4.95
-0.63(-11.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.59 | 4.95 | 4.95 | 5.62 | 4.94 | 332,747 |
| February 19, 2026 | 5.04 | 5.58 | 5.58 | 5.65 | 4.99 | 360,400 |
| February 18, 2026 | 5.23 | 4.9 | 4.9 | 5.63 | 4.85 | 327,328 |
| February 17, 2026 | 5.04 | 5.21 | 5.21 | 5.35 | 4.8 | 333,068 |
| February 13, 2026 | 5.46 | 5.35 | 5.35 | 5.63 | 5.35 | 163,747 |
| February 12, 2026 | 6.2 | 5.47 | 5.47 | 6.29 | 5.36 | 584,416 |
| February 11, 2026 | 6.41 | 6.18 | 6.18 | 6.5 | 5.9 | 200,500 |
| February 10, 2026 | 6.5 | 6.2 | 6.2 | 6.66 | 6.19 | 121,702 |
| February 09, 2026 | 6.45 | 6.46 | 6.46 | 6.77 | 6.23 | 181,605 |
| February 06, 2026 | 6.14 | 6.45 | 6.45 | 6.96 | 6.01 | 306,980 |
| February 05, 2026 | 6.29 | 6.06 | 6.06 | 6.36 | 5.33 | 661,649 |
| February 04, 2026 | 7.01 | 6.56 | 6.56 | 7.08 | 5.92 | 739,633 |
| February 03, 2026 | 6.49 | 6.84 | 6.84 | 7.34 | 6.3 | 738,259 |
| February 02, 2026 | 6.35 | 6.39 | 6.39 | 6.71 | 6.1 | 431,972 |
| January 30, 2026 | 7.11 | 6.49 | 6.49 | 7.4 | 6.25 | 921,338 |
| January 29, 2026 | 8.6 | 7.35 | 7.35 | 8.6 | 6.91 | 976,672 |
| January 28, 2026 | 9.26 | 8.7 | 8.7 | 9.34 | 8.38 | 593,692 |
| January 27, 2026 | 8.33 | 9.26 | 9.26 | 9.78 | 8.2 | 960,488 |
| January 26, 2026 | 7.91 | 8.37 | 8.37 | 9.34 | 7.22 | 1.71M |
| January 23, 2026 | 8.95 | 7.9 | 7.9 | 8.95 | 7.89 | 334,226 |
| January 22, 2026 | 8.73 | 9.02 | 9.02 | 9.44 | 8.46 | 552,237 |
| January 21, 2026 | 8.05 | 8.67 | 8.67 | 8.87 | 7.5 | 728,048 |
| January 20, 2026 | 6.92 | 7.9 | 7.9 | 8.45 | 6.92 | 496,719 |
| January 16, 2026 | 7.26 | 7.28 | 7.28 | 7.63 | 7.17 | 208,211 |
| January 15, 2026 | 7.8 | 7.02 | 7.02 | 7.92 | 7.02 | 149,218 |
| January 14, 2026 | 7.48 | 7.88 | 7.88 | 7.93 | 7.27 | 196,229 |
| January 13, 2026 | 7.96 | 7.5 | 7.5 | 8 | 7.4 | 190,199 |
| January 12, 2026 | 7.74 | 7.82 | 7.82 | 8.06 | 7.55 | 142,107 |
| January 09, 2026 | 7.85 | 7.81 | 7.81 | 8.41 | 7.22 | 499,841 |
| January 08, 2026 | 7.45 | 8.14 | 8.14 | 8.25 | 7.45 | 574,187 |
| January 07, 2026 | 7.37 | 7.32 | 7.32 | 7.63 | 7.06 | 188,923 |
| January 06, 2026 | 6.97 | 7.36 | 7.36 | 7.54 | 6.58 | 247,249 |
| January 05, 2026 | 7 | 6.99 | 6.99 | 7.45 | 6.82 | 410,824 |
| January 02, 2026 | 6.25 | 6.79 | 6.79 | 6.91 | 6.21 | 210,295 |
| December 31, 2025 | 6.01 | 6.1 | 6.1 | 6.45 | 5.93 | 126,800 |
| December 30, 2025 | 6.16 | 5.99 | 5.99 | 6.19 | 5.86 | 187,616 |
| December 29, 2025 | 6.4 | 6.12 | 6.12 | 6.64 | 6.04 | 102,237 |
| December 26, 2025 | 6.36 | 6.4 | 6.4 | 6.66 | 6.18 | 104,515 |
| December 24, 2025 | 6.53 | 6.36 | 6.36 | 6.62 | 6.1 | 95,889 |
| December 23, 2025 | 6.82 | 6.57 | 6.57 | 7.06 | 6.45 | 140,914 |
| December 22, 2025 | 6.8 | 6.97 | 6.97 | 7.2 | 6.72 | 189,873 |
| December 19, 2025 | 6.36 | 6.62 | 6.62 | 6.99 | 6.36 | 172,692 |
| December 18, 2025 | 6.33 | 6.35 | 6.35 | 6.84 | 6.3 | 115,030 |
| December 17, 2025 | 6.78 | 6.14 | 6.14 | 6.92 | 6.13 | 306,311 |
| December 16, 2025 | 6.62 | 6.67 | 6.67 | 7.09 | 6.58 | 227,400 |
| December 15, 2025 | 7.18 | 6.77 | 6.77 | 7.37 | 6.61 | 227,414 |
| December 12, 2025 | 7.94 | 7.02 | 7.02 | 7.94 | 7 | 185,941 |
| December 11, 2025 | 7.34 | 7.9 | 7.9 | 8.15 | 7.12 | 263,021 |
| December 10, 2025 | 7.94 | 7.28 | 7.28 | 8.07 | 7.11 | 406,156 |
| December 09, 2025 | 7.02 | 7.98 | 7.98 | 8.2 | 6.59 | 496,634 |
| December 08, 2025 | 8.19 | 6.77 | 6.77 | 8.19 | 6.76 | 332,100 |
| December 05, 2025 | 7.9 | 8.01 | 8.01 | 8.26 | 7.71 | 515,303 |
| December 04, 2025 | 7.33 | 7.43 | 7.43 | 8 | 7.09 | 274,830 |
| December 03, 2025 | 6.26 | 7.3 | 7.3 | 7.3 | 6.17 | 368,916 |
| December 02, 2025 | 6.11 | 6.2 | 6.2 | 6.6 | 5.96 | 164,578 |
| December 01, 2025 | 6.78 | 5.9 | 5.9 | 6.89 | 5.88 | 324,918 |
| November 28, 2025 | 6.65 | 7.08 | 7.08 | 7.22 | 6.52 | 140,723 |
| November 26, 2025 | 6 | 6.64 | 6.64 | 7.56 | 6 | 679,786 |
| November 25, 2025 | 5.6 | 6.03 | 6.03 | 6.1 | 5.36 | 249,126 |
| November 24, 2025 | 5.9 | 5.67 | 5.67 | 6.14 | 5.59 | 299,214 |