4.62
-0.175(-3.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.8 | 4.62 | 4.62 | 4.8 | 4.6 | 17.23M |
| February 19, 2026 | 4.79 | 4.8 | 4.8 | 4.83 | 4.68 | 12.11M |
| February 18, 2026 | 4.81 | 4.81 | 4.81 | 4.94 | 4.74 | 11.51M |
| February 17, 2026 | 4.87 | 4.84 | 4.84 | 4.97 | 4.83 | 13.76M |
| February 13, 2026 | 4.79 | 4.89 | 4.89 | 5.08 | 4.75 | 15.26M |
| February 12, 2026 | 4.74 | 4.7 | 4.7 | 4.82 | 4.67 | 10.85M |
| February 11, 2026 | 4.77 | 4.67 | 4.67 | 4.81 | 4.57 | 13.61M |
| February 10, 2026 | 4.7 | 4.84 | 4.84 | 4.9 | 4.67 | 16.99M |
| February 09, 2026 | 4.69 | 4.63 | 4.63 | 4.8 | 4.51 | 13.46M |
| February 06, 2026 | 5.26 | 4.75 | 4.75 | 5.26 | 4.68 | 25.5M |
| February 05, 2026 | 5.02 | 5.15 | 5.15 | 5.19 | 4.93 | 16.82M |
| February 04, 2026 | 5.04 | 5.14 | 5.14 | 5.17 | 4.88 | 21.68M |
| February 03, 2026 | 5.22 | 5.08 | 5.08 | 5.49 | 5 | 31.69M |
| February 02, 2026 | 4.89 | 5.13 | 5.13 | 5.41 | 4.8 | 30.61M |
| January 30, 2026 | 5.32 | 4.91 | 4.91 | 5.38 | 4.81 | 42.07M |
| January 29, 2026 | 5.91 | 5.7 | 5.7 | 5.93 | 5.68 | 15.18M |
| January 28, 2026 | 5.85 | 5.89 | 5.89 | 5.97 | 5.8 | 12.72M |
| January 27, 2026 | 5.79 | 5.86 | 5.86 | 5.9 | 5.7 | 9.28M |
| January 26, 2026 | 5.82 | 5.78 | 5.78 | 5.82 | 5.67 | 8.58M |
| January 23, 2026 | 5.75 | 5.79 | 5.79 | 5.98 | 5.7 | 16.09M |
| January 22, 2026 | 5.85 | 5.8 | 5.8 | 5.97 | 5.76 | 10.27M |
| January 21, 2026 | 5.74 | 5.79 | 5.79 | 5.87 | 5.64 | 16.09M |
| January 20, 2026 | 5.85 | 5.77 | 5.77 | 5.92 | 5.7 | 22.37M |
| January 16, 2026 | 5.77 | 6.1 | 6.1 | 6.15 | 5.76 | 32.45M |
| January 15, 2026 | 5.45 | 5.8 | 5.8 | 5.83 | 5.45 | 24.71M |
| January 14, 2026 | 5.37 | 5.45 | 5.45 | 5.58 | 5.26 | 18.48M |
| January 13, 2026 | 5.38 | 5.37 | 5.37 | 5.47 | 5.23 | 14.54M |
| January 12, 2026 | 5.23 | 5.34 | 5.34 | 5.44 | 5.2 | 16.55M |
| January 09, 2026 | 4.96 | 5.36 | 5.36 | 5.47 | 4.95 | 49.6M |
| January 08, 2026 | 4.58 | 4.71 | 4.71 | 4.83 | 4.53 | 14.31M |
| January 07, 2026 | 4.54 | 4.63 | 4.63 | 4.84 | 4.52 | 20.24M |
| January 06, 2026 | 4.36 | 4.51 | 4.51 | 4.54 | 4.31 | 14.73M |
| January 05, 2026 | 4.38 | 4.45 | 4.45 | 4.52 | 4.28 | 14.74M |
| January 02, 2026 | 4.41 | 4.41 | 4.41 | 4.46 | 4.34 | 8.9M |
| December 31, 2025 | 4.4 | 4.38 | 4.38 | 4.41 | 4.33 | 8.63M |
| December 30, 2025 | 4.37 | 4.42 | 4.42 | 4.48 | 4.36 | 9.13M |
| December 29, 2025 | 4.56 | 4.4 | 4.4 | 4.58 | 4.38 | 11.91M |
| December 26, 2025 | 4.65 | 4.59 | 4.59 | 4.65 | 4.53 | 8.97M |
| December 24, 2025 | 4.65 | 4.65 | 4.65 | 4.69 | 4.61 | 4.55M |
| December 23, 2025 | 4.82 | 4.63 | 4.63 | 4.87 | 4.63 | 9.13M |
| December 22, 2025 | 4.9 | 4.87 | 4.87 | 4.96 | 4.85 | 5.7M |
| December 19, 2025 | 4.8 | 4.87 | 4.87 | 4.93 | 4.77 | 24.71M |
| December 18, 2025 | 4.82 | 4.85 | 4.85 | 4.88 | 4.76 | 30.74M |
| December 17, 2025 | 4.81 | 4.85 | 4.75 | 5.01 | 4.74 | 42.11M |
| December 16, 2025 | 5.22 | 5.12 | 5.01 | 5.25 | 5.01 | 10.71M |
| December 15, 2025 | 5.43 | 5.27 | 5.16 | 5.43 | 5.1 | 12.58M |
| December 12, 2025 | 5.58 | 5.38 | 5.38 | 5.62 | 5.37 | 4.56M |
| December 11, 2025 | 5.69 | 5.57 | 5.57 | 5.82 | 5.56 | 7.18M |
| December 10, 2025 | 5.52 | 5.61 | 5.61 | 5.7 | 5.49 | 10.05M |
| December 09, 2025 | 5.64 | 5.55 | 5.55 | 5.65 | 5.49 | 5.67M |
| December 08, 2025 | 5.73 | 5.64 | 5.64 | 5.76 | 5.58 | 8.18M |
| December 05, 2025 | 5.77 | 5.73 | 5.73 | 5.93 | 5.65 | 8.42M |
| December 04, 2025 | 5.64 | 5.8 | 5.8 | 5.81 | 5.62 | 6.68M |
| December 03, 2025 | 5.68 | 5.67 | 5.67 | 5.8 | 5.63 | 5.47M |
| December 02, 2025 | 5.91 | 5.64 | 5.64 | 5.97 | 5.63 | 8M |
| December 01, 2025 | 5.69 | 5.86 | 5.86 | 5.92 | 5.66 | 9.65M |
| November 28, 2025 | 5.81 | 5.85 | 5.85 | 5.9 | 5.77 | 3.71M |
| November 26, 2025 | 5.7 | 5.77 | 5.77 | 5.89 | 5.68 | 6.59M |
| November 25, 2025 | 5.28 | 5.72 | 5.72 | 5.74 | 5.28 | 11.49M |
| November 24, 2025 | 5.22 | 5.25 | 5.25 | 5.26 | 5.13 | 6.56M |