8.00
+0.19(+2.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.7 | 8 | 8 | 8.01 | 7.44 | 511,644 |
| February 19, 2026 | 7.71 | 7.81 | 7.81 | 7.85 | 7.38 | 599,900 |
| February 18, 2026 | 8.09 | 7.77 | 7.77 | 8.29 | 7.72 | 562,577 |
| February 17, 2026 | 7.4 | 8.12 | 8.12 | 8.25 | 7.36 | 895,230 |
| February 13, 2026 | 7.4 | 7.33 | 7.33 | 7.68 | 7.16 | 984,071 |
| February 12, 2026 | 6.77 | 7.43 | 7.43 | 7.45 | 6.68 | 944,038 |
| February 11, 2026 | 6.73 | 6.84 | 6.84 | 6.97 | 6.56 | 1.25M |
| February 10, 2026 | 6.46 | 6.73 | 6.73 | 6.84 | 6.02 | 1.28M |
| February 09, 2026 | 6.9 | 6.42 | 6.42 | 7.04 | 6.26 | 1.03M |
| February 06, 2026 | 6.09 | 6.74 | 6.74 | 6.87 | 6.06 | 859,245 |
| February 05, 2026 | 5.99 | 5.95 | 5.95 | 6.52 | 5.89 | 795,813 |
| February 04, 2026 | 6.31 | 6.12 | 6.12 | 6.34 | 5.91 | 760,923 |
| February 03, 2026 | 6.21 | 6.36 | 6.36 | 6.49 | 5.99 | 936,477 |
| February 02, 2026 | 5.76 | 6.21 | 6.21 | 6.35 | 5.73 | 699,321 |
| January 30, 2026 | 5.87 | 5.83 | 5.83 | 6.2 | 5.75 | 864,800 |
| January 29, 2026 | 6.23 | 5.95 | 5.95 | 6.27 | 5.61 | 1.01M |
| January 28, 2026 | 6.05 | 6.14 | 6.14 | 6.33 | 5.82 | 1.65M |
| January 27, 2026 | 5.4 | 5.94 | 5.94 | 5.98 | 5.4 | 1.21M |
| January 26, 2026 | 5.35 | 5.39 | 5.39 | 5.45 | 5.07 | 689,600 |
| January 23, 2026 | 5.25 | 5.38 | 5.38 | 5.52 | 5.07 | 820,345 |
| January 22, 2026 | 4.9 | 5.25 | 5.25 | 5.28 | 4.89 | 1.2M |
| January 21, 2026 | 4.62 | 4.89 | 4.89 | 5.02 | 4.55 | 1.01M |
| January 20, 2026 | 4.6 | 4.6 | 4.6 | 4.83 | 4.54 | 550,400 |
| January 16, 2026 | 4.7 | 4.7 | 4.7 | 4.89 | 4.55 | 719,700 |
| January 15, 2026 | 4.96 | 4.71 | 4.71 | 5.09 | 4.69 | 673,460 |
| January 14, 2026 | 4.5 | 4.96 | 4.96 | 5.02 | 4.4 | 722,089 |
| January 13, 2026 | 4.57 | 4.52 | 4.52 | 4.63 | 4.18 | 1.19M |
| January 12, 2026 | 4.87 | 4.44 | 4.44 | 4.9 | 4.41 | 1.54M |
| January 09, 2026 | 5.07 | 4.87 | 4.87 | 5.13 | 4.74 | 1.19M |
| January 08, 2026 | 5.1 | 5.09 | 5.09 | 5.25 | 4.94 | 1.27M |
| January 07, 2026 | 5.03 | 5.05 | 5.05 | 5.13 | 4.85 | 1.58M |
| January 06, 2026 | 5.1 | 4.95 | 4.95 | 5.29 | 4.93 | 896,635 |
| January 05, 2026 | 5.56 | 5.1 | 5.1 | 5.58 | 5.06 | 745,700 |
| January 02, 2026 | 5.26 | 5.43 | 5.43 | 5.57 | 5.02 | 606,107 |
| December 31, 2025 | 5.3 | 5.23 | 5.23 | 5.38 | 5.15 | 746,300 |
| December 30, 2025 | 5.5 | 5.28 | 5.28 | 5.5 | 5.26 | 1M |
| December 29, 2025 | 5.65 | 5.51 | 5.51 | 5.79 | 5.46 | 952,626 |
| December 26, 2025 | 5.8 | 5.64 | 5.64 | 5.82 | 5.52 | 511,900 |
| December 24, 2025 | 5.7 | 5.74 | 5.74 | 5.88 | 5.5 | 341,900 |
| December 23, 2025 | 5.75 | 5.67 | 5.67 | 6 | 5.46 | 1.8M |
| December 22, 2025 | 5.77 | 5.81 | 5.81 | 6.09 | 5.72 | 605,017 |
| December 19, 2025 | 5.71 | 5.72 | 5.72 | 5.89 | 5.58 | 832,742 |
| December 18, 2025 | 5.63 | 5.71 | 5.71 | 5.86 | 5.58 | 685,741 |
| December 17, 2025 | 6 | 5.56 | 5.56 | 6.16 | 5.33 | 1.19M |
| December 16, 2025 | 6.17 | 5.94 | 5.94 | 6.48 | 5.8 | 1.19M |
| December 15, 2025 | 7.17 | 6.21 | 6.21 | 7.17 | 6.05 | 2.05M |
| December 12, 2025 | 7.5 | 7.07 | 7.07 | 7.73 | 6.91 | 1.52M |
| December 11, 2025 | 6.82 | 7.38 | 7.38 | 7.45 | 6.61 | 1.97M |
| December 10, 2025 | 6.57 | 6.73 | 6.73 | 7.3 | 6.41 | 2.06M |
| December 09, 2025 | 6.3 | 6.6 | 6.6 | 7 | 6.2 | 2.91M |
| December 08, 2025 | 5.89 | 6.15 | 6.15 | 6.15 | 4.5 | 7.04M |
| December 05, 2025 | 4.93 | 5.56 | 5.56 | 5.57 | 4.75 | 1.11M |
| December 04, 2025 | 4.14 | 4.84 | 4.84 | 5.08 | 4.07 | 1.22M |
| December 03, 2025 | 4.17 | 4.15 | 4.15 | 4.17 | 3.78 | 485,100 |
| December 02, 2025 | 4.03 | 3.97 | 3.97 | 4.23 | 3.95 | 559,300 |
| December 01, 2025 | 4.27 | 4.03 | 4.03 | 4.33 | 4.01 | 332,500 |
| November 28, 2025 | 4.3 | 4.25 | 4.25 | 4.4 | 4.23 | 95,382 |
| November 26, 2025 | 4.29 | 4.3 | 4.3 | 4.48 | 4.25 | 238,791 |
| November 25, 2025 | 4.3 | 4.3 | 4.3 | 4.35 | 4.13 | 283,056 |
| November 24, 2025 | 4.36 | 4.32 | 4.32 | 4.49 | 4.23 | 428,086 |