7.24
-0.05(-0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.09 | 7.24 | 7.24 | 7.48 | 7.09 | 148,600 |
| February 19, 2026 | 7.05 | 7.29 | 7.09 | 7.32 | 7.05 | 230,300 |
| February 18, 2026 | 6.99 | 7.15 | 7.15 | 7.23 | 6.95 | 237,862 |
| February 17, 2026 | 7.08 | 7.03 | 7.03 | 7.18 | 6.99 | 319,700 |
| February 13, 2026 | 7.26 | 7.33 | 7.33 | 7.48 | 7.25 | 97,700 |
| February 12, 2026 | 7.63 | 7.23 | 7.23 | 7.68 | 7.2 | 530,500 |
| February 11, 2026 | 7.7 | 7.73 | 7.73 | 7.74 | 7.43 | 190,800 |
| February 10, 2026 | 7.77 | 7.73 | 7.73 | 7.92 | 7.7 | 190,960 |
| February 09, 2026 | 7.57 | 7.8 | 7.8 | 7.87 | 7.55 | 225,824 |
| February 06, 2026 | 7.42 | 7.64 | 7.64 | 7.72 | 7.42 | 201,986 |
| February 05, 2026 | 7.45 | 7.46 | 7.46 | 7.6 | 7.35 | 279,600 |
| February 04, 2026 | 7.34 | 7.51 | 7.51 | 7.56 | 7.22 | 478,010 |
| February 03, 2026 | 8.08 | 7.35 | 7.35 | 8.1 | 7.32 | 313,700 |
| February 02, 2026 | 8.43 | 8.52 | 8.52 | 8.67 | 8.41 | 150,856 |
| January 30, 2026 | 8.45 | 8.35 | 8.35 | 8.53 | 8.27 | 61,044 |
| January 29, 2026 | 8.58 | 8.45 | 8.45 | 8.59 | 8.2 | 122,300 |
| January 28, 2026 | 8.75 | 8.65 | 8.65 | 8.75 | 8.62 | 77,574 |
| January 27, 2026 | 8.68 | 8.8 | 8.8 | 8.8 | 8.62 | 76,808 |
| January 26, 2026 | 8.39 | 8.63 | 8.63 | 8.63 | 8.38 | 142,529 |
| January 23, 2026 | 8.44 | 8.33 | 8.33 | 8.44 | 8.21 | 59,021 |
| January 22, 2026 | 8.35 | 8.39 | 8.39 | 8.44 | 8.34 | 76,645 |
| January 21, 2026 | 8.3 | 8.21 | 8.21 | 8.35 | 8.13 | 168,414 |
| January 20, 2026 | 8.21 | 8.34 | 8.34 | 8.5 | 8.2 | 222,531 |
| January 16, 2026 | 8.65 | 8.36 | 8.36 | 8.65 | 8.33 | 75,477 |
| January 15, 2026 | 8.71 | 8.65 | 8.65 | 8.8 | 8.62 | 86,453 |
| January 14, 2026 | 8.84 | 8.69 | 8.69 | 8.94 | 8.64 | 83,751 |
| January 13, 2026 | 8.8 | 8.82 | 8.82 | 8.9 | 8.8 | 77,800 |
| January 12, 2026 | 8.79 | 8.83 | 8.83 | 8.89 | 8.71 | 61,637 |
| January 09, 2026 | 8.86 | 8.85 | 8.85 | 8.95 | 8.77 | 55,500 |
| January 08, 2026 | 9.02 | 8.86 | 8.86 | 9.02 | 8.78 | 62,304 |
| January 07, 2026 | 9.09 | 9.08 | 9.08 | 9.21 | 8.96 | 113,537 |
| January 06, 2026 | 8.95 | 9.06 | 9.06 | 9.12 | 8.91 | 79,203 |
| January 05, 2026 | 8.82 | 8.98 | 8.98 | 9.07 | 8.82 | 89,042 |
| January 02, 2026 | 8.74 | 8.74 | 8.74 | 8.86 | 8.67 | 54,400 |
| December 31, 2025 | 8.73 | 8.73 | 8.73 | 8.84 | 8.7 | 58,100 |
| December 30, 2025 | 8.81 | 8.75 | 8.75 | 8.82 | 8.71 | 47,817 |
| December 29, 2025 | 8.77 | 8.84 | 8.84 | 8.94 | 8.77 | 58,746 |
| December 26, 2025 | 8.88 | 8.92 | 8.92 | 8.96 | 8.78 | 68,600 |
| December 24, 2025 | 8.9 | 8.93 | 8.93 | 8.94 | 8.84 | 41,500 |
| December 23, 2025 | 8.8 | 8.87 | 8.87 | 8.92 | 8.79 | 65,743 |
| December 22, 2025 | 9.01 | 8.92 | 8.92 | 9.14 | 8.92 | 112,744 |
| December 19, 2025 | 9.06 | 9.09 | 9.09 | 9.18 | 9.06 | 82,800 |
| December 18, 2025 | 9.02 | 9.09 | 9.09 | 9.2 | 9.02 | 54,056 |
| December 17, 2025 | 8.97 | 8.89 | 8.89 | 9.11 | 8.88 | 107,600 |
| December 16, 2025 | 8.79 | 9.01 | 9.01 | 9.09 | 8.79 | 111,500 |
| December 15, 2025 | 9.08 | 8.87 | 8.87 | 9.14 | 8.84 | 146,740 |
| December 12, 2025 | 9.22 | 9.08 | 9.08 | 9.22 | 9.02 | 58,200 |
| December 11, 2025 | 9.21 | 9.16 | 9.16 | 9.26 | 9.07 | 97,994 |
| December 10, 2025 | 9 | 9.22 | 9.22 | 9.27 | 8.93 | 105,652 |
| December 09, 2025 | 8.88 | 9.13 | 9.13 | 9.33 | 8.88 | 106,300 |
| December 08, 2025 | 8.71 | 8.9 | 8.9 | 9.08 | 8.7 | 85,100 |
| December 05, 2025 | 8.56 | 8.68 | 8.68 | 8.77 | 8.56 | 79,903 |
| December 04, 2025 | 8.67 | 8.62 | 8.62 | 8.74 | 8.55 | 103,426 |
| December 03, 2025 | 8.55 | 8.66 | 8.66 | 8.7 | 8.55 | 70,808 |
| December 02, 2025 | 8.59 | 8.58 | 8.58 | 8.69 | 8.55 | 156,800 |
| December 01, 2025 | 8.72 | 8.63 | 8.63 | 8.85 | 8.62 | 140,100 |
| November 28, 2025 | 8.87 | 9 | 9 | 9.04 | 8.82 | 44,500 |
| November 26, 2025 | 8.76 | 8.89 | 8.89 | 8.98 | 8.73 | 140,600 |
| November 25, 2025 | 8.65 | 8.67 | 8.67 | 8.75 | 8.59 | 277,702 |
| November 24, 2025 | 8.68 | 8.75 | 8.75 | 8.84 | 8.68 | 123,800 |