6.08
-0.19(-3.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.12 | 6.08 | 6.08 | 6.26 | 5.94 | 629,131 |
| February 19, 2026 | 6.49 | 6.27 | 6.27 | 6.53 | 5.9 | 1.32M |
| February 18, 2026 | 5.75 | 6.5 | 6.5 | 6.83 | 5.75 | 2.02M |
| February 17, 2026 | 6.98 | 5.74 | 5.74 | 7.32 | 5.42 | 2.22M |
| February 13, 2026 | 6.99 | 7.11 | 7.11 | 7.2 | 6.83 | 680,608 |
| February 12, 2026 | 7.49 | 6.99 | 6.99 | 7.6 | 6.87 | 436,413 |
| February 11, 2026 | 7.36 | 7.49 | 7.49 | 7.6 | 7.36 | 567,439 |
| February 10, 2026 | 7.13 | 7.35 | 7.35 | 7.46 | 7.09 | 700,000 |
| February 09, 2026 | 7.04 | 7.18 | 7.18 | 7.28 | 6.88 | 390,000 |
| February 06, 2026 | 7.07 | 7.05 | 7.05 | 7.11 | 6.89 | 573,628 |
| February 05, 2026 | 7.1 | 6.74 | 6.74 | 7.15 | 6.69 | 691,203 |
| February 04, 2026 | 6.83 | 7.17 | 7.17 | 7.31 | 6.83 | 826,940 |
| February 03, 2026 | 6.41 | 6.71 | 6.71 | 6.84 | 6.41 | 843,600 |
| February 02, 2026 | 6.22 | 6.41 | 6.41 | 6.62 | 6.16 | 551,276 |
| January 30, 2026 | 6.09 | 6.18 | 6.18 | 6.25 | 6.01 | 679,126 |
| January 29, 2026 | 6.37 | 6.14 | 6.14 | 6.4 | 5.91 | 741,400 |
| January 28, 2026 | 6.46 | 6.3 | 6.3 | 6.47 | 6.24 | 644,248 |
| January 27, 2026 | 6.2 | 6.43 | 6.43 | 6.51 | 6.16 | 735,213 |
| January 26, 2026 | 6.45 | 6.3 | 6.3 | 6.49 | 6.2 | 383,100 |
| January 23, 2026 | 6.38 | 6.38 | 6.38 | 6.54 | 6.36 | 581,458 |
| January 22, 2026 | 6.27 | 6.43 | 6.43 | 6.58 | 6.27 | 633,500 |
| January 21, 2026 | 6.03 | 6.24 | 6.24 | 6.25 | 5.91 | 757,819 |
| January 20, 2026 | 6.19 | 5.85 | 5.85 | 6.26 | 5.76 | 699,358 |
| January 16, 2026 | 6.33 | 6.38 | 6.4 | 6.46 | 6.32 | 354,957 |
| January 15, 2026 | 6.27 | 6.42 | 6.42 | 6.52 | 6.19 | 500,072 |
| January 14, 2026 | 6.14 | 6.26 | 6.25 | 6.45 | 6.14 | 429,063 |
| January 13, 2026 | 6.2 | 6.12 | 6.12 | 6.26 | 5.98 | 598,542 |
| January 12, 2026 | 6.06 | 6.17 | 6.17 | 6.32 | 5.99 | 689,700 |
| January 09, 2026 | 5.81 | 6.08 | 6.08 | 6.15 | 5.59 | 755,321 |
| January 08, 2026 | 5.58 | 5.8 | 5.8 | 5.96 | 5.58 | 454,836 |
| January 07, 2026 | 5.78 | 5.64 | 5.64 | 5.83 | 5.52 | 614,600 |
| January 06, 2026 | 5.48 | 5.79 | 5.79 | 5.79 | 5.43 | 701,803 |
| January 05, 2026 | 5.26 | 5.49 | 5.49 | 5.61 | 5.26 | 722,500 |
| January 02, 2026 | 5.27 | 5.26 | 5.26 | 5.31 | 5.13 | 460,677 |
| December 31, 2025 | 5.24 | 5.28 | 5.28 | 5.31 | 5.18 | 595,537 |
| December 30, 2025 | 5.17 | 5.28 | 5.28 | 5.39 | 5.16 | 386,200 |
| December 29, 2025 | 5.12 | 5.19 | 5.19 | 5.22 | 5.06 | 711,700 |
| December 26, 2025 | 5.21 | 5.15 | 5.15 | 5.24 | 5.11 | 287,200 |
| December 24, 2025 | 5.11 | 5.21 | 5.21 | 5.27 | 5.11 | 329,534 |
| December 23, 2025 | 5.06 | 5.14 | 5.14 | 5.2 | 5 | 724,700 |
| December 22, 2025 | 5.03 | 5.04 | 5.04 | 5.2 | 4.99 | 529,200 |
| December 19, 2025 | 5.27 | 5.06 | 5.06 | 5.34 | 5.02 | 815,125 |
| December 18, 2025 | 5.27 | 5.31 | 5.31 | 5.41 | 5.24 | 582,200 |
| December 17, 2025 | 5.2 | 5.26 | 5.26 | 5.33 | 5.19 | 416,111 |
| December 16, 2025 | 5.21 | 5.19 | 5.19 | 5.27 | 5.13 | 509,900 |
| December 15, 2025 | 5.33 | 5.26 | 5.26 | 5.33 | 5.16 | 428,774 |
| December 12, 2025 | 5.32 | 5.26 | 5.26 | 5.38 | 5.2 | 536,817 |
| December 11, 2025 | 5.2 | 5.27 | 5.25 | 5.34 | 5.2 | 532,401 |
| December 10, 2025 | 4.87 | 5.22 | 5.2 | 5.35 | 4.87 | 630,848 |
| December 09, 2025 | 4.74 | 4.91 | 4.89 | 5 | 4.74 | 450,172 |
| December 08, 2025 | 4.98 | 4.75 | 4.73 | 5.01 | 4.74 | 712,900 |
| December 05, 2025 | 4.95 | 4.98 | 4.98 | 5.17 | 4.95 | 437,500 |
| December 04, 2025 | 5.14 | 4.96 | 4.96 | 5.14 | 4.95 | 313,661 |
| December 03, 2025 | 5.04 | 5.13 | 5.13 | 5.21 | 5.01 | 382,000 |
| December 02, 2025 | 5.08 | 4.99 | 4.99 | 5.09 | 4.9 | 647,438 |
| December 01, 2025 | 5.08 | 5.08 | 5.08 | 5.17 | 5.02 | 807,734 |
| November 28, 2025 | 5.01 | 5.08 | 5.08 | 5.1 | 4.9 | 378,500 |
| November 26, 2025 | 5.05 | 5.15 | 5.15 | 5.24 | 4.99 | 837,800 |
| November 25, 2025 | 4.69 | 5.06 | 5.06 | 5.07 | 4.69 | 1.06M |
| November 24, 2025 | 4.64 | 4.67 | 4.67 | 4.69 | 4.56 | 1.88M |