5.49
+0.03(+0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.42 | 5.49 | 5.49 | 5.67 | 5.39 | 331,800 |
| February 19, 2026 | 5.4 | 5.46 | 5.46 | 5.47 | 5.34 | 289,400 |
| February 18, 2026 | 5.35 | 5.43 | 5.43 | 5.53 | 5.33 | 357,800 |
| February 17, 2026 | 5.46 | 5.37 | 5.37 | 5.53 | 5.16 | 272,600 |
| February 13, 2026 | 5.25 | 5.46 | 5.46 | 5.47 | 5.24 | 482,200 |
| February 12, 2026 | 5.63 | 5.24 | 5.24 | 5.63 | 5.07 | 863,700 |
| February 11, 2026 | 5.66 | 5.51 | 5.51 | 5.66 | 5.39 | 267,900 |
| February 10, 2026 | 5.48 | 5.67 | 5.67 | 5.74 | 5.48 | 499,912 |
| February 09, 2026 | 5.42 | 5.46 | 5.46 | 5.49 | 5.29 | 367,500 |
| February 06, 2026 | 5.27 | 5.38 | 5.38 | 5.47 | 5.16 | 491,700 |
| February 05, 2026 | 5.36 | 5.11 | 5.11 | 5.36 | 5.09 | 519,600 |
| February 04, 2026 | 5.25 | 5.42 | 5.42 | 5.49 | 5.25 | 502,400 |
| February 03, 2026 | 5.67 | 5.25 | 5.25 | 5.67 | 5.14 | 601,800 |
| February 02, 2026 | 5.63 | 5.71 | 5.71 | 5.8 | 5.63 | 296,600 |
| January 30, 2026 | 5.63 | 5.66 | 5.66 | 5.73 | 5.62 | 377,700 |
| January 29, 2026 | 5.82 | 5.73 | 5.73 | 5.82 | 5.57 | 380,000 |
| January 28, 2026 | 5.92 | 5.77 | 5.77 | 5.93 | 5.71 | 395,500 |
| January 27, 2026 | 5.95 | 5.93 | 5.93 | 5.96 | 5.82 | 314,500 |
| January 26, 2026 | 5.96 | 5.96 | 5.96 | 6.02 | 5.91 | 221,200 |
| January 23, 2026 | 6.19 | 5.97 | 5.97 | 6.19 | 5.93 | 376,500 |
| January 22, 2026 | 6.13 | 6.21 | 6.21 | 6.32 | 6.12 | 330,600 |
| January 21, 2026 | 6.12 | 6.09 | 6.09 | 6.2 | 5.88 | 346,800 |
| January 20, 2026 | 6.05 | 6.1 | 6.1 | 6.26 | 5.95 | 550,300 |
| January 16, 2026 | 6.16 | 6.18 | 6.18 | 6.28 | 6.14 | 535,000 |
| January 15, 2026 | 6.11 | 6.19 | 6.19 | 6.27 | 6.02 | 492,500 |
| January 14, 2026 | 6.04 | 6.1 | 6.1 | 6.22 | 6.04 | 330,800 |
| January 13, 2026 | 6.04 | 6.03 | 6.03 | 6.07 | 5.94 | 194,484 |
| January 12, 2026 | 6.07 | 6.04 | 6.04 | 6.14 | 5.95 | 314,300 |
| January 09, 2026 | 6.11 | 6.11 | 6.11 | 6.17 | 5.91 | 391,300 |
| January 08, 2026 | 6.1 | 6.11 | 6.11 | 6.16 | 6.01 | 248,798 |
| January 07, 2026 | 6.16 | 6.13 | 6.13 | 6.17 | 5.95 | 327,300 |
| January 06, 2026 | 6.13 | 6.18 | 6.18 | 6.24 | 6.03 | 531,100 |
| January 05, 2026 | 5.78 | 6.17 | 6.17 | 6.24 | 5.78 | 666,900 |
| January 02, 2026 | 5.92 | 5.77 | 5.77 | 5.92 | 5.67 | 339,300 |
| December 31, 2025 | 5.96 | 5.86 | 5.86 | 5.96 | 5.81 | 430,800 |
| December 30, 2025 | 5.85 | 5.99 | 5.99 | 6 | 5.85 | 369,600 |
| December 29, 2025 | 5.88 | 5.87 | 5.87 | 5.91 | 5.81 | 289,300 |
| December 26, 2025 | 5.92 | 5.93 | 5.93 | 5.94 | 5.78 | 255,897 |
| December 24, 2025 | 5.92 | 5.91 | 5.91 | 5.95 | 5.84 | 139,541 |
| December 23, 2025 | 5.83 | 5.92 | 5.92 | 5.98 | 5.8 | 419,700 |
| December 22, 2025 | 5.86 | 5.89 | 5.89 | 5.97 | 5.86 | 382,900 |
| December 19, 2025 | 5.88 | 5.84 | 5.84 | 5.88 | 5.8 | 419,800 |
| December 18, 2025 | 5.92 | 5.88 | 5.88 | 6.01 | 5.84 | 412,700 |
| December 17, 2025 | 6.06 | 5.82 | 5.82 | 6.08 | 5.81 | 350,700 |
| December 16, 2025 | 5.98 | 6.04 | 6.04 | 6.07 | 5.92 | 541,400 |
| December 15, 2025 | 6.17 | 6 | 6 | 6.2 | 5.99 | 594,800 |
| December 12, 2025 | 6.2 | 6.16 | 6.16 | 6.27 | 6.12 | 455,825 |
| December 11, 2025 | 6.22 | 6.18 | 6.18 | 6.26 | 6.1 | 342,600 |
| December 10, 2025 | 6.15 | 6.25 | 6.25 | 6.3 | 6.13 | 499,800 |
| December 09, 2025 | 6 | 6.15 | 6.15 | 6.18 | 5.97 | 438,100 |
| December 08, 2025 | 6.04 | 6.06 | 6.06 | 6.19 | 6.01 | 249,300 |
| December 05, 2025 | 5.83 | 6.02 | 6.02 | 6.03 | 5.81 | 513,600 |
| December 04, 2025 | 5.94 | 5.87 | 5.87 | 5.94 | 5.82 | 301,785 |
| December 03, 2025 | 5.84 | 6 | 6 | 6.01 | 5.82 | 376,800 |
| December 02, 2025 | 5.74 | 5.84 | 5.84 | 5.88 | 5.7 | 364,431 |
| December 01, 2025 | 5.74 | 5.7 | 5.7 | 5.76 | 5.63 | 702,200 |
| November 28, 2025 | 5.75 | 5.79 | 5.79 | 5.84 | 5.75 | 177,028 |
| November 26, 2025 | 5.71 | 5.74 | 5.74 | 5.78 | 5.63 | 390,000 |
| November 25, 2025 | 5.79 | 5.71 | 5.71 | 5.92 | 5.63 | 489,517 |
| November 24, 2025 | 5.71 | 5.75 | 5.75 | 5.84 | 5.62 | 695,500 |