4.75
-0.09(-1.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.85 | 4.75 | 4.75 | 4.95 | 4.73 | 87,019 |
| February 19, 2026 | 4.8 | 4.84 | 4.84 | 4.99 | 4.73 | 105,648 |
| February 18, 2026 | 4.75 | 4.83 | 4.83 | 5.03 | 4.75 | 146,600 |
| February 17, 2026 | 4.69 | 4.75 | 4.75 | 4.79 | 4.68 | 149,861 |
| February 13, 2026 | 4.75 | 4.74 | 4.74 | 4.85 | 4.63 | 138,191 |
| February 12, 2026 | 4.79 | 4.75 | 4.75 | 4.8 | 4.61 | 169,755 |
| February 11, 2026 | 5.06 | 4.78 | 4.78 | 5.06 | 4.68 | 161,700 |
| February 10, 2026 | 4.85 | 4.78 | 4.78 | 5 | 4.75 | 201,100 |
| February 09, 2026 | 4.8 | 4.85 | 4.85 | 4.91 | 4.72 | 78,900 |
| February 06, 2026 | 4.69 | 4.8 | 4.8 | 4.93 | 4.66 | 173,110 |
| February 05, 2026 | 5 | 4.6 | 4.6 | 5.25 | 4.6 | 226,620 |
| February 04, 2026 | 5.07 | 5 | 5 | 5.25 | 4.91 | 355,766 |
| February 03, 2026 | 5.36 | 5.02 | 5.02 | 5.44 | 4.95 | 256,434 |
| February 02, 2026 | 5.29 | 5.35 | 5.35 | 5.62 | 5.23 | 838,600 |
| January 30, 2026 | 5.11 | 5.25 | 5.25 | 5.3 | 5.11 | 217,714 |
| January 29, 2026 | 5.3 | 5.17 | 5.17 | 5.3 | 5.01 | 215,145 |
| January 28, 2026 | 5.19 | 5.25 | 5.25 | 5.33 | 5.19 | 104,865 |
| January 27, 2026 | 5.28 | 5.25 | 5.25 | 5.32 | 5.03 | 135,700 |
| January 26, 2026 | 5.36 | 5.32 | 5.32 | 5.48 | 5.2 | 144,420 |
| January 23, 2026 | 5.52 | 5.36 | 5.36 | 5.69 | 5.23 | 325,090 |
| January 22, 2026 | 5.46 | 5.52 | 5.52 | 5.7 | 5.46 | 429,009 |
| January 21, 2026 | 5.3 | 5.42 | 5.42 | 5.54 | 5.23 | 173,074 |
| January 20, 2026 | 5.39 | 5.22 | 5.22 | 5.68 | 5.16 | 348,177 |
| January 16, 2026 | 5.17 | 5.45 | 5.45 | 5.5 | 5 | 2.55M |
| January 15, 2026 | 5.16 | 5.16 | 5.16 | 5.26 | 5.09 | 71,121 |
| January 14, 2026 | 5.29 | 5.15 | 5.15 | 5.29 | 5.04 | 161,153 |
| January 13, 2026 | 5.18 | 5.25 | 5.25 | 5.3 | 5.08 | 118,171 |
| January 12, 2026 | 5.5 | 5.15 | 5.15 | 5.55 | 4.62 | 298,800 |
| January 09, 2026 | 4.94 | 5.29 | 5.29 | 5.4 | 4.8 | 308,516 |
| January 08, 2026 | 5.03 | 4.96 | 4.96 | 5.04 | 4.82 | 82,338 |
| January 07, 2026 | 4.85 | 5 | 5 | 5.05 | 4.72 | 118,000 |
| January 06, 2026 | 4.6 | 4.8 | 4.8 | 4.91 | 4.57 | 127,557 |
| January 05, 2026 | 4.7 | 4.6 | 4.6 | 4.7 | 4.52 | 49,303 |
| January 02, 2026 | 4.65 | 4.67 | 4.67 | 4.7 | 4.6 | 53,229 |
| December 31, 2025 | 4.73 | 4.67 | 4.67 | 4.74 | 4.65 | 35,430 |
| December 30, 2025 | 4.66 | 4.73 | 4.73 | 4.82 | 4.59 | 56,400 |
| December 29, 2025 | 4.71 | 4.65 | 4.65 | 4.75 | 4.56 | 22,817 |
| December 26, 2025 | 4.61 | 4.73 | 4.73 | 4.75 | 4.61 | 45,571 |
| December 24, 2025 | 4.61 | 4.6 | 4.6 | 4.61 | 4.5 | 24,800 |
| December 23, 2025 | 4.76 | 4.66 | 4.66 | 4.77 | 4.58 | 39,700 |
| December 22, 2025 | 4.69 | 4.78 | 4.78 | 4.84 | 4.67 | 61,800 |
| December 19, 2025 | 4.69 | 4.61 | 4.61 | 4.71 | 4.6 | 28,094 |
| December 18, 2025 | 4.67 | 4.73 | 4.73 | 4.82 | 4.67 | 29,834 |
| December 17, 2025 | 4.81 | 4.66 | 4.66 | 4.95 | 4.63 | 64,440 |
| December 16, 2025 | 4.69 | 4.81 | 4.81 | 4.89 | 4.69 | 54,452 |
| December 15, 2025 | 4.77 | 4.72 | 4.72 | 4.79 | 4.56 | 47,200 |
| December 12, 2025 | 4.81 | 4.75 | 4.75 | 4.81 | 4.53 | 116,566 |
| December 11, 2025 | 4.63 | 4.8 | 4.8 | 4.83 | 4.53 | 53,157 |
| December 10, 2025 | 4.61 | 4.65 | 4.65 | 4.84 | 4.58 | 93,323 |
| December 09, 2025 | 4.78 | 4.6 | 4.6 | 4.83 | 4.6 | 36,294 |
| December 08, 2025 | 4.81 | 4.87 | 4.87 | 5 | 4.62 | 98,770 |
| December 05, 2025 | 5.07 | 4.85 | 4.85 | 5.07 | 4.76 | 69,100 |
| December 04, 2025 | 4.92 | 5.02 | 5.02 | 5.18 | 4.92 | 101,193 |
| December 03, 2025 | 5.12 | 4.92 | 4.92 | 5.29 | 4.9 | 189,500 |
| December 02, 2025 | 4.89 | 5.05 | 5.05 | 5.15 | 4.8 | 225,576 |
| December 01, 2025 | 4.72 | 4.84 | 4.84 | 4.85 | 4.54 | 75,500 |
| November 28, 2025 | 4.91 | 4.92 | 4.92 | 5.01 | 4.84 | 56,819 |
| November 26, 2025 | 4.83 | 4.93 | 4.93 | 4.95 | 4.76 | 56,302 |
| November 25, 2025 | 4.81 | 4.81 | 4.81 | 4.92 | 4.62 | 201,970 |
| November 24, 2025 | 4.54 | 4.86 | 4.86 | 4.9 | 4.36 | 119,711 |