7.05
+0.13(+1.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.86 | 7.05 | 7.05 | 7.08 | 6.8 | 112,393 |
| February 19, 2026 | 6.79 | 6.92 | 6.92 | 6.95 | 6.7 | 101,800 |
| February 18, 2026 | 6.83 | 6.91 | 6.91 | 7.17 | 6.67 | 149,600 |
| February 17, 2026 | 6.63 | 6.82 | 6.82 | 6.95 | 6.55 | 288,000 |
| February 13, 2026 | 6.58 | 6.64 | 6.64 | 6.79 | 6.53 | 141,002 |
| February 12, 2026 | 7.03 | 6.61 | 6.61 | 7.1 | 6.46 | 164,400 |
| February 11, 2026 | 7.15 | 6.94 | 6.94 | 7.23 | 6.74 | 126,945 |
| February 10, 2026 | 7.42 | 7.01 | 7.01 | 7.45 | 7 | 153,333 |
| February 09, 2026 | 7.45 | 7.42 | 7.42 | 7.56 | 7.26 | 287,413 |
| February 06, 2026 | 6.79 | 7.35 | 7.35 | 7.42 | 6.79 | 218,424 |
| February 05, 2026 | 6.7 | 6.68 | 6.68 | 6.79 | 6.52 | 251,400 |
| February 04, 2026 | 6.81 | 6.82 | 6.82 | 6.93 | 6.53 | 161,000 |
| February 03, 2026 | 6.75 | 6.71 | 6.71 | 6.91 | 6.55 | 263,300 |
| February 02, 2026 | 6.76 | 6.7 | 6.7 | 7 | 6.69 | 336,000 |
| January 30, 2026 | 6.76 | 6.76 | 6.76 | 6.96 | 6.51 | 256,400 |
| January 29, 2026 | 6.66 | 6.87 | 6.87 | 6.93 | 6.64 | 240,709 |
| January 28, 2026 | 6.68 | 6.64 | 6.64 | 6.77 | 6.53 | 322,777 |
| January 27, 2026 | 6.55 | 6.62 | 6.62 | 6.63 | 6.42 | 160,042 |
| January 26, 2026 | 6.42 | 6.56 | 6.56 | 6.62 | 6.41 | 171,332 |
| January 23, 2026 | 6.35 | 6.43 | 6.43 | 6.46 | 6.22 | 168,344 |
| January 22, 2026 | 6.29 | 6.36 | 6.36 | 6.54 | 6.28 | 233,718 |
| January 21, 2026 | 6.05 | 6.24 | 6.24 | 6.34 | 6.05 | 189,100 |
| January 20, 2026 | 6.26 | 6.05 | 6.05 | 6.32 | 6 | 261,333 |
| January 16, 2026 | 6.33 | 6.47 | 6.47 | 6.51 | 6.3 | 210,600 |
| January 15, 2026 | 6.24 | 6.31 | 6.31 | 6.57 | 6.24 | 260,600 |
| January 14, 2026 | 6.37 | 6.18 | 6.18 | 6.37 | 6.02 | 144,802 |
| January 13, 2026 | 6.05 | 6.32 | 6.32 | 6.48 | 6.05 | 214,849 |
| January 12, 2026 | 5.78 | 6.05 | 6.05 | 6.07 | 5.76 | 279,305 |
| January 09, 2026 | 5.91 | 5.8 | 5.8 | 5.98 | 5.7 | 212,718 |
| January 08, 2026 | 5.52 | 5.83 | 5.83 | 6.02 | 5.41 | 239,700 |
| January 07, 2026 | 5.62 | 5.54 | 5.54 | 5.65 | 5.32 | 320,000 |
| January 06, 2026 | 5.4 | 5.6 | 5.6 | 5.64 | 5.28 | 314,400 |
| January 05, 2026 | 5.05 | 5.43 | 5.43 | 5.69 | 5.05 | 417,663 |
| January 02, 2026 | 4.63 | 5.01 | 5.01 | 5.03 | 4.63 | 301,500 |
| December 31, 2025 | 4.67 | 4.6 | 4.6 | 4.67 | 4.57 | 260,500 |
| December 30, 2025 | 4.74 | 4.68 | 4.68 | 4.79 | 4.65 | 218,000 |
| December 29, 2025 | 4.69 | 4.75 | 4.75 | 4.77 | 4.67 | 218,710 |
| December 26, 2025 | 4.72 | 4.72 | 4.72 | 4.76 | 4.65 | 160,831 |
| December 24, 2025 | 4.67 | 4.7 | 4.7 | 4.74 | 4.64 | 129,163 |
| December 23, 2025 | 4.77 | 4.67 | 4.67 | 4.77 | 4.62 | 216,200 |
| December 22, 2025 | 4.9 | 4.78 | 4.78 | 4.92 | 4.75 | 271,820 |
| December 19, 2025 | 4.99 | 4.86 | 4.86 | 5.01 | 4.85 | 311,300 |
| December 18, 2025 | 5.14 | 5.02 | 5.02 | 5.19 | 4.97 | 198,700 |
| December 17, 2025 | 5.27 | 5.03 | 5.03 | 5.29 | 5.02 | 234,000 |
| December 16, 2025 | 5.2 | 5.28 | 5.28 | 5.43 | 5.19 | 213,941 |
| December 15, 2025 | 5.49 | 5.25 | 5.25 | 5.5 | 5.19 | 231,900 |
| December 12, 2025 | 5.54 | 5.45 | 5.45 | 5.61 | 5.31 | 223,600 |
| December 11, 2025 | 5.66 | 5.49 | 5.49 | 5.84 | 5.47 | 333,710 |
| December 10, 2025 | 5.11 | 5.43 | 5.43 | 5.6 | 5.11 | 639,500 |
| December 09, 2025 | 5.03 | 5.14 | 5.14 | 5.19 | 4.99 | 127,800 |
| December 08, 2025 | 4.98 | 5.03 | 5.03 | 5.17 | 4.88 | 282,837 |
| December 05, 2025 | 4.93 | 4.91 | 4.91 | 5.03 | 4.86 | 146,743 |
| December 04, 2025 | 4.92 | 4.94 | 4.94 | 4.97 | 4.79 | 201,000 |
| December 03, 2025 | 4.68 | 4.94 | 4.94 | 4.96 | 4.63 | 154,100 |
| December 02, 2025 | 4.72 | 4.7 | 4.7 | 4.76 | 4.61 | 115,227 |
| December 01, 2025 | 4.8 | 4.7 | 4.7 | 4.82 | 4.66 | 178,000 |
| November 28, 2025 | 4.9 | 4.88 | 4.88 | 4.93 | 4.85 | 80,500 |
| November 26, 2025 | 4.82 | 4.87 | 4.87 | 4.92 | 4.79 | 132,300 |
| November 25, 2025 | 4.57 | 4.85 | 4.85 | 4.85 | 4.56 | 156,409 |
| November 24, 2025 | 4.48 | 4.53 | 4.53 | 4.55 | 4.38 | 168,438 |