5.53
-0.02(-0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.58 | 5.53 | 5.53 | 5.63 | 5.52 | 3.59M |
| February 19, 2026 | 5.51 | 5.55 | 5.55 | 5.58 | 5.51 | 1.86M |
| February 18, 2026 | 5.51 | 5.53 | 5.53 | 5.61 | 5.46 | 2.91M |
| February 17, 2026 | 5.55 | 5.52 | 5.52 | 5.6 | 5.44 | 2.3M |
| February 13, 2026 | 5.4 | 5.57 | 5.57 | 5.6 | 5.38 | 3.71M |
| February 12, 2026 | 5.52 | 5.34 | 5.34 | 5.55 | 5.3 | 3.75M |
| February 11, 2026 | 5.59 | 5.53 | 5.53 | 5.66 | 5.46 | 3.59M |
| February 10, 2026 | 5.63 | 5.61 | 5.61 | 5.66 | 5.46 | 7.71M |
| February 09, 2026 | 4.86 | 4.91 | 4.91 | 5.01 | 4.86 | 1.82M |
| February 06, 2026 | 4.88 | 4.9 | 4.9 | 4.92 | 4.67 | 2.21M |
| February 05, 2026 | 4.97 | 4.83 | 4.83 | 5.08 | 4.82 | 2.35M |
| February 04, 2026 | 5.2 | 4.99 | 4.99 | 5.2 | 4.91 | 3M |
| February 03, 2026 | 5.41 | 5.24 | 5.24 | 5.45 | 5.09 | 2.61M |
| February 02, 2026 | 5.8 | 5.47 | 5.47 | 6.07 | 5.42 | 5.33M |
| January 30, 2026 | 7.24 | 7.16 | 7.16 | 7.31 | 7.11 | 830,246 |
| January 29, 2026 | 7.3 | 7.3 | 7.3 | 7.37 | 7.18 | 1.21M |
| January 28, 2026 | 7.5 | 7.35 | 7.35 | 7.52 | 7.34 | 767,407 |
| January 27, 2026 | 7.62 | 7.5 | 7.5 | 7.64 | 7.48 | 776,800 |
| January 26, 2026 | 7.6 | 7.61 | 7.61 | 7.69 | 7.56 | 916,261 |
| January 23, 2026 | 7.81 | 7.61 | 7.61 | 7.94 | 7.61 | 766,805 |
| January 22, 2026 | 7.74 | 7.83 | 7.83 | 7.9 | 7.69 | 709,000 |
| January 21, 2026 | 7.6 | 7.72 | 7.72 | 7.72 | 7.55 | 995,127 |
| January 20, 2026 | 7.51 | 7.6 | 7.6 | 7.65 | 7.46 | 886,201 |
| January 16, 2026 | 7.53 | 7.61 | 7.61 | 7.68 | 7.42 | 1.37M |
| January 15, 2026 | 7.65 | 7.54 | 7.54 | 7.79 | 7.51 | 1.12M |
| January 14, 2026 | 7.63 | 7.65 | 7.65 | 7.7 | 7.57 | 648,300 |
| January 13, 2026 | 7.9 | 7.64 | 7.64 | 7.9 | 7.64 | 751,500 |
| January 12, 2026 | 7.99 | 7.92 | 7.92 | 8.01 | 7.89 | 581,400 |
| January 09, 2026 | 8.1 | 7.99 | 7.99 | 8.14 | 7.98 | 805,851 |
| January 08, 2026 | 8.08 | 8.11 | 8.11 | 8.12 | 8.02 | 869,500 |
| January 07, 2026 | 8.11 | 8.1 | 8.1 | 8.13 | 8.04 | 518,190 |
| January 06, 2026 | 7.96 | 8.08 | 8.08 | 8.11 | 7.96 | 622,300 |
| January 05, 2026 | 7.81 | 8 | 8 | 8.05 | 7.81 | 661,300 |
| January 02, 2026 | 8.06 | 7.85 | 7.85 | 8.06 | 7.76 | 1.37M |
| December 31, 2025 | 8.12 | 8.06 | 8.06 | 8.13 | 8.05 | 651,300 |
| December 30, 2025 | 8.1 | 8.13 | 8.13 | 8.19 | 8.09 | 760,400 |
| December 29, 2025 | 8.08 | 8.15 | 8.15 | 8.17 | 8.05 | 814,900 |
| December 26, 2025 | 8.18 | 8.1 | 8.1 | 8.2 | 8.05 | 1.6M |
| December 24, 2025 | 8.21 | 8.2 | 8.2 | 8.24 | 8.14 | 356,321 |
| December 23, 2025 | 8.33 | 8.21 | 8.21 | 8.38 | 8.21 | 974,700 |
| December 22, 2025 | 8.32 | 8.36 | 8.36 | 8.47 | 8.32 | 858,200 |
| December 19, 2025 | 8.44 | 8.33 | 8.33 | 8.47 | 8.3 | 1.21M |
| December 18, 2025 | 8.46 | 8.45 | 8.45 | 8.56 | 8.41 | 709,923 |
| December 17, 2025 | 8.49 | 8.43 | 8.43 | 8.61 | 8.42 | 660,000 |
| December 16, 2025 | 8.32 | 8.51 | 8.51 | 8.53 | 8.3 | 796,327 |
| December 15, 2025 | 8.31 | 8.32 | 8.32 | 8.33 | 8.26 | 1.03M |
| December 12, 2025 | 8.43 | 8.31 | 8.31 | 8.52 | 8.3 | 942,200 |
| December 11, 2025 | 8.39 | 8.41 | 8.41 | 8.62 | 8.38 | 1.45M |
| December 10, 2025 | 8.38 | 8.38 | 8.38 | 8.49 | 8.21 | 2.03M |
| December 09, 2025 | 8.2 | 8.42 | 8.42 | 8.67 | 8.07 | 1.88M |
| December 08, 2025 | 8.91 | 8.82 | 8.82 | 8.96 | 8.82 | 973,669 |
| December 05, 2025 | 8.88 | 8.87 | 8.87 | 9.03 | 8.78 | 1.08M |
| December 04, 2025 | 8.83 | 8.87 | 8.87 | 8.9 | 8.78 | 833,366 |
| December 03, 2025 | 8.53 | 8.82 | 8.82 | 8.83 | 8.51 | 1.01M |
| December 02, 2025 | 8.5 | 8.52 | 8.52 | 8.61 | 8.47 | 949,906 |
| December 01, 2025 | 8.39 | 8.47 | 8.47 | 8.54 | 8.39 | 753,600 |
| November 28, 2025 | 8.42 | 8.42 | 8.42 | 8.46 | 8.37 | 576,445 |
| November 26, 2025 | 8.41 | 8.43 | 8.43 | 8.52 | 8.33 | 869,700 |
| November 25, 2025 | 8.49 | 8.45 | 8.45 | 8.57 | 8.3 | 698,031 |
| November 24, 2025 | 8.43 | 8.47 | 8.47 | 8.56 | 8.43 | 704,400 |