6.14
-0.125(-2.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.11 | 6.14 | 6.14 | 6.52 | 5.95 | 116,300 |
| February 19, 2026 | 5.85 | 6.26 | 6.26 | 6.34 | 5.51 | 370,641 |
| February 18, 2026 | 5.5 | 5.79 | 5.79 | 6.07 | 5.19 | 540,302 |
| February 17, 2026 | 5.08 | 5.34 | 5.34 | 5.5 | 4.91 | 136,421 |
| February 13, 2026 | 5.14 | 5.01 | 5.01 | 5.3 | 4.99 | 105,900 |
| February 12, 2026 | 5.12 | 5.14 | 5.14 | 5.25 | 4.86 | 193,114 |
| February 11, 2026 | 5.51 | 5.26 | 5.26 | 5.75 | 5.03 | 181,200 |
| February 10, 2026 | 5.68 | 5.46 | 5.46 | 6.14 | 5.3 | 175,315 |
| February 09, 2026 | 5.8 | 5.72 | 5.72 | 6 | 5.61 | 122,700 |
| February 06, 2026 | 5.94 | 5.79 | 5.79 | 6.11 | 5.71 | 102,400 |
| February 05, 2026 | 5.91 | 5.62 | 5.62 | 5.99 | 5.39 | 96,543 |
| February 04, 2026 | 6.01 | 6 | 6 | 6.25 | 5.8 | 72,335 |
| February 03, 2026 | 6.14 | 6.06 | 6.06 | 6.32 | 5.9 | 113,252 |
| February 02, 2026 | 5.7 | 6.2 | 6.2 | 6.31 | 5.6 | 114,798 |
| January 30, 2026 | 6.18 | 5.86 | 5.86 | 6.35 | 5.28 | 294,033 |
| January 29, 2026 | 6.52 | 6.1 | 6.1 | 6.64 | 5.96 | 255,630 |
| January 28, 2026 | 7.16 | 6.56 | 6.56 | 7.46 | 6.5 | 233,215 |
| January 27, 2026 | 7.8 | 7.15 | 7.15 | 7.8 | 6 | 707,668 |
| January 26, 2026 | 7.52 | 7.93 | 7.93 | 8.18 | 7.33 | 358,822 |
| January 23, 2026 | 7.02 | 7.51 | 7.51 | 7.52 | 6.98 | 338,557 |
| January 22, 2026 | 7.14 | 7 | 7 | 7.5 | 7 | 190,231 |
| January 21, 2026 | 7.04 | 7.08 | 7.08 | 7.69 | 7 | 87,327 |
| January 20, 2026 | 7.08 | 7.04 | 7.04 | 7.32 | 6.85 | 112,300 |
| January 16, 2026 | 7.02 | 7.16 | 7.16 | 7.41 | 6.9 | 190,400 |
| January 15, 2026 | 6.97 | 7.01 | 7.01 | 7.25 | 6.51 | 536,689 |
| January 14, 2026 | 6.28 | 6.84 | 6.84 | 7.02 | 6.13 | 305,844 |
| January 13, 2026 | 6.66 | 6.3 | 6.3 | 6.66 | 6.07 | 96,010 |
| January 12, 2026 | 6.72 | 6.44 | 6.44 | 6.99 | 6.37 | 147,247 |
| January 09, 2026 | 6.78 | 6.82 | 6.82 | 7.08 | 6.53 | 240,492 |
| January 08, 2026 | 6.55 | 6.78 | 6.78 | 6.88 | 6.33 | 131,200 |
| January 07, 2026 | 6.52 | 6.68 | 6.68 | 7.11 | 6.3 | 231,100 |
| January 06, 2026 | 5.98 | 6.56 | 6.56 | 6.83 | 5.35 | 350,726 |
| January 05, 2026 | 5.9 | 5.72 | 5.72 | 6.24 | 5.45 | 576,809 |
| January 02, 2026 | 6.87 | 5 | 5 | 6.96 | 5 | 360,144 |
| December 31, 2025 | 6.42 | 6.89 | 6.89 | 6.93 | 6.25 | 144,800 |
| December 30, 2025 | 6.19 | 6.46 | 6.46 | 6.59 | 6.05 | 233,095 |
| December 29, 2025 | 7.47 | 6.18 | 6.18 | 7.5 | 6.17 | 305,544 |
| December 26, 2025 | 8 | 7.57 | 7.57 | 8.33 | 7.52 | 146,410 |
| December 24, 2025 | 8.49 | 8 | 8 | 8.5 | 7.13 | 397,200 |
| December 23, 2025 | 9.91 | 8.58 | 8.58 | 9.91 | 6.65 | 562,800 |
| December 22, 2025 | 10.99 | 10 | 10 | 11.06 | 9.55 | 109,555 |
| December 19, 2025 | 10.03 | 10.87 | 10.87 | 10.9 | 9.67 | 63,181 |
| December 18, 2025 | 9.25 | 9.98 | 9.98 | 10.31 | 9.21 | 85,385 |
| December 17, 2025 | 10.2 | 9.11 | 9.11 | 10.83 | 8.91 | 239,533 |
| December 16, 2025 | 9.65 | 9.99 | 9.99 | 12.2 | 9.65 | 367,809 |
| December 15, 2025 | 11 | 9.51 | 9.51 | 11 | 9.14 | 136,708 |
| December 12, 2025 | 12.26 | 10.54 | 10.54 | 13.72 | 10.15 | 230,401 |
| December 11, 2025 | 13.06 | 13.08 | 13.08 | 14.08 | 12.86 | 86,300 |
| December 10, 2025 | 15.5 | 12.8 | 12.8 | 15.64 | 11.75 | 254,704 |
| December 09, 2025 | 15.77 | 15.57 | 15.57 | 17.1 | 15.2 | 184,209 |
| December 08, 2025 | 15.25 | 15.72 | 15.72 | 17.4 | 15.25 | 255,800 |
| December 05, 2025 | 13.5 | 15.05 | 15.05 | 15.05 | 13.5 | 224,696 |
| December 04, 2025 | 12.93 | 13.38 | 13.38 | 16.25 | 12.84 | 339,430 |
| December 03, 2025 | 10.06 | 13.25 | 13.25 | 13.44 | 10 | 266,443 |
| December 02, 2025 | 8.03 | 10.06 | 10.06 | 10.93 | 7.68 | 661,610 |
| December 01, 2025 | 10.34 | 9.15 | 9.15 | 11.13 | 9.06 | 159,700 |
| November 28, 2025 | 9.86 | 10.55 | 10.55 | 10.83 | 9.75 | 46,900 |
| November 26, 2025 | 13.03 | 9.96 | 9.96 | 13.05 | 9.9 | 406,104 |
| November 25, 2025 | 8.29 | 12.79 | 12.79 | 14.1 | 8.11 | 1.44M |
| November 24, 2025 | 8.49 | 8.45 | 8.45 | 8.66 | 7.7 | 120,106 |