8.62
-0.23(-2.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.94 | 8.62 | 8.62 | 9.3 | 8.27 | 123,441 |
| February 19, 2026 | 7.4 | 8.85 | 8.85 | 9.33 | 7.4 | 205,887 |
| February 18, 2026 | 7.01 | 7.2 | 7.2 | 7.37 | 7.01 | 49,900 |
| February 17, 2026 | 7.22 | 7.08 | 7.08 | 7.38 | 6.65 | 63,527 |
| February 13, 2026 | 6.55 | 6.9 | 6.9 | 7.31 | 6.4 | 61,500 |
| February 12, 2026 | 6.74 | 6.63 | 6.63 | 7 | 6.4 | 53,417 |
| February 11, 2026 | 5.99 | 6.8 | 6.8 | 7.01 | 5.94 | 94,305 |
| February 10, 2026 | 5.25 | 5.59 | 5.59 | 6.17 | 5.09 | 55,622 |
| February 09, 2026 | 5.31 | 5.25 | 5.25 | 5.6 | 5.25 | 59,625 |
| February 06, 2026 | 5.56 | 5.34 | 5.34 | 5.56 | 5.28 | 49,957 |
| February 05, 2026 | 5.49 | 5.53 | 5.53 | 5.57 | 5.26 | 25,400 |
| February 04, 2026 | 5.34 | 5.61 | 5.61 | 5.63 | 5.32 | 43,877 |
| February 03, 2026 | 5.39 | 5.46 | 5.46 | 5.5 | 5.15 | 32,300 |
| February 02, 2026 | 5.25 | 5.49 | 5.49 | 5.65 | 5.15 | 44,036 |
| January 30, 2026 | 5.08 | 5.27 | 5.27 | 5.6 | 5.06 | 28,200 |
| January 29, 2026 | 5.38 | 5.16 | 5.05 | 5.39 | 5.1 | 17,575 |
| January 28, 2026 | 5.57 | 5.41 | 5.41 | 5.6 | 5.3 | 86,771 |
| January 27, 2026 | 5.37 | 5.6 | 5.6 | 5.67 | 5.18 | 14,846 |
| January 26, 2026 | 5.4 | 5.59 | 5.59 | 5.69 | 5.36 | 50,900 |
| January 23, 2026 | 5.7 | 5.49 | 5.49 | 5.7 | 5.43 | 14,000 |
| January 22, 2026 | 5.55 | 5.61 | 5.61 | 5.67 | 5.26 | 28,800 |
| January 21, 2026 | 5.34 | 5.62 | 5.62 | 5.62 | 5.2 | 21,609 |
| January 20, 2026 | 5.07 | 5.23 | 5.23 | 5.41 | 5.07 | 27,224 |
| January 16, 2026 | 5.1 | 5.09 | 5.09 | 5.26 | 5.05 | 55,151 |
| January 15, 2026 | 4.96 | 5.01 | 5.01 | 5.33 | 4.96 | 33,231 |
| January 14, 2026 | 4.99 | 4.95 | 4.95 | 5.15 | 4.6 | 71,687 |
| January 13, 2026 | 4.83 | 5.05 | 5.05 | 5.1 | 4.79 | 40,306 |
| January 12, 2026 | 4.93 | 4.93 | 4.93 | 5.05 | 4.78 | 24,603 |
| January 09, 2026 | 4.92 | 5 | 5 | 5 | 4.82 | 5,716 |
| January 08, 2026 | 5 | 4.84 | 4.84 | 5.02 | 4.81 | 19,402 |
| January 07, 2026 | 4.77 | 5.08 | 5.08 | 5.15 | 4.77 | 42,600 |
| January 06, 2026 | 5.07 | 4.75 | 4.75 | 5.4 | 4.6 | 91,200 |
| January 05, 2026 | 4.6 | 5.02 | 5.02 | 5.04 | 4.55 | 125,300 |
| January 02, 2026 | 4.71 | 4.59 | 4.59 | 4.89 | 4.45 | 75,406 |
| December 31, 2025 | 4.79 | 4.79 | 4.71 | 5.72 | 4.51 | 457,376 |
| December 30, 2025 | 4 | 4.5 | 4.5 | 4.74 | 4 | 454,139 |
| December 29, 2025 | 3.75 | 3.73 | 3.73 | 3.98 | 3.66 | 28,900 |
| December 26, 2025 | 3.65 | 3.74 | 3.74 | 3.81 | 3.58 | 35,109 |
| December 24, 2025 | 3.7 | 3.68 | 3.68 | 3.74 | 3.6 | 9,900 |
| December 23, 2025 | 3.64 | 3.65 | 3.65 | 3.84 | 3.59 | 28,502 |
| December 22, 2025 | 3.68 | 3.6 | 3.6 | 3.91 | 3.6 | 29,923 |
| December 19, 2025 | 4.02 | 3.63 | 3.63 | 4.1 | 3.56 | 72,000 |
| December 18, 2025 | 3.47 | 4 | 4 | 4.51 | 3.47 | 213,705 |
| December 17, 2025 | 3.48 | 3.4 | 3.4 | 3.52 | 3.34 | 42,500 |
| December 16, 2025 | 3.7 | 3.45 | 3.45 | 3.7 | 3.45 | 30,100 |
| December 15, 2025 | 4.05 | 3.65 | 3.65 | 4.05 | 3.65 | 12,600 |
| December 12, 2025 | 4.12 | 4.06 | 4.06 | 4.27 | 4.06 | 34,810 |
| December 11, 2025 | 4.11 | 4.12 | 4.12 | 4.43 | 4.09 | 8,911 |
| December 10, 2025 | 4.31 | 4.12 | 4.12 | 4.42 | 4.06 | 62,700 |
| December 09, 2025 | 4.01 | 4.15 | 4.15 | 4.8 | 3.9 | 40,828 |
| December 08, 2025 | 4 | 4.12 | 4.12 | 4.13 | 3.95 | 21,600 |
| December 05, 2025 | 3.9 | 3.95 | 3.95 | 4 | 3.9 | 5,090 |
| December 04, 2025 | 3.85 | 3.86 | 3.86 | 3.99 | 3.8 | 12,350 |
| December 03, 2025 | 3.87 | 3.7 | 3.7 | 4.27 | 3.7 | 13,700 |
| December 02, 2025 | 4.19 | 3.87 | 3.87 | 4.19 | 3.87 | 8,611 |
| December 01, 2025 | 3.95 | 4.04 | 4.04 | 4.05 | 3.85 | 10,226 |
| November 28, 2025 | 3.9 | 3.95 | 3.95 | 4.27 | 3.87 | 16,600 |
| November 26, 2025 | 4.45 | 3.95 | 3.95 | 4.65 | 3.92 | 26,210 |
| November 25, 2025 | 4.34 | 4.35 | 4.35 | 4.5 | 4.25 | 14,945 |
| November 24, 2025 | 4.56 | 4.25 | 4.25 | 4.72 | 4.17 | 17,100 |