6.04
-0.0165(-0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.05 | 6.04 | 6.04 | 6.07 | 6.02 | 73,905 |
| February 19, 2026 | 6.07 | 6.06 | 6.06 | 6.07 | 6.05 | 180,959 |
| February 18, 2026 | 6.05 | 6.02 | 6.02 | 6.06 | 6.02 | 15,471 |
| February 17, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 6,184 |
| February 16, 2026 | 6.06 | 6.08 | 6.08 | 6.08 | 6.06 | 370 |
| February 13, 2026 | 6.08 | 6.06 | 6.06 | 6.1 | 6.06 | 274,387 |
| February 12, 2026 | 5.97 | 6.06 | 6.06 | 6.06 | 5.96 | 276,996 |
| February 11, 2026 | 5.98 | 5.99 | 5.99 | 5.99 | 5.95 | 92,375 |
| February 10, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.95 | 14,808 |
| February 09, 2026 | 5.98 | 5.96 | 5.96 | 5.98 | 5.96 | 52,152 |
| February 06, 2026 | 6.08 | 6.02 | 6.02 | 6.08 | 6.02 | 3,678 |
| February 05, 2026 | 6.03 | 6.11 | 6.11 | 6.11 | 6.02 | 352,537 |
| February 04, 2026 | 6 | 6.01 | 6.01 | 6.02 | 5.99 | 10,378 |
| February 03, 2026 | 5.94 | 5.99 | 5.99 | 5.99 | 5.94 | 8,936 |
| February 02, 2026 | 5.95 | 5.94 | 5.94 | 5.95 | 5.94 | 14,720 |
| January 30, 2026 | 6 | 5.98 | 5.98 | 6 | 5.97 | 138,265 |
| January 29, 2026 | 5.93 | 6.01 | 6.01 | 6.03 | 5.92 | 408,779 |
| January 28, 2026 | 5.92 | 5.93 | 5.93 | 5.93 | 5.92 | 23,940 |
| January 27, 2026 | 5.95 | 5.93 | 5.93 | 5.95 | 5.93 | 1.07M |
| January 26, 2026 | 5.99 | 5.96 | 5.96 | 5.99 | 5.96 | 3,700 |
| January 23, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 42,878 |
| January 22, 2026 | 6 | 5.98 | 5.98 | 6 | 5.98 | 108,596 |
| January 21, 2026 | 6.07 | 6.03 | 6.03 | 6.1 | 6.03 | 63,534 |
| January 20, 2026 | 6.06 | 6.03 | 6.03 | 6.07 | 6.03 | 13,232 |
| January 19, 2026 | 6.02 | 6.03 | 6.03 | 6.03 | 6.02 | 70,512 |
| January 16, 2026 | 5.94 | 5.96 | 5.96 | 5.96 | 5.94 | 111,469 |
| January 15, 2026 | 5.96 | 5.93 | 5.93 | 5.97 | 5.93 | 586,385 |
| January 14, 2026 | 5.95 | 6 | 6 | 6 | 5.95 | 20,635 |
| January 13, 2026 | 5.93 | 5.94 | 5.94 | 5.94 | 5.93 | 126,142 |
| January 12, 2026 | 5.96 | 5.93 | 5.93 | 5.97 | 5.93 | 49,598 |
| January 09, 2026 | 5.95 | 5.94 | 5.94 | 5.95 | 5.94 | 30,516 |
| January 08, 2026 | 5.98 | 5.97 | 5.97 | 5.98 | 5.96 | 509,408 |
| January 07, 2026 | 5.95 | 5.94 | 5.94 | 5.95 | 5.94 | 16,322 |
| January 06, 2026 | 5.98 | 5.97 | 5.97 | 5.99 | 5.97 | 2,454 |
| January 05, 2026 | 6.01 | 5.97 | 5.97 | 6.01 | 5.97 | 35,649 |
| January 02, 2026 | 6 | 6.03 | 6.03 | 6.04 | 6 | 938 |
| December 31, 2025 | 5.99 | 5.99 | 5.99 | 6 | 5.99 | 24,943 |
| December 30, 2025 | 5.98 | 5.97 | 5.97 | 5.98 | 5.97 | 28,081 |
| December 29, 2025 | 5.95 | 5.97 | 5.97 | 5.97 | 5.94 | 7,004 |
| December 24, 2025 | 5.97 | 5.96 | 5.96 | 5.97 | 5.96 | 10,740 |
| December 23, 2025 | 5.98 | 5.97 | 5.97 | 5.99 | 5.97 | 59,582 |
| December 22, 2025 | 6.01 | 5.99 | 5.99 | 6.01 | 5.99 | 34,115 |
| December 19, 2025 | 6.07 | 6.02 | 6.02 | 6.07 | 6.02 | 9,148 |
| December 18, 2025 | 6.11 | 6.05 | 6.05 | 6.11 | 6.04 | 106,777 |
| December 17, 2025 | 6.05 | 6.09 | 6.09 | 6.09 | 6.05 | 69,731 |
| December 16, 2025 | 6.06 | 6.07 | 6.07 | 6.07 | 6.05 | 22,576 |
| December 15, 2025 | 6 | 6.02 | 6.02 | 6.03 | 6 | 5,939 |
| December 12, 2025 | 5.96 | 6.03 | 6.03 | 6.04 | 5.96 | 32,821 |
| December 11, 2025 | 6.01 | 6 | 6 | 6.02 | 5.98 | 158,623 |
| December 10, 2025 | 6.01 | 6 | 6 | 6.01 | 6 | 7,518 |
| December 09, 2025 | 6 | 5.99 | 5.99 | 6 | 5.99 | 75,861 |
| December 08, 2025 | 6 | 6 | 6 | 6 | 6 | 0 |
| December 05, 2025 | 5.97 | 5.98 | 5.98 | 5.98 | 5.96 | 51,460 |
| December 04, 2025 | 5.99 | 6 | 6 | 6 | 5.98 | 215,661 |
| December 03, 2025 | 6.01 | 6 | 6 | 6.01 | 6 | 7,056 |
| December 02, 2025 | 6.03 | 6.02 | 6.02 | 6.03 | 6 | 36,992 |
| December 01, 2025 | 6.01 | 6.01 | 6.01 | 6.04 | 6.01 | 13,134 |
| November 28, 2025 | 6.02 | 6 | 6 | 6.02 | 5.99 | 120,061 |
| November 27, 2025 | 6.01 | 6.02 | 6.02 | 6.02 | 6.01 | 105,747 |
| November 26, 2025 | 6.04 | 6.01 | 6.01 | 6.04 | 6.01 | 421,807 |