7.34
-0.08(-1.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.27 | 7.34 | 7.34 | 7.41 | 7.21 | 886,612 |
| February 19, 2026 | 7.29 | 7.42 | 7.42 | 7.46 | 7.06 | 3.72M |
| February 18, 2026 | 7.4 | 7.4 | 7.4 | 7.59 | 7.18 | 1.98M |
| February 17, 2026 | 7.87 | 7.64 | 7.64 | 7.97 | 7.47 | 1.69M |
| February 13, 2026 | 7.85 | 7.93 | 7.93 | 8.06 | 7.84 | 594,929 |
| February 12, 2026 | 7.96 | 7.83 | 7.83 | 8.08 | 7.76 | 609,569 |
| February 11, 2026 | 7.94 | 7.98 | 7.98 | 8.06 | 7.73 | 1.06M |
| February 10, 2026 | 7.83 | 7.86 | 7.86 | 7.95 | 7.8 | 666,035 |
| February 09, 2026 | 7.84 | 7.87 | 7.87 | 8.06 | 7.76 | 485,709 |
| February 06, 2026 | 7.82 | 7.85 | 7.85 | 8.03 | 7.72 | 547,113 |
| February 05, 2026 | 7.86 | 7.7 | 7.7 | 8.11 | 7.68 | 733,032 |
| February 04, 2026 | 8.43 | 7.84 | 7.84 | 8.49 | 7.73 | 1.08M |
| February 03, 2026 | 8.37 | 8.46 | 8.46 | 8.55 | 8.29 | 1.13M |
| February 02, 2026 | 8.4 | 8.33 | 8.33 | 8.63 | 8.28 | 712,600 |
| January 30, 2026 | 8.31 | 8.4 | 8.4 | 8.46 | 8.18 | 1.06M |
| January 29, 2026 | 8.27 | 8.34 | 8.34 | 8.35 | 8.06 | 1.06M |
| January 28, 2026 | 8.27 | 8.25 | 8.25 | 8.42 | 8.13 | 1.13M |
| January 27, 2026 | 8.9 | 8.33 | 8.33 | 8.9 | 8.16 | 1.04M |
| January 26, 2026 | 8.67 | 8.95 | 8.95 | 9.01 | 8.63 | 1.07M |
| January 23, 2026 | 8.91 | 8.68 | 8.68 | 8.93 | 8.61 | 920,600 |
| January 22, 2026 | 9.02 | 8.92 | 8.92 | 9.08 | 8.86 | 996,700 |
| January 21, 2026 | 9.13 | 8.99 | 8.99 | 9.13 | 8.71 | 877,475 |
| January 20, 2026 | 9.12 | 9.13 | 9.13 | 9.34 | 8.96 | 956,035 |
| January 16, 2026 | 9.7 | 9.22 | 9.22 | 9.8 | 9.12 | 2.1M |
| January 15, 2026 | 9.44 | 9.76 | 9.76 | 9.85 | 9.31 | 2.37M |
| January 14, 2026 | 8.59 | 9.34 | 9.34 | 9.46 | 8.49 | 2.58M |
| January 13, 2026 | 8.76 | 8.49 | 8.49 | 8.79 | 8.35 | 621,320 |
| January 12, 2026 | 8.54 | 8.76 | 8.76 | 8.78 | 8.47 | 628,249 |
| January 09, 2026 | 8.86 | 8.59 | 8.59 | 8.96 | 8.58 | 681,300 |
| January 08, 2026 | 8.8 | 8.86 | 8.86 | 9.24 | 8.79 | 1.3M |
| January 07, 2026 | 8.42 | 8.87 | 8.87 | 8.91 | 8.34 | 1.56M |
| January 06, 2026 | 8.22 | 8.39 | 8.39 | 8.51 | 8.13 | 1.28M |
| January 05, 2026 | 7.83 | 8.22 | 8.22 | 8.34 | 7.83 | 1.35M |
| January 02, 2026 | 8.19 | 8.08 | 8.08 | 8.26 | 7.68 | 2.53M |
| December 31, 2025 | 8.31 | 8.17 | 8.17 | 8.31 | 8.11 | 1.56M |
| December 30, 2025 | 8.28 | 8.39 | 8.39 | 8.45 | 8.26 | 1.11M |
| December 29, 2025 | 8.61 | 8.36 | 8.36 | 8.62 | 8.27 | 752,600 |
| December 26, 2025 | 8.71 | 8.62 | 8.62 | 8.74 | 8.6 | 556,900 |
| December 24, 2025 | 8.75 | 8.71 | 8.71 | 8.83 | 8.65 | 338,400 |
| December 23, 2025 | 8.9 | 8.7 | 8.7 | 8.91 | 8.57 | 652,258 |
| December 22, 2025 | 9.09 | 8.93 | 8.93 | 9.15 | 8.93 | 676,200 |
| December 19, 2025 | 9.02 | 9.09 | 9.09 | 9.27 | 9.01 | 3.63M |
| December 18, 2025 | 9.03 | 9.08 | 9.08 | 9.26 | 9.02 | 1.09M |
| December 17, 2025 | 8.81 | 8.94 | 8.94 | 9.09 | 8.73 | 988,284 |
| December 16, 2025 | 8.85 | 8.84 | 8.84 | 8.99 | 8.71 | 973,468 |
| December 15, 2025 | 9.07 | 8.89 | 8.89 | 9.11 | 8.82 | 1.34M |
| December 12, 2025 | 9.17 | 9.02 | 9.02 | 9.35 | 8.98 | 987,908 |
| December 11, 2025 | 9.07 | 9.1 | 9.1 | 9.21 | 9.03 | 1.39M |
| December 10, 2025 | 9.04 | 9.02 | 9.02 | 9.25 | 8.96 | 1.18M |
| December 09, 2025 | 9.23 | 9.13 | 9.13 | 9.33 | 9.12 | 825,772 |
| December 08, 2025 | 9.55 | 9.2 | 9.2 | 9.55 | 9.18 | 1.37M |
| December 05, 2025 | 9.21 | 9.31 | 9.31 | 9.35 | 9.16 | 950,428 |
| December 04, 2025 | 8.87 | 9.14 | 9.14 | 9.15 | 8.7 | 698,119 |
| December 03, 2025 | 9.11 | 8.9 | 8.9 | 9.14 | 8.79 | 657,700 |
| December 02, 2025 | 9.31 | 9.11 | 9.11 | 9.39 | 9.01 | 599,204 |
| December 01, 2025 | 9.29 | 9.28 | 9.28 | 9.46 | 9.26 | 1.3M |
| November 28, 2025 | 9.34 | 9.34 | 9.34 | 9.4 | 9.2 | 379,263 |
| November 26, 2025 | 9.28 | 9.27 | 9.27 | 9.33 | 9.19 | 1.74M |
| November 25, 2025 | 9.11 | 9.23 | 9.23 | 9.28 | 9.04 | 635,700 |
| November 24, 2025 | 8.87 | 9.04 | 9.04 | 9.2 | 8.84 | 1.68M |