5.89
-0.41(-6.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 03, 2026 | 6.13 | 5.89 | 5.89 | 6.13 | 5.82 | 77,965 |
| March 02, 2026 | 5.76 | 6.3 | 6.3 | 6.34 | 5.76 | 147,100 |
| February 27, 2026 | 5.69 | 6 | 6 | 6.16 | 5.69 | 260,826 |
| February 26, 2026 | 5.24 | 5.69 | 5.69 | 5.88 | 5.14 | 398,600 |
| February 25, 2026 | 5.04 | 5.28 | 5.28 | 5.3 | 4.99 | 45,200 |
| February 24, 2026 | 4.85 | 5.01 | 5.01 | 5.05 | 4.85 | 63,700 |
| February 23, 2026 | 5.53 | 4.75 | 4.75 | 5.53 | 4.6 | 204,320 |
| February 20, 2026 | 5.39 | 5.53 | 5.53 | 5.65 | 5.37 | 110,000 |
| February 19, 2026 | 5.43 | 5.35 | 5.35 | 5.55 | 5.21 | 67,900 |
| February 18, 2026 | 5.39 | 5.36 | 5.36 | 5.56 | 5.36 | 78,316 |
| February 17, 2026 | 5.01 | 5.39 | 5.39 | 5.4 | 4.76 | 195,000 |
| February 13, 2026 | 4.78 | 4.91 | 4.91 | 5.09 | 4.51 | 94,023 |
| February 12, 2026 | 4.5 | 4.85 | 4.85 | 5.14 | 4.5 | 137,800 |
| February 11, 2026 | 4.68 | 4.65 | 4.65 | 4.86 | 4.53 | 91,400 |
| February 10, 2026 | 4.36 | 4.62 | 4.62 | 4.75 | 4.36 | 28,200 |
| February 09, 2026 | 4.35 | 4.36 | 4.36 | 4.57 | 4.35 | 13,000 |
| February 06, 2026 | 4.4 | 4.35 | 4.35 | 4.45 | 4.31 | 23,100 |
| February 05, 2026 | 4.34 | 4.35 | 4.35 | 4.5 | 4.3 | 33,400 |
| February 04, 2026 | 4.24 | 4.35 | 4.35 | 4.45 | 4.24 | 31,800 |
| February 03, 2026 | 4.42 | 4.21 | 4.21 | 4.53 | 4.13 | 68,300 |
| February 02, 2026 | 4.23 | 4.42 | 4.42 | 4.6 | 4.23 | 44,000 |
| January 30, 2026 | 4.61 | 4.23 | 4.23 | 4.73 | 4.22 | 198,500 |
| January 29, 2026 | 4.66 | 4.65 | 4.65 | 4.73 | 4.48 | 52,000 |
| January 28, 2026 | 4.54 | 4.66 | 4.66 | 4.82 | 4.52 | 24,300 |
| January 27, 2026 | 4.67 | 4.57 | 4.57 | 4.7 | 4.53 | 64,900 |
| January 26, 2026 | 4.88 | 4.68 | 4.68 | 4.99 | 4.67 | 52,200 |
| January 23, 2026 | 4.66 | 4.86 | 4.86 | 4.99 | 4.66 | 51,400 |
| January 22, 2026 | 4.92 | 4.63 | 4.63 | 4.92 | 4.55 | 128,360 |
| January 21, 2026 | 4.54 | 4.91 | 4.91 | 5.05 | 4.54 | 197,678 |
| January 20, 2026 | 4.53 | 4.65 | 4.65 | 4.75 | 4.33 | 133,400 |
| January 16, 2026 | 4.61 | 4.57 | 4.57 | 4.76 | 4.51 | 46,300 |
| January 15, 2026 | 4.72 | 4.6 | 4.6 | 4.75 | 4.57 | 78,100 |
| January 14, 2026 | 4.93 | 4.74 | 4.74 | 4.93 | 4.61 | 84,900 |
| January 13, 2026 | 5.15 | 4.92 | 4.92 | 5.15 | 4.83 | 72,600 |
| January 12, 2026 | 4.88 | 5.15 | 5.15 | 5.2 | 4.74 | 273,500 |
| January 09, 2026 | 4.66 | 4.86 | 4.86 | 4.95 | 4.58 | 239,900 |
| January 08, 2026 | 4.48 | 4.63 | 4.63 | 4.95 | 4.46 | 228,800 |
| January 07, 2026 | 4.39 | 4.44 | 4.44 | 4.55 | 4.39 | 45,626 |
| January 06, 2026 | 4.41 | 4.46 | 4.46 | 4.53 | 4.37 | 97,400 |
| January 05, 2026 | 4.39 | 4.41 | 4.41 | 4.47 | 4.34 | 109,600 |
| January 02, 2026 | 4.42 | 4.46 | 4.46 | 4.64 | 4.34 | 79,600 |
| December 31, 2025 | 4.5 | 4.54 | 4.54 | 4.54 | 4.31 | 174,400 |
| December 30, 2025 | 4.52 | 4.51 | 4.51 | 4.7 | 4.31 | 490,500 |
| December 29, 2025 | 3.89 | 4.2 | 4.2 | 4.44 | 3.76 | 391,300 |
| December 26, 2025 | 3.78 | 3.92 | 3.92 | 3.97 | 3.67 | 77,000 |
| December 24, 2025 | 3.51 | 3.82 | 3.82 | 3.89 | 3.51 | 98,300 |
| December 23, 2025 | 4.02 | 3.48 | 3.48 | 4.25 | 3.41 | 339,500 |
| December 22, 2025 | 3.26 | 4.03 | 4.03 | 4.09 | 3.11 | 888,800 |
| December 19, 2025 | 3.49 | 3.22 | 3.22 | 3.7 | 2.96 | 15.24M |
| December 18, 2025 | 2.73 | 2.88 | 2.88 | 3.01 | 2.73 | 90,629 |
| December 17, 2025 | 2.7 | 2.76 | 2.76 | 2.86 | 2.65 | 60,700 |
| December 16, 2025 | 2.66 | 2.7 | 2.7 | 2.77 | 2.65 | 15,259 |
| December 15, 2025 | 2.71 | 2.65 | 2.65 | 2.72 | 2.63 | 43,500 |
| December 12, 2025 | 2.65 | 2.65 | 2.65 | 2.77 | 2.65 | 39,420 |
| December 11, 2025 | 2.75 | 2.63 | 2.63 | 2.75 | 2.5 | 44,700 |
| December 10, 2025 | 2.69 | 2.76 | 2.76 | 2.76 | 2.55 | 25,600 |
| December 09, 2025 | 2.63 | 2.7 | 2.7 | 2.75 | 2.61 | 21,700 |
| December 08, 2025 | 2.63 | 2.63 | 2.63 | 2.65 | 2.54 | 33,500 |
| December 05, 2025 | 2.74 | 2.67 | 2.67 | 2.75 | 2.61 | 23,000 |
| December 04, 2025 | 2.78 | 2.71 | 2.71 | 2.82 | 2.71 | 38,100 |