4.97
-0.31(-5.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.25 | 4.97 | 4.97 | 5.54 | 4.85 | 290,493 |
| February 19, 2026 | 5.4 | 5.28 | 5.28 | 5.48 | 5.24 | 192,800 |
| February 18, 2026 | 5.25 | 5.51 | 5.51 | 5.79 | 5.21 | 255,800 |
| February 17, 2026 | 5.74 | 5.36 | 5.36 | 5.86 | 5.22 | 519,110 |
| February 13, 2026 | 5.39 | 5.71 | 5.71 | 6.14 | 5.3 | 495,343 |
| February 12, 2026 | 5.55 | 5.42 | 5.42 | 5.8 | 5.21 | 745,444 |
| February 11, 2026 | 5.23 | 5.46 | 5.46 | 5.94 | 4.95 | 820,400 |
| February 10, 2026 | 5.95 | 5.12 | 5.12 | 5.98 | 4.9 | 1.69M |
| February 09, 2026 | 7.48 | 6.44 | 6.44 | 8 | 6.4 | 32.75M |
| February 06, 2026 | 5.53 | 6 | 6 | 6.4 | 5.53 | 1.38M |
| February 05, 2026 | 5.79 | 5.51 | 5.51 | 5.96 | 5.2 | 313,008 |
| February 04, 2026 | 6.57 | 6.11 | 6.11 | 6.57 | 5.66 | 249,640 |
| February 03, 2026 | 6.32 | 6.57 | 6.57 | 6.95 | 6.09 | 350,955 |
| February 02, 2026 | 7 | 6.37 | 6.37 | 7.26 | 6.2 | 449,204 |
| January 30, 2026 | 7.6 | 7.18 | 7.18 | 7.86 | 7.02 | 272,771 |
| January 29, 2026 | 8 | 7.68 | 7.68 | 8.07 | 7.28 | 383,900 |
| January 28, 2026 | 7.98 | 8.11 | 8.11 | 8.59 | 7.47 | 463,522 |
| January 27, 2026 | 7.67 | 7.85 | 7.85 | 8.4 | 7.2 | 427,546 |
| January 26, 2026 | 8.01 | 7.58 | 7.58 | 8.2 | 7.47 | 383,700 |
| January 23, 2026 | 8.45 | 8.04 | 8.04 | 9.66 | 7.65 | 1.15M |
| January 22, 2026 | 7.44 | 8.3 | 8.3 | 9.02 | 7.44 | 898,156 |
| January 21, 2026 | 8.09 | 7.45 | 7.45 | 8.33 | 6.91 | 601,850 |
| January 20, 2026 | 8.05 | 8.09 | 8.09 | 9 | 7.96 | 674,600 |
| January 16, 2026 | 9 | 8.78 | 8.78 | 9.5 | 8.45 | 882,993 |
| January 15, 2026 | 9.52 | 9.11 | 9.11 | 10.39 | 8.84 | 1.11M |
| January 14, 2026 | 8.96 | 9.32 | 9.32 | 10.29 | 8.5 | 1.07M |
| January 13, 2026 | 10 | 9.5 | 9.5 | 10.18 | 8.37 | 1.56M |
| January 12, 2026 | 12.21 | 10.34 | 10.34 | 13.35 | 10.01 | 1.73M |
| January 09, 2026 | 11.75 | 12.46 | 12.46 | 13.5 | 10.57 | 2.95M |
| January 08, 2026 | 14.88 | 12.86 | 12.86 | 15 | 11.5 | 4.94M |
| January 07, 2026 | 11.7 | 13.9 | 13.9 | 15.98 | 10.86 | 25.7M |
| January 06, 2026 | 8.32 | 9.83 | 9.83 | 10.6 | 8.12 | 8.63M |
| January 05, 2026 | 9.9 | 8.82 | 8.82 | 11.7 | 7.15 | 69.18M |
| January 02, 2026 | 5.05 | 5.74 | 5.74 | 6.42 | 5.05 | 1.74M |
| December 31, 2025 | 5.18 | 4.87 | 4.87 | 7.25 | 4.86 | 4.67M |
| December 30, 2025 | 4.8 | 5.17 | 5.17 | 5.6 | 4.73 | 391,800 |
| December 29, 2025 | 6.02 | 4.95 | 4.95 | 6.11 | 4.88 | 539,800 |
| December 26, 2025 | 6.83 | 6.22 | 6.22 | 6.85 | 6.11 | 320,077 |
| December 24, 2025 | 6.14 | 7 | 7 | 7.14 | 5.98 | 591,694 |
| December 23, 2025 | 8.61 | 6.05 | 6.05 | 8.66 | 6.02 | 1.7M |
| December 22, 2025 | 9.16 | 9 | 9 | 10.45 | 8.25 | 2.87M |
| December 19, 2025 | 7.54 | 8.73 | 8.73 | 9.5 | 7.5 | 606,300 |
| December 18, 2025 | 8.9 | 7.79 | 7.79 | 9.8 | 7.35 | 394,233 |
| December 17, 2025 | 9.3 | 9.34 | 9.34 | 10.17 | 8.93 | 153,282 |
| December 16, 2025 | 0.49 | 0.52 | 0.52 | 0.55 | 0.48 | 5.74M |
| December 15, 2025 | 0.6 | 0.46 | 0.46 | 0.6 | 0.44 | 14.26M |
| December 12, 2025 | 0.96 | 0.84 | 0.84 | 1.02 | 0.8 | 6.88M |
| December 11, 2025 | 0.82 | 0.95 | 0.95 | 0.97 | 0.8 | 9.36M |
| December 10, 2025 | 0.96 | 0.91 | 0.91 | 1.03 | 0.83 | 139.44M |
| December 09, 2025 | 0.71 | 0.75 | 0.75 | 0.82 | 0.7 | 1.17M |
| December 08, 2025 | 0.82 | 0.76 | 0.76 | 0.82 | 0.73 | 796,500 |
| December 05, 2025 | 0.81 | 0.8 | 0.8 | 0.92 | 0.77 | 976,350 |
| December 04, 2025 | 0.82 | 0.79 | 0.79 | 0.84 | 0.76 | 1.04M |
| December 03, 2025 | 0.7 | 0.8 | 0.8 | 0.83 | 0.69 | 2.92M |
| December 02, 2025 | 0.62 | 0.67 | 0.67 | 0.68 | 0.61 | 839,816 |
| December 01, 2025 | 0.66 | 0.6 | 0.6 | 0.69 | 0.6 | 554,283 |
| November 28, 2025 | 0.69 | 0.69 | 0.69 | 0.7 | 0.68 | 292,405 |
| November 26, 2025 | 0.64 | 0.68 | 0.68 | 0.68 | 0.64 | 534,300 |
| November 25, 2025 | 0.63 | 0.62 | 0.62 | 0.64 | 0.61 | 236,323 |
| November 24, 2025 | 0.6 | 0.61 | 0.61 | 0.66 | 0.6 | 509,400 |