5.36
-0.2(-3.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.46 | 5.36 | 5.36 | 5.69 | 5.25 | 389,935 |
| February 19, 2026 | 5.2 | 5.56 | 5.56 | 5.6 | 5.15 | 770,838 |
| February 18, 2026 | 6.42 | 5.47 | 5.47 | 6.45 | 5.43 | 1.58M |
| February 17, 2026 | 5.79 | 5.61 | 5.61 | 5.8 | 5.33 | 1.64M |
| February 13, 2026 | 5.86 | 5.78 | 5.78 | 5.95 | 5.69 | 188,785 |
| February 12, 2026 | 6.37 | 5.79 | 5.79 | 6.37 | 5.6 | 753,820 |
| February 11, 2026 | 6.26 | 6.32 | 6.32 | 6.42 | 5.96 | 415,594 |
| February 10, 2026 | 5.94 | 6.16 | 6.16 | 6.28 | 5.9 | 386,414 |
| February 09, 2026 | 5.86 | 5.94 | 5.94 | 6.09 | 5.61 | 493,500 |
| February 06, 2026 | 5.19 | 5.89 | 5.89 | 5.9 | 5.15 | 782,223 |
| February 05, 2026 | 5.62 | 4.96 | 4.96 | 5.8 | 4.89 | 764,764 |
| February 04, 2026 | 6.25 | 5.81 | 5.81 | 6.25 | 5.64 | 694,310 |
| February 03, 2026 | 6.39 | 6.24 | 6.24 | 6.39 | 6.03 | 376,395 |
| February 02, 2026 | 6.12 | 6.26 | 6.26 | 6.47 | 6.03 | 425,200 |
| January 30, 2026 | 6.45 | 6.2 | 6.2 | 6.51 | 6.11 | 585,582 |
| January 29, 2026 | 6.79 | 6.54 | 6.54 | 6.79 | 6.43 | 598,412 |
| January 28, 2026 | 6.94 | 6.79 | 6.79 | 7.1 | 6.7 | 486,122 |
| January 27, 2026 | 6.85 | 6.98 | 6.98 | 7.01 | 6.7 | 397,367 |
| January 26, 2026 | 7.02 | 6.85 | 6.85 | 7.02 | 6.7 | 493,700 |
| January 23, 2026 | 7.27 | 7.02 | 7.02 | 7.27 | 7 | 320,226 |
| January 22, 2026 | 7.33 | 7.25 | 7.25 | 7.5 | 7.13 | 508,415 |
| January 21, 2026 | 7.45 | 7.19 | 7.19 | 7.61 | 6.77 | 945,503 |
| January 20, 2026 | 7.53 | 7.36 | 7.36 | 7.81 | 7.23 | 756,264 |
| January 16, 2026 | 8 | 7.89 | 7.89 | 8.11 | 7.72 | 578,393 |
| January 15, 2026 | 8.06 | 7.91 | 7.91 | 8.24 | 7.55 | 1.39M |
| January 14, 2026 | 7.34 | 7.49 | 7.49 | 7.5 | 7.17 | 252,337 |
| January 13, 2026 | 7.54 | 7.3 | 7.3 | 7.58 | 7.21 | 317,911 |
| January 12, 2026 | 7.47 | 7.51 | 7.51 | 7.77 | 7.31 | 413,527 |
| January 09, 2026 | 7.86 | 7.54 | 7.54 | 7.9 | 7.45 | 353,315 |
| January 08, 2026 | 7.39 | 7.73 | 7.73 | 7.98 | 7.35 | 539,221 |
| January 07, 2026 | 7.85 | 7.45 | 7.45 | 7.87 | 7.38 | 526,538 |
| January 06, 2026 | 7.87 | 7.99 | 7.99 | 8.07 | 7.46 | 495,657 |
| January 05, 2026 | 7.13 | 7.67 | 7.67 | 8.1 | 7.12 | 968,600 |
| January 02, 2026 | 6.72 | 7 | 7 | 7.03 | 6.67 | 503,128 |
| December 31, 2025 | 6.73 | 6.45 | 6.45 | 6.81 | 6.22 | 1.18M |
| December 30, 2025 | 6.72 | 6.75 | 6.75 | 6.95 | 6.7 | 450,951 |
| December 29, 2025 | 6.82 | 6.78 | 6.78 | 7.03 | 6.72 | 530,500 |
| December 26, 2025 | 7.34 | 6.96 | 6.96 | 7.34 | 6.92 | 468,186 |
| December 24, 2025 | 7.24 | 7.37 | 7.37 | 7.39 | 7.01 | 177,300 |
| December 23, 2025 | 7.41 | 7.24 | 7.24 | 7.58 | 7.09 | 464,167 |
| December 22, 2025 | 7.38 | 7.43 | 7.43 | 7.88 | 7.3 | 654,200 |
| December 19, 2025 | 7.29 | 7.32 | 7.32 | 7.47 | 7.24 | 720,025 |
| December 18, 2025 | 7.51 | 7.25 | 7.25 | 7.94 | 7.07 | 532,102 |
| December 17, 2025 | 7.95 | 7.42 | 7.42 | 8.15 | 7.4 | 316,096 |
| December 16, 2025 | 7.73 | 7.96 | 7.96 | 8.08 | 7.69 | 346,848 |
| December 15, 2025 | 9.05 | 7.73 | 7.73 | 9.11 | 7.72 | 576,700 |
| December 12, 2025 | 9.75 | 9.03 | 9.03 | 9.8 | 8.89 | 555,856 |
| December 11, 2025 | 9.39 | 9.75 | 9.75 | 10.01 | 9.25 | 671,994 |
| December 10, 2025 | 9.03 | 9.49 | 9.49 | 9.75 | 8.76 | 763,430 |
| December 09, 2025 | 8.98 | 9.04 | 9.04 | 9.09 | 8.4 | 384,048 |
| December 08, 2025 | 8.81 | 9.1 | 9.1 | 9.13 | 8.69 | 362,200 |
| December 05, 2025 | 8.73 | 8.72 | 8.72 | 8.98 | 8.5 | 492,089 |
| December 04, 2025 | 8.16 | 8.74 | 8.74 | 8.76 | 8.06 | 637,860 |
| December 03, 2025 | 7.71 | 8.26 | 8.26 | 8.26 | 7.63 | 327,900 |
| December 02, 2025 | 7.56 | 7.72 | 7.72 | 7.82 | 7.52 | 236,286 |
| December 01, 2025 | 7.52 | 7.54 | 7.54 | 7.75 | 7.43 | 258,927 |
| November 28, 2025 | 7.58 | 7.85 | 7.85 | 7.91 | 7.49 | 303,037 |
| November 26, 2025 | 6.9 | 7.48 | 7.48 | 7.63 | 6.9 | 475,072 |
| November 25, 2025 | 6.97 | 6.95 | 6.95 | 7.01 | 6.56 | 568,900 |
| November 24, 2025 | 7 | 6.97 | 6.97 | 7.11 | 6.87 | 666,720 |