5.55
-0.01(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.55 | 5.55 | 5.55 | 5.66 | 5.45 | 447,422 |
| February 19, 2026 | 5.16 | 5.56 | 5.56 | 5.65 | 5.15 | 916,020 |
| February 18, 2026 | 5.18 | 5.25 | 5.25 | 5.27 | 5.16 | 497,534 |
| February 17, 2026 | 5.23 | 5.14 | 5.14 | 5.23 | 4.92 | 492,700 |
| February 13, 2026 | 5.2 | 5.31 | 5.31 | 5.39 | 5.14 | 686,621 |
| February 12, 2026 | 5.57 | 5.1 | 5.1 | 5.57 | 5.09 | 765,600 |
| February 11, 2026 | 5.48 | 5.58 | 5.58 | 5.63 | 5.22 | 1.13M |
| February 10, 2026 | 5.2 | 5.29 | 5.29 | 5.31 | 5.17 | 504,852 |
| February 09, 2026 | 5.29 | 5.29 | 5.29 | 5.36 | 5.15 | 714,804 |
| February 06, 2026 | 5.05 | 5.18 | 5.18 | 5.26 | 4.9 | 828,717 |
| February 05, 2026 | 5.11 | 4.79 | 4.79 | 5.14 | 4.77 | 725,500 |
| February 04, 2026 | 5.67 | 5.23 | 5.23 | 5.67 | 5 | 964,405 |
| February 03, 2026 | 5.52 | 5.53 | 5.53 | 5.7 | 5.36 | 1.23M |
| February 02, 2026 | 5.2 | 5.26 | 5.26 | 5.62 | 5.18 | 1.53M |
| January 30, 2026 | 5.2 | 5.27 | 5.27 | 5.43 | 5.11 | 999,545 |
| January 29, 2026 | 5.8 | 5.51 | 5.51 | 5.8 | 5.32 | 640,601 |
| January 28, 2026 | 5.64 | 5.73 | 5.73 | 5.88 | 5.55 | 1.47M |
| January 27, 2026 | 5.46 | 5.58 | 5.58 | 5.62 | 5.33 | 503,933 |
| January 26, 2026 | 5.75 | 5.47 | 5.47 | 5.82 | 5.41 | 1.02M |
| January 23, 2026 | 5.16 | 5.54 | 5.54 | 5.59 | 5.15 | 853,585 |
| January 22, 2026 | 4.99 | 5.12 | 5.12 | 5.18 | 4.99 | 703,067 |
| January 21, 2026 | 5.12 | 4.99 | 4.99 | 5.12 | 4.91 | 573,387 |
| January 20, 2026 | 5.06 | 5.02 | 5.02 | 5.28 | 4.99 | 798,543 |
| January 16, 2026 | 4.95 | 4.97 | 4.97 | 5 | 4.73 | 543,600 |
| January 15, 2026 | 4.98 | 4.95 | 4.95 | 5.03 | 4.88 | 376,900 |
| January 14, 2026 | 4.96 | 5.05 | 5.05 | 5.08 | 4.88 | 616,517 |
| January 13, 2026 | 5 | 4.89 | 4.89 | 5 | 4.83 | 634,877 |
| January 12, 2026 | 4.86 | 4.95 | 4.95 | 5 | 4.83 | 712,031 |
| January 09, 2026 | 4.65 | 4.72 | 4.72 | 4.76 | 4.64 | 385,900 |
| January 08, 2026 | 4.56 | 4.6 | 4.6 | 4.62 | 4.51 | 357,186 |
| January 07, 2026 | 4.63 | 4.65 | 4.65 | 4.75 | 4.44 | 637,833 |
| January 06, 2026 | 4.64 | 4.75 | 4.75 | 4.77 | 4.55 | 929,832 |
| January 05, 2026 | 4.66 | 4.6 | 4.6 | 4.91 | 4.59 | 670,400 |
| January 02, 2026 | 4.8 | 4.68 | 4.68 | 4.8 | 4.51 | 675,936 |
| December 31, 2025 | 4.79 | 4.74 | 4.74 | 4.87 | 4.72 | 330,700 |
| December 30, 2025 | 4.92 | 4.82 | 4.81 | 4.93 | 4.76 | 437,634 |
| December 29, 2025 | 4.96 | 4.85 | 4.84 | 4.99 | 4.78 | 637,000 |
| December 26, 2025 | 5.13 | 5.09 | 5.09 | 5.19 | 5 | 345,913 |
| December 24, 2025 | 5.22 | 5.09 | 5.09 | 5.22 | 5.07 | 404,578 |
| December 23, 2025 | 5.33 | 5.26 | 5.26 | 5.33 | 5.18 | 337,731 |
| December 22, 2025 | 5.25 | 5.3 | 5.3 | 5.42 | 5.22 | 947,245 |
| December 19, 2025 | 5.05 | 5.18 | 5.18 | 5.24 | 5.01 | 2.64M |
| December 18, 2025 | 4.96 | 5.04 | 5.04 | 5.1 | 4.9 | 446,529 |
| December 17, 2025 | 5.11 | 4.96 | 4.96 | 5.12 | 4.92 | 646,402 |
| December 16, 2025 | 5.34 | 5.04 | 5.04 | 5.39 | 5.03 | 861,836 |
| December 15, 2025 | 5.31 | 5.34 | 5.34 | 5.38 | 5.19 | 337,915 |
| December 12, 2025 | 5.41 | 5.26 | 5.26 | 5.42 | 5.15 | 438,853 |
| December 11, 2025 | 5.38 | 5.27 | 5.27 | 5.48 | 5.26 | 610,568 |
| December 10, 2025 | 5.29 | 5.38 | 5.38 | 5.39 | 5.15 | 596,846 |
| December 09, 2025 | 5.34 | 5.28 | 5.28 | 5.47 | 5.18 | 686,000 |
| December 08, 2025 | 5.41 | 5.3 | 5.3 | 5.54 | 5.13 | 2.02M |
| December 05, 2025 | 5.27 | 5.43 | 5.43 | 5.47 | 5.18 | 699,538 |
| December 04, 2025 | 5.2 | 5.22 | 5.22 | 5.27 | 5.08 | 516,434 |
| December 03, 2025 | 4.87 | 5.12 | 5.12 | 5.14 | 4.87 | 554,800 |
| December 02, 2025 | 4.7 | 4.86 | 4.86 | 4.87 | 4.64 | 522,904 |
| December 01, 2025 | 4.79 | 4.75 | 4.75 | 4.82 | 4.68 | 410,400 |
| November 28, 2025 | 4.65 | 4.79 | 4.79 | 4.84 | 4.62 | 764,302 |
| November 26, 2025 | 4.43 | 4.62 | 4.62 | 4.66 | 4.39 | 672,596 |
| November 25, 2025 | 4.3 | 4.38 | 4.38 | 4.4 | 4.23 | 457,400 |
| November 24, 2025 | 4.11 | 4.32 | 4.32 | 4.35 | 4.11 | 392,696 |