6.24
-0.12(-1.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.39 | 6.24 | 6.24 | 6.42 | 6.21 | 921,388 |
| February 19, 2026 | 6.7 | 6.36 | 6.36 | 6.7 | 6.32 | 1.2M |
| February 18, 2026 | 6.68 | 6.65 | 6.65 | 6.85 | 6.56 | 3.97M |
| February 17, 2026 | 6.52 | 6.69 | 6.69 | 6.76 | 6.36 | 3.15M |
| February 13, 2026 | 6.35 | 6.55 | 6.55 | 6.61 | 6.29 | 4.13M |
| February 12, 2026 | 6.39 | 6.3 | 6.3 | 6.39 | 6.21 | 1.08M |
| February 11, 2026 | 6.52 | 6.29 | 6.29 | 6.54 | 6.28 | 979,694 |
| February 10, 2026 | 6.35 | 6.42 | 6.42 | 6.54 | 6.32 | 1.24M |
| February 09, 2026 | 6.42 | 6.32 | 6.32 | 6.5 | 6.27 | 1.99M |
| February 06, 2026 | 6.23 | 6.39 | 6.39 | 6.39 | 6.15 | 1.51M |
| February 05, 2026 | 6 | 6.2 | 6.2 | 6.25 | 5.89 | 2.71M |
| February 04, 2026 | 5.93 | 6.01 | 6.01 | 6.01 | 5.83 | 2.42M |
| February 03, 2026 | 5.86 | 5.88 | 5.88 | 5.92 | 5.83 | 912,400 |
| February 02, 2026 | 5.82 | 5.84 | 5.84 | 6 | 5.75 | 1.28M |
| January 30, 2026 | 5.79 | 5.81 | 5.81 | 5.85 | 5.69 | 1.11M |
| January 29, 2026 | 5.57 | 5.87 | 5.87 | 5.87 | 5.57 | 1.33M |
| January 28, 2026 | 5.64 | 5.56 | 5.56 | 5.64 | 5.55 | 725,500 |
| January 27, 2026 | 5.65 | 5.63 | 5.63 | 5.66 | 5.52 | 3.38M |
| January 26, 2026 | 5.66 | 5.62 | 5.62 | 5.68 | 5.61 | 826,045 |
| January 23, 2026 | 5.71 | 5.66 | 5.66 | 5.78 | 5.52 | 829,735 |
| January 22, 2026 | 6.06 | 5.73 | 5.73 | 6.06 | 5.68 | 2.29M |
| January 21, 2026 | 5.9 | 6.01 | 6.01 | 6.05 | 5.84 | 2.4M |
| January 20, 2026 | 5.93 | 5.9 | 5.9 | 5.93 | 5.66 | 3.85M |
| January 16, 2026 | 5.52 | 5.92 | 5.92 | 6.04 | 5.51 | 4.91M |
| January 15, 2026 | 5.34 | 5.5 | 5.5 | 5.53 | 5.34 | 1.16M |
| January 14, 2026 | 5.38 | 5.35 | 5.35 | 5.39 | 5.29 | 733,400 |
| January 13, 2026 | 5.45 | 5.37 | 5.37 | 5.46 | 5.37 | 709,051 |
| January 12, 2026 | 5.37 | 5.43 | 5.43 | 5.45 | 5.34 | 1.2M |
| January 09, 2026 | 5.38 | 5.4 | 5.4 | 5.46 | 5.37 | 1.5M |
| January 08, 2026 | 5.31 | 5.4 | 5.4 | 5.42 | 5.3 | 1.07M |
| January 07, 2026 | 5.22 | 5.32 | 5.32 | 5.37 | 5.21 | 1.63M |
| January 06, 2026 | 5.16 | 5.24 | 5.24 | 5.25 | 5.05 | 1.11M |
| January 05, 2026 | 5.01 | 5.18 | 5.18 | 5.23 | 4.98 | 4.61M |
| January 02, 2026 | 4.86 | 4.98 | 4.98 | 5.03 | 4.83 | 934,010 |
| December 31, 2025 | 4.73 | 4.85 | 4.85 | 4.87 | 4.7 | 662,668 |
| December 30, 2025 | 4.73 | 4.73 | 4.73 | 4.78 | 4.68 | 412,637 |
| December 29, 2025 | 4.8 | 4.73 | 4.73 | 4.82 | 4.62 | 835,425 |
| December 26, 2025 | 4.87 | 4.8 | 4.8 | 4.91 | 4.79 | 322,900 |
| December 24, 2025 | 5.01 | 4.89 | 4.89 | 5.01 | 4.85 | 342,309 |
| December 23, 2025 | 4.95 | 5.01 | 5.01 | 5.04 | 4.86 | 1.02M |
| December 22, 2025 | 5.14 | 4.94 | 4.94 | 5.14 | 4.93 | 779,922 |
| December 19, 2025 | 5.08 | 5.14 | 5.14 | 5.16 | 5.03 | 2.85M |
| December 18, 2025 | 5 | 5.06 | 5.06 | 5.09 | 4.99 | 1.28M |
| December 17, 2025 | 4.92 | 4.97 | 4.97 | 5.04 | 4.85 | 1.1M |
| December 16, 2025 | 4.92 | 4.82 | 4.82 | 4.96 | 4.82 | 717,266 |
| December 15, 2025 | 4.78 | 4.91 | 4.91 | 5 | 4.72 | 1.22M |
| December 12, 2025 | 4.71 | 4.69 | 4.69 | 4.8 | 4.66 | 726,503 |
| December 11, 2025 | 4.94 | 4.68 | 4.68 | 4.96 | 4.65 | 694,747 |
| December 10, 2025 | 4.9 | 4.94 | 4.94 | 4.97 | 4.88 | 1.4M |
| December 09, 2025 | 4.78 | 4.88 | 4.88 | 4.99 | 4.76 | 1.96M |
| December 08, 2025 | 4.78 | 4.76 | 4.76 | 4.82 | 4.74 | 546,744 |
| December 05, 2025 | 4.77 | 4.77 | 4.77 | 4.8 | 4.73 | 571,141 |
| December 04, 2025 | 4.78 | 4.78 | 4.78 | 4.82 | 4.74 | 450,182 |
| December 03, 2025 | 4.8 | 4.81 | 4.81 | 4.86 | 4.76 | 669,306 |
| December 02, 2025 | 4.87 | 4.76 | 4.76 | 4.87 | 4.76 | 554,232 |
| December 01, 2025 | 4.79 | 4.83 | 4.83 | 4.86 | 4.68 | 978,700 |
| November 28, 2025 | 4.88 | 4.83 | 4.83 | 4.88 | 4.79 | 269,716 |
| November 26, 2025 | 4.72 | 4.87 | 4.87 | 4.88 | 4.72 | 884,569 |
| November 25, 2025 | 4.66 | 4.74 | 4.74 | 4.76 | 4.63 | 1M |
| November 24, 2025 | 4.62 | 4.62 | 4.62 | 4.67 | 4.51 | 988,004 |