4.63
-0.11(-2.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.7 | 4.63 | 4.63 | 4.82 | 4.6 | 926,533 |
| February 19, 2026 | 4.71 | 4.74 | 4.74 | 4.77 | 4.62 | 1.32M |
| February 18, 2026 | 4.74 | 4.79 | 4.79 | 4.93 | 4.64 | 1.95M |
| February 17, 2026 | 4.93 | 4.74 | 4.74 | 4.96 | 4.7 | 932,419 |
| February 13, 2026 | 4.96 | 4.93 | 4.93 | 4.97 | 4.79 | 1.64M |
| February 12, 2026 | 5.38 | 4.95 | 4.95 | 5.41 | 4.88 | 1.24M |
| February 11, 2026 | 5.5 | 5.32 | 5.32 | 5.54 | 5.23 | 1.7M |
| February 10, 2026 | 5.36 | 5.44 | 5.44 | 5.59 | 5.34 | 1.71M |
| February 09, 2026 | 5.09 | 5.33 | 5.33 | 5.36 | 5.01 | 1.67M |
| February 06, 2026 | 4.86 | 5.18 | 5.18 | 5.43 | 4.7 | 3.17M |
| February 05, 2026 | 5.14 | 4.84 | 4.85 | 5.14 | 4.82 | 1.96M |
| February 04, 2026 | 5.36 | 5.16 | 5.16 | 5.4 | 5.09 | 1.47M |
| February 03, 2026 | 6 | 5.43 | 5.43 | 6.08 | 5.16 | 3.43M |
| February 02, 2026 | 6 | 6.07 | 6.07 | 6.23 | 6 | 1.67M |
| January 30, 2026 | 6.01 | 6.01 | 6.01 | 6.06 | 5.86 | 2.11M |
| January 29, 2026 | 6.31 | 6.07 | 6.07 | 6.31 | 5.94 | 1.39M |
| January 28, 2026 | 6.21 | 6.29 | 6.29 | 6.37 | 6.11 | 1.46M |
| January 27, 2026 | 6.37 | 6.18 | 6.18 | 6.42 | 6.07 | 1.42M |
| January 26, 2026 | 6.66 | 6.43 | 6.43 | 6.66 | 6.41 | 2.16M |
| January 23, 2026 | 6.95 | 6.64 | 6.64 | 6.97 | 6.61 | 1.26M |
| January 22, 2026 | 6.84 | 6.96 | 6.96 | 7.17 | 6.71 | 3.25M |
| January 21, 2026 | 6.76 | 6.79 | 6.79 | 7 | 6.64 | 2.24M |
| January 20, 2026 | 6.36 | 6.65 | 6.65 | 7 | 6.34 | 4.38M |
| January 16, 2026 | 6.17 | 6.56 | 6.56 | 6.64 | 6.1 | 3.26M |
| January 15, 2026 | 5.56 | 6.22 | 6.22 | 6.26 | 5.52 | 4.69M |
| January 14, 2026 | 5.46 | 5.59 | 5.59 | 5.66 | 5.39 | 1.35M |
| January 13, 2026 | 5.51 | 5.46 | 5.46 | 5.55 | 5.36 | 1.07M |
| January 12, 2026 | 5.15 | 5.56 | 5.56 | 5.71 | 5.07 | 2.9M |
| January 09, 2026 | 4.9 | 5.25 | 5.25 | 5.59 | 4.9 | 4.52M |
| January 08, 2026 | 4.8 | 4.9 | 4.9 | 4.99 | 4.8 | 1.82M |
| January 07, 2026 | 4.98 | 4.84 | 4.84 | 5.05 | 4.83 | 803,305 |
| January 06, 2026 | 4.86 | 4.98 | 4.98 | 5.01 | 4.82 | 1.35M |
| January 05, 2026 | 4.74 | 4.91 | 4.91 | 4.99 | 4.73 | 1.91M |
| January 02, 2026 | 4.9 | 4.73 | 4.73 | 4.92 | 4.67 | 1.13M |
| December 31, 2025 | 4.97 | 4.89 | 4.89 | 4.97 | 4.88 | 828,837 |
| December 30, 2025 | 4.95 | 4.97 | 4.97 | 5.04 | 4.93 | 1.2M |
| December 29, 2025 | 4.94 | 4.99 | 4.99 | 5.05 | 4.93 | 813,695 |
| December 26, 2025 | 5 | 4.98 | 4.98 | 5.01 | 4.96 | 599,299 |
| December 24, 2025 | 5 | 5 | 5 | 5.02 | 4.92 | 396,948 |
| December 23, 2025 | 5.08 | 5 | 5 | 5.1 | 4.95 | 947,977 |
| December 22, 2025 | 5.19 | 5.1 | 5.1 | 5.21 | 5.07 | 1.3M |
| December 19, 2025 | 5.27 | 5.18 | 5.18 | 5.3 | 5.11 | 2.37M |
| December 18, 2025 | 5.34 | 5.3 | 5.3 | 5.42 | 5.3 | 981,281 |
| December 17, 2025 | 5.52 | 5.31 | 5.31 | 5.52 | 5.31 | 1.47M |
| December 16, 2025 | 5.56 | 5.52 | 5.52 | 5.61 | 5.48 | 1.56M |
| December 15, 2025 | 5.66 | 5.56 | 5.56 | 5.67 | 5.52 | 1.54M |
| December 12, 2025 | 5.89 | 5.62 | 5.62 | 5.92 | 5.59 | 1.44M |
| December 11, 2025 | 5.83 | 5.95 | 5.95 | 6 | 5.79 | 2.19M |
| December 10, 2025 | 5.72 | 5.83 | 5.83 | 5.85 | 5.7 | 1.45M |
| December 09, 2025 | 5.56 | 5.72 | 5.72 | 5.74 | 5.51 | 1.01M |
| December 08, 2025 | 5.73 | 5.61 | 5.61 | 5.79 | 5.58 | 1.68M |
| December 05, 2025 | 5.61 | 5.74 | 5.74 | 5.77 | 5.56 | 1.87M |
| December 04, 2025 | 5.36 | 5.62 | 5.62 | 5.62 | 5.31 | 1.83M |
| December 03, 2025 | 5.31 | 5.33 | 5.33 | 5.35 | 5.26 | 788,100 |
| December 02, 2025 | 5.31 | 5.35 | 5.35 | 5.38 | 5.19 | 1.29M |
| December 01, 2025 | 5.29 | 5.3 | 5.3 | 5.44 | 5.26 | 1.01M |
| November 28, 2025 | 5.38 | 5.36 | 5.36 | 5.4 | 5.3 | 452,708 |
| November 26, 2025 | 5.39 | 5.37 | 5.37 | 5.46 | 5.35 | 939,742 |
| November 25, 2025 | 5.55 | 5.43 | 5.43 | 5.57 | 5.41 | 1.32M |
| November 24, 2025 | 5.31 | 5.49 | 5.49 | 5.58 | 5.25 | 2.38M |
