4.61
-0.11(-2.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.68 | 4.61 | 4.61 | 4.71 | 4.57 | 1.19M |
| February 19, 2026 | 4.81 | 4.72 | 4.72 | 4.85 | 4.65 | 973,400 |
| February 18, 2026 | 4.74 | 4.79 | 4.79 | 4.83 | 4.7 | 837,843 |
| February 17, 2026 | 4.81 | 4.74 | 4.74 | 4.86 | 4.71 | 897,417 |
| February 13, 2026 | 4.85 | 4.8 | 4.8 | 4.89 | 4.77 | 810,432 |
| February 12, 2026 | 4.87 | 4.84 | 4.84 | 4.95 | 4.81 | 692,342 |
| February 11, 2026 | 4.92 | 4.87 | 4.87 | 4.92 | 4.81 | 803,700 |
| February 10, 2026 | 4.78 | 4.92 | 4.92 | 4.93 | 4.76 | 1.01M |
| February 09, 2026 | 4.88 | 4.79 | 4.79 | 4.88 | 4.77 | 762,745 |
| February 06, 2026 | 4.93 | 4.86 | 4.86 | 4.95 | 4.85 | 1.18M |
| February 05, 2026 | 5.02 | 4.94 | 4.94 | 5.03 | 4.88 | 1.46M |
| February 04, 2026 | 4.92 | 5.09 | 5.09 | 5.09 | 4.92 | 723,301 |
| February 03, 2026 | 5.1 | 4.97 | 4.97 | 5.11 | 4.91 | 1.52M |
| February 02, 2026 | 5.17 | 5.1 | 5.1 | 5.17 | 4.98 | 1.24M |
| January 30, 2026 | 5.2 | 5.18 | 5.18 | 5.23 | 5.12 | 675,200 |
| January 29, 2026 | 5.15 | 5.23 | 5.23 | 5.28 | 5.14 | 783,473 |
| January 28, 2026 | 5.2 | 5.15 | 5.15 | 5.34 | 5.15 | 859,500 |
| January 27, 2026 | 5.1 | 5.24 | 5.24 | 5.41 | 5.1 | 2.58M |
| January 26, 2026 | 5.05 | 5.1 | 5.1 | 5.13 | 4.88 | 6.7M |
| January 23, 2026 | 5.88 | 5.86 | 5.86 | 5.94 | 5.84 | 454,124 |
| January 22, 2026 | 5.89 | 5.89 | 5.89 | 5.94 | 5.88 | 371,586 |
| January 21, 2026 | 5.7 | 5.87 | 5.87 | 5.88 | 5.7 | 500,777 |
| January 20, 2026 | 5.76 | 5.72 | 5.72 | 5.78 | 5.65 | 609,000 |
| January 16, 2026 | 5.82 | 5.79 | 5.79 | 5.87 | 5.75 | 419,996 |
| January 15, 2026 | 5.73 | 5.85 | 5.85 | 5.9 | 5.66 | 752,000 |
| January 14, 2026 | 5.62 | 5.73 | 5.73 | 5.74 | 5.59 | 545,800 |
| January 13, 2026 | 5.65 | 5.59 | 5.59 | 5.67 | 5.57 | 627,016 |
| January 12, 2026 | 5.55 | 5.63 | 5.63 | 5.64 | 5.54 | 612,337 |
| January 09, 2026 | 5.58 | 5.58 | 5.58 | 5.63 | 5.54 | 492,912 |
| January 08, 2026 | 5.37 | 5.57 | 5.57 | 5.61 | 5.35 | 756,143 |
| January 07, 2026 | 5.49 | 5.38 | 5.38 | 5.51 | 5.33 | 1.03M |
| January 06, 2026 | 5.58 | 5.49 | 5.49 | 5.59 | 5.41 | 695,954 |
| January 05, 2026 | 5.56 | 5.58 | 5.58 | 5.65 | 5.56 | 708,200 |
| January 02, 2026 | 5.47 | 5.55 | 5.55 | 5.58 | 5.43 | 852,175 |
| December 31, 2025 | 5.42 | 5.47 | 5.47 | 5.49 | 5.41 | 1.74M |
| December 30, 2025 | 5.37 | 5.44 | 5.44 | 5.49 | 5.37 | 1.36M |
| December 29, 2025 | 5.42 | 5.37 | 5.37 | 5.49 | 5.36 | 988,200 |
| December 26, 2025 | 5.36 | 5.44 | 5.44 | 5.46 | 5.35 | 910,411 |
| December 24, 2025 | 5.3 | 5.35 | 5.35 | 5.41 | 5.29 | 465,717 |
| December 23, 2025 | 5.41 | 5.3 | 5.3 | 5.46 | 5.3 | 1.19M |
| December 22, 2025 | 5.4 | 5.4 | 5.4 | 5.46 | 5.35 | 1.18M |
| December 19, 2025 | 5.61 | 5.41 | 5.41 | 5.62 | 5.4 | 2.44M |
| December 18, 2025 | 5.71 | 5.62 | 5.62 | 5.76 | 5.57 | 946,400 |
| December 17, 2025 | 5.61 | 5.7 | 5.7 | 5.74 | 5.6 | 1.37M |
| December 16, 2025 | 5.93 | 5.87 | 5.62 | 5.99 | 5.82 | 1.53M |
| December 15, 2025 | 6.12 | 5.93 | 5.68 | 6.12 | 5.87 | 1.62M |
| December 12, 2025 | 6.06 | 6.07 | 5.81 | 6.15 | 6.05 | 493,214 |
| December 11, 2025 | 6.19 | 6.05 | 6.05 | 6.23 | 6.05 | 731,501 |
| December 10, 2025 | 6.25 | 6.19 | 6.19 | 6.25 | 6.16 | 669,100 |
| December 09, 2025 | 6.12 | 6.15 | 6.15 | 6.19 | 6.09 | 538,128 |
| December 08, 2025 | 6.12 | 6.11 | 6.11 | 6.18 | 6.09 | 391,128 |
| December 05, 2025 | 6.13 | 6.1 | 6.1 | 6.16 | 6.07 | 688,420 |
| December 04, 2025 | 6.14 | 6.13 | 6.13 | 6.2 | 6.09 | 600,256 |
| December 03, 2025 | 6 | 6.14 | 6.14 | 6.18 | 6 | 534,074 |
| December 02, 2025 | 6.01 | 6 | 6 | 6.04 | 5.93 | 596,561 |
| December 01, 2025 | 6 | 6.04 | 6.04 | 6.1 | 5.99 | 701,011 |
| November 28, 2025 | 5.93 | 6 | 6 | 6.05 | 5.93 | 331,448 |
| November 26, 2025 | 5.84 | 5.91 | 5.91 | 5.95 | 5.83 | 535,419 |
| November 25, 2025 | 5.71 | 5.84 | 5.84 | 5.87 | 5.7 | 732,603 |
| November 24, 2025 | 5.68 | 5.72 | 5.72 | 5.75 | 5.67 | 412,145 |