6.21
+0.05(+0.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.17 | 6.21 | 6.21 | 6.22 | 6.09 | 468,649 |
| February 19, 2026 | 6.01 | 6.16 | 6.16 | 6.19 | 6 | 289,535 |
| February 18, 2026 | 5.96 | 6.07 | 6.07 | 6.13 | 5.96 | 158,910 |
| February 17, 2026 | 6.06 | 5.96 | 5.96 | 6.1 | 5.91 | 246,800 |
| February 13, 2026 | 6.08 | 6.04 | 6.04 | 6.14 | 6.02 | 200,500 |
| February 12, 2026 | 6.31 | 6.09 | 6.09 | 6.31 | 6 | 233,400 |
| February 11, 2026 | 6.23 | 6.23 | 6.23 | 6.32 | 6.07 | 303,944 |
| February 10, 2026 | 6.37 | 6.16 | 6.16 | 6.47 | 6.11 | 502,200 |
| February 09, 2026 | 6.57 | 6.42 | 6.42 | 6.57 | 6.36 | 394,800 |
| February 06, 2026 | 6.62 | 6.58 | 6.58 | 6.68 | 6.49 | 599,735 |
| February 05, 2026 | 6.48 | 6.57 | 6.57 | 6.7 | 6.46 | 469,700 |
| February 04, 2026 | 6.66 | 6.47 | 6.47 | 6.68 | 6.47 | 453,000 |
| February 03, 2026 | 6.46 | 6.59 | 6.59 | 6.63 | 6.37 | 263,444 |
| February 02, 2026 | 6.39 | 6.43 | 6.43 | 6.67 | 6.38 | 271,000 |
| January 30, 2026 | 6.65 | 6.4 | 6.4 | 6.74 | 6.38 | 563,600 |
| January 29, 2026 | 6.44 | 6.67 | 6.67 | 6.68 | 6.4 | 272,512 |
| January 28, 2026 | 6.43 | 6.42 | 6.42 | 6.5 | 6.35 | 206,003 |
| January 27, 2026 | 6.43 | 6.45 | 6.45 | 6.52 | 6.31 | 261,400 |
| January 26, 2026 | 6.49 | 6.4 | 6.4 | 6.62 | 6.36 | 376,849 |
| January 23, 2026 | 6.49 | 6.51 | 6.51 | 6.66 | 6.4 | 252,300 |
| January 22, 2026 | 6.64 | 6.52 | 6.52 | 6.73 | 6.47 | 380,429 |
| January 21, 2026 | 6.68 | 6.65 | 6.65 | 6.8 | 6.52 | 428,030 |
| January 20, 2026 | 6.87 | 6.64 | 6.64 | 6.92 | 6.6 | 371,200 |
| January 16, 2026 | 7.01 | 6.9 | 6.9 | 7.12 | 6.9 | 341,300 |
| January 15, 2026 | 6.95 | 7.02 | 7.02 | 7.19 | 6.95 | 274,500 |
| January 14, 2026 | 7.08 | 6.97 | 6.97 | 7.14 | 6.94 | 347,100 |
| January 13, 2026 | 7.08 | 7.12 | 7.12 | 7.45 | 6.89 | 1.27M |
| January 12, 2026 | 7.05 | 7.07 | 7.07 | 7.19 | 7.03 | 215,323 |
| January 09, 2026 | 7.62 | 7.14 | 7.14 | 7.77 | 7.08 | 424,400 |
| January 08, 2026 | 6.87 | 7.6 | 7.6 | 7.61 | 6.87 | 715,700 |
| January 07, 2026 | 6.78 | 6.9 | 6.9 | 7 | 6.6 | 470,400 |
| January 06, 2026 | 6.75 | 6.8 | 6.8 | 6.85 | 6.53 | 600,348 |
| January 05, 2026 | 6.89 | 6.78 | 6.78 | 6.93 | 6.77 | 291,567 |
| January 02, 2026 | 7.16 | 6.92 | 6.92 | 7.16 | 6.72 | 609,633 |
| December 31, 2025 | 7.14 | 7.16 | 7.16 | 7.18 | 7.06 | 179,600 |
| December 30, 2025 | 7.01 | 7.13 | 7.13 | 7.2 | 6.98 | 215,000 |
| December 29, 2025 | 7.08 | 7.04 | 7.04 | 7.16 | 7.01 | 274,340 |
| December 26, 2025 | 7.07 | 7.12 | 7.12 | 7.18 | 6.93 | 250,600 |
| December 24, 2025 | 7.02 | 7.1 | 7.1 | 7.15 | 7.02 | 133,554 |
| December 23, 2025 | 7.12 | 7.11 | 7.11 | 7.27 | 6.93 | 387,000 |
| December 22, 2025 | 7.19 | 7.11 | 7.11 | 7.3 | 7.09 | 408,000 |
| December 19, 2025 | 7.78 | 7.23 | 7.23 | 7.85 | 7.21 | 469,022 |
| December 18, 2025 | 7.37 | 7.72 | 7.72 | 7.76 | 7.37 | 465,942 |
| December 17, 2025 | 7.53 | 7.38 | 7.38 | 7.55 | 7.32 | 306,736 |
| December 16, 2025 | 7.54 | 7.51 | 7.51 | 7.61 | 7.43 | 328,946 |
| December 15, 2025 | 7.59 | 7.51 | 7.51 | 7.68 | 7.47 | 687,500 |
| December 12, 2025 | 7.71 | 7.55 | 7.55 | 7.72 | 7.52 | 324,700 |
| December 11, 2025 | 7.55 | 7.67 | 7.67 | 7.76 | 7.55 | 423,500 |
| December 10, 2025 | 7.42 | 7.53 | 7.53 | 7.58 | 7.38 | 327,920 |
| December 09, 2025 | 7.54 | 7.45 | 7.45 | 7.75 | 7.43 | 200,000 |
| December 08, 2025 | 7.41 | 7.56 | 7.56 | 7.62 | 7.35 | 243,700 |
| December 05, 2025 | 7.53 | 7.36 | 7.36 | 7.6 | 7.29 | 332,812 |
| December 04, 2025 | 7.65 | 7.58 | 7.58 | 7.81 | 7.56 | 187,680 |
| December 03, 2025 | 7.23 | 7.68 | 7.68 | 7.71 | 7.23 | 305,300 |
| December 02, 2025 | 7.36 | 7.21 | 7.21 | 7.38 | 7.18 | 320,107 |
| December 01, 2025 | 7.57 | 7.38 | 7.38 | 7.6 | 7.36 | 213,506 |
| November 28, 2025 | 7.57 | 7.55 | 7.55 | 7.73 | 7.51 | 141,410 |
| November 26, 2025 | 7.5 | 7.54 | 7.54 | 7.58 | 7.34 | 333,715 |
| November 25, 2025 | 7.51 | 7.52 | 7.52 | 7.62 | 7.47 | 259,817 |
| November 24, 2025 | 7.58 | 7.47 | 7.47 | 7.63 | 7.44 | 222,816 |