6.16
-0.01(-0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.1 | 6.16 | 6.16 | 6.39 | 6.08 | 412,856 |
| February 19, 2026 | 5.9 | 6.17 | 6.17 | 6.2 | 5.85 | 300,116 |
| February 18, 2026 | 5.87 | 5.95 | 5.95 | 6.09 | 5.78 | 568,430 |
| February 17, 2026 | 5.87 | 5.87 | 5.87 | 6.04 | 5.82 | 424,811 |
| February 13, 2026 | 5.72 | 5.9 | 5.9 | 5.99 | 5.67 | 441,935 |
| February 12, 2026 | 6.12 | 5.72 | 5.72 | 6.12 | 5.7 | 463,216 |
| February 11, 2026 | 6.4 | 6.1 | 6.1 | 6.48 | 5.97 | 414,344 |
| February 10, 2026 | 6.3 | 6.37 | 6.37 | 6.76 | 6.25 | 739,526 |
| February 09, 2026 | 6.1 | 6.3 | 6.3 | 6.35 | 6.03 | 422,875 |
| February 06, 2026 | 5.76 | 6.09 | 6.09 | 6.16 | 5.72 | 583,129 |
| February 05, 2026 | 5.77 | 5.58 | 5.58 | 5.98 | 5.54 | 513,446 |
| February 04, 2026 | 5.9 | 5.96 | 5.96 | 6.05 | 5.61 | 479,000 |
| February 03, 2026 | 5.67 | 5.83 | 5.83 | 5.98 | 5.53 | 743,100 |
| February 02, 2026 | 5.95 | 5.68 | 5.68 | 5.95 | 5.66 | 650,100 |
| January 30, 2026 | 6.16 | 5.99 | 5.99 | 6.3 | 5.94 | 605,998 |
| January 29, 2026 | 6.44 | 6.27 | 6.27 | 6.47 | 6.2 | 625,833 |
| January 28, 2026 | 6.54 | 6.48 | 6.48 | 6.69 | 6.45 | 345,175 |
| January 27, 2026 | 6.56 | 6.49 | 6.49 | 6.62 | 6.37 | 451,375 |
| January 26, 2026 | 6.62 | 6.56 | 6.56 | 6.7 | 6.42 | 777,416 |
| January 23, 2026 | 6.83 | 6.63 | 6.63 | 6.93 | 6.6 | 519,591 |
| January 22, 2026 | 6.65 | 6.85 | 6.85 | 7.01 | 6.61 | 696,922 |
| January 21, 2026 | 6.72 | 6.54 | 6.54 | 6.77 | 6.39 | 1.02M |
| January 20, 2026 | 6.81 | 6.67 | 6.67 | 6.94 | 6.65 | 527,900 |
| January 16, 2026 | 6.87 | 6.98 | 6.98 | 7.17 | 6.8 | 493,366 |
| January 15, 2026 | 7 | 6.89 | 6.89 | 7.11 | 6.88 | 470,173 |
| January 14, 2026 | 6.94 | 7.13 | 7.13 | 7.19 | 6.84 | 416,648 |
| January 13, 2026 | 7.12 | 6.93 | 6.93 | 7.13 | 6.88 | 316,164 |
| January 12, 2026 | 6.86 | 7.04 | 7.04 | 7.24 | 6.78 | 380,826 |
| January 09, 2026 | 7.14 | 6.9 | 6.9 | 7.17 | 6.76 | 532,000 |
| January 08, 2026 | 6.94 | 7.03 | 7.03 | 7.22 | 6.92 | 488,713 |
| January 07, 2026 | 7.12 | 7 | 7 | 7.18 | 6.92 | 550,500 |
| January 06, 2026 | 7.1 | 7.19 | 7.19 | 7.24 | 7 | 347,800 |
| January 05, 2026 | 7.08 | 7.1 | 7.1 | 7.19 | 6.95 | 493,571 |
| January 02, 2026 | 6.74 | 7.04 | 7.04 | 7.15 | 6.71 | 500,512 |
| December 31, 2025 | 6.69 | 6.64 | 6.64 | 6.76 | 6.63 | 823,332 |
| December 30, 2025 | 6.87 | 6.73 | 6.73 | 6.96 | 6.66 | 724,612 |
| December 29, 2025 | 6.94 | 6.94 | 6.94 | 7.18 | 6.85 | 697,534 |
| December 26, 2025 | 7.08 | 7.08 | 7.08 | 7.25 | 6.96 | 581,913 |
| December 24, 2025 | 7.05 | 7.16 | 7.16 | 7.18 | 6.97 | 203,634 |
| December 23, 2025 | 7.22 | 7.14 | 7.14 | 7.22 | 6.9 | 1M |
| December 22, 2025 | 7.33 | 7.3 | 7.3 | 7.53 | 7.27 | 583,300 |
| December 19, 2025 | 7.28 | 7.32 | 7.32 | 7.4 | 7.2 | 700,189 |
| December 18, 2025 | 7.55 | 7.29 | 7.29 | 7.74 | 7.22 | 676,008 |
| December 17, 2025 | 7.75 | 7.39 | 7.39 | 7.86 | 7.37 | 649,704 |
| December 16, 2025 | 7.85 | 7.61 | 7.61 | 8.01 | 7.33 | 947,627 |
| December 15, 2025 | 8.61 | 7.91 | 7.91 | 8.69 | 7.84 | 632,721 |
| December 12, 2025 | 9.15 | 8.66 | 8.66 | 9.27 | 8.62 | 458,842 |
| December 11, 2025 | 9.24 | 9.23 | 9.23 | 9.42 | 9.11 | 293,168 |
| December 10, 2025 | 9.4 | 9.33 | 9.33 | 9.56 | 9.23 | 282,900 |
| December 09, 2025 | 9.41 | 9.47 | 9.47 | 9.8 | 9.29 | 321,698 |
| December 08, 2025 | 10.36 | 9.5 | 9.5 | 10.5 | 9.36 | 835,700 |
| December 05, 2025 | 9.01 | 10.43 | 10.43 | 11.01 | 8.92 | 3.03M |
| December 04, 2025 | 8.27 | 8.52 | 8.52 | 8.69 | 8.22 | 771,319 |
| December 03, 2025 | 7.87 | 8.35 | 8.35 | 8.35 | 7.75 | 362,146 |
| December 02, 2025 | 7.65 | 7.89 | 7.89 | 8 | 7.64 | 348,603 |
| December 01, 2025 | 7.96 | 7.63 | 7.63 | 7.97 | 7.63 | 389,272 |
| November 28, 2025 | 7.92 | 8.19 | 8.19 | 8.19 | 7.91 | 345,452 |
| November 26, 2025 | 7.76 | 7.93 | 7.93 | 8.03 | 7.68 | 335,700 |
| November 25, 2025 | 7.57 | 7.78 | 7.78 | 7.82 | 7.3 | 371,631 |
| November 24, 2025 | 7.83 | 7.57 | 7.57 | 7.88 | 7.45 | 484,600 |