4.96
-0.16(-3.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.08 | 4.96 | 4.96 | 5.1 | 4.91 | 137,875 |
| February 19, 2026 | 5.19 | 5.12 | 5.12 | 5.32 | 5.05 | 165,500 |
| February 18, 2026 | 5.2 | 5.16 | 5.16 | 5.22 | 5.1 | 97,200 |
| February 17, 2026 | 5.16 | 5.16 | 5.16 | 5.26 | 5.04 | 95,415 |
| February 13, 2026 | 5.11 | 5.16 | 5.16 | 5.26 | 5.1 | 103,200 |
| February 12, 2026 | 5.21 | 5.1 | 5.1 | 5.21 | 4.96 | 173,347 |
| February 11, 2026 | 5.39 | 5.23 | 5.23 | 5.39 | 5.14 | 120,067 |
| February 10, 2026 | 5.32 | 5.37 | 5.37 | 5.52 | 5.32 | 61,949 |
| February 09, 2026 | 5.28 | 5.33 | 5.33 | 5.43 | 5.09 | 164,300 |
| February 06, 2026 | 5.18 | 5.26 | 5.26 | 5.32 | 5.12 | 287,824 |
| February 05, 2026 | 5.17 | 5.11 | 5.11 | 5.25 | 4.93 | 315,000 |
| February 04, 2026 | 5.15 | 5.21 | 5.21 | 5.28 | 5.03 | 191,725 |
| February 03, 2026 | 5.24 | 5.15 | 5.15 | 5.4 | 5 | 306,500 |
| February 02, 2026 | 5.1 | 5.25 | 5.25 | 5.28 | 5.03 | 185,213 |
| January 30, 2026 | 5.15 | 5.15 | 5.15 | 5.33 | 5.05 | 310,800 |
| January 29, 2026 | 5.74 | 5.21 | 5.21 | 5.74 | 5.1 | 722,263 |
| January 28, 2026 | 5.84 | 5.74 | 5.74 | 5.91 | 5.7 | 146,972 |
| January 27, 2026 | 5.64 | 5.85 | 5.85 | 5.87 | 5.58 | 234,425 |
| January 26, 2026 | 5.99 | 5.59 | 5.59 | 6.04 | 5.46 | 424,575 |
| January 23, 2026 | 6 | 5.99 | 5.99 | 6.13 | 5.99 | 130,762 |
| January 22, 2026 | 5.79 | 6 | 6 | 6.15 | 5.74 | 346,297 |
| January 21, 2026 | 6 | 5.79 | 5.79 | 6.13 | 5.68 | 195,937 |
| January 20, 2026 | 6.09 | 6 | 6 | 6.22 | 6 | 250,824 |
| January 16, 2026 | 6 | 6.11 | 6.11 | 6.13 | 5.98 | 162,160 |
| January 15, 2026 | 6.08 | 6 | 6 | 6.2 | 6 | 148,850 |
| January 14, 2026 | 6.14 | 6.11 | 6.11 | 6.26 | 6.03 | 131,100 |
| January 13, 2026 | 6.48 | 6.06 | 6.06 | 6.56 | 6.01 | 242,505 |
| January 12, 2026 | 6.33 | 6.39 | 6.39 | 6.74 | 6.33 | 216,937 |
| January 09, 2026 | 6.03 | 6.23 | 6.23 | 6.27 | 5.96 | 217,670 |
| January 08, 2026 | 6 | 6.01 | 6.01 | 6.12 | 5.99 | 150,925 |
| January 07, 2026 | 6.06 | 6.03 | 6.03 | 6.18 | 6 | 144,552 |
| January 06, 2026 | 6.13 | 6.05 | 6.05 | 6.13 | 5.9 | 182,663 |
| January 05, 2026 | 5.86 | 6.07 | 6.07 | 6.15 | 5.82 | 198,637 |
| January 02, 2026 | 5.69 | 5.78 | 5.78 | 5.98 | 5.63 | 217,494 |
| December 31, 2025 | 5.77 | 5.6 | 5.6 | 5.88 | 5.6 | 139,649 |
| December 30, 2025 | 5.76 | 5.78 | 5.78 | 6.04 | 5.75 | 240,573 |
| December 29, 2025 | 5.69 | 5.74 | 5.74 | 5.78 | 5.44 | 191,947 |
| December 26, 2025 | 5.82 | 5.73 | 5.73 | 5.84 | 5.46 | 480,244 |
| December 24, 2025 | 5.97 | 5.9 | 5.9 | 6 | 5.81 | 192,742 |
| December 23, 2025 | 6.13 | 5.97 | 5.97 | 6.25 | 5.81 | 569,145 |
| December 22, 2025 | 6.47 | 6.11 | 6.11 | 6.64 | 6.07 | 519,200 |
| December 19, 2025 | 6.56 | 6.4 | 6.4 | 6.74 | 6.4 | 148,461 |
| December 18, 2025 | 6.43 | 6.55 | 6.55 | 6.63 | 6.4 | 117,335 |
| December 17, 2025 | 6.66 | 6.39 | 6.39 | 6.75 | 6.36 | 208,752 |
| December 16, 2025 | 6.87 | 6.63 | 6.63 | 6.91 | 6.52 | 110,978 |
| December 15, 2025 | 7.09 | 6.88 | 6.88 | 7.09 | 6.77 | 169,000 |
| December 12, 2025 | 6.91 | 7.12 | 7.12 | 7.28 | 6.91 | 165,099 |
| December 11, 2025 | 6.73 | 6.91 | 6.91 | 6.97 | 6.68 | 102,255 |
| December 10, 2025 | 6.94 | 6.76 | 6.76 | 6.98 | 6.71 | 102,232 |
| December 09, 2025 | 6.67 | 6.94 | 6.94 | 6.97 | 6.67 | 129,684 |
| December 08, 2025 | 6.98 | 6.67 | 6.67 | 6.98 | 6.66 | 156,943 |
| December 05, 2025 | 7.37 | 6.98 | 6.98 | 7.48 | 6.92 | 198,697 |
| December 04, 2025 | 7.25 | 7.33 | 7.33 | 7.48 | 7.13 | 167,991 |
| December 03, 2025 | 6.67 | 7.16 | 7.16 | 7.17 | 6.65 | 203,937 |
| December 02, 2025 | 6.62 | 6.67 | 6.67 | 6.85 | 6.47 | 163,600 |
| December 01, 2025 | 6.9 | 6.67 | 6.67 | 7.17 | 6.63 | 189,796 |
| November 28, 2025 | 7.17 | 6.88 | 6.88 | 7.28 | 6.88 | 107,140 |
| November 26, 2025 | 7.4 | 7.17 | 7.17 | 7.6 | 7.12 | 224,720 |
| November 25, 2025 | 7.52 | 7.38 | 7.38 | 7.64 | 7.23 | 210,700 |
| November 24, 2025 | 7.77 | 7.36 | 7.36 | 7.8 | 7.18 | 632,648 |