5.76
-0.19(-3.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.9 | 5.76 | 5.76 | 6.18 | 5.75 | 377,400 |
| February 19, 2026 | 5.78 | 5.95 | 5.95 | 5.96 | 5.71 | 230,242 |
| February 18, 2026 | 5.72 | 5.8 | 5.8 | 5.92 | 5.61 | 322,132 |
| February 17, 2026 | 5.71 | 5.76 | 5.76 | 5.88 | 5.62 | 264,200 |
| February 13, 2026 | 5.97 | 5.74 | 5.74 | 6.15 | 5.74 | 279,749 |
| February 12, 2026 | 5.99 | 5.89 | 5.89 | 6.15 | 5.53 | 539,500 |
| February 11, 2026 | 6.15 | 5.98 | 5.98 | 6.25 | 5.94 | 574,746 |
| February 10, 2026 | 6.19 | 6.12 | 6.12 | 6.38 | 6.08 | 250,640 |
| February 09, 2026 | 6.06 | 6.17 | 6.17 | 6.23 | 5.8 | 468,400 |
| February 06, 2026 | 5.97 | 6.09 | 6.09 | 6.21 | 5.77 | 567,295 |
| February 05, 2026 | 6.26 | 5.88 | 5.88 | 6.41 | 5.85 | 676,114 |
| February 04, 2026 | 6.47 | 6.32 | 6.32 | 6.58 | 6.07 | 608,791 |
| February 03, 2026 | 6.55 | 6.45 | 6.45 | 6.85 | 6.35 | 963,100 |
| February 02, 2026 | 6.31 | 6.5 | 6.5 | 6.63 | 6.29 | 682,533 |
| January 30, 2026 | 6.65 | 6.34 | 6.34 | 6.9 | 6.32 | 512,000 |
| January 29, 2026 | 6.68 | 6.69 | 6.69 | 6.77 | 6.33 | 998,900 |
| January 28, 2026 | 6.74 | 6.68 | 6.68 | 6.83 | 6.34 | 817,521 |
| January 27, 2026 | 6.89 | 6.66 | 6.66 | 7.05 | 6.64 | 1.4M |
| January 26, 2026 | 6.43 | 6.92 | 6.92 | 7.02 | 6.4 | 830,761 |
| January 23, 2026 | 7.17 | 6.48 | 6.48 | 7.17 | 6.43 | 558,168 |
| January 22, 2026 | 7.14 | 7.22 | 7.22 | 7.45 | 7.1 | 548,440 |
| January 21, 2026 | 7.04 | 7.05 | 7.05 | 7.23 | 7 | 423,421 |
| January 20, 2026 | 7.15 | 7.02 | 7.02 | 7.18 | 6.84 | 488,379 |
| January 16, 2026 | 8 | 7.4 | 7.4 | 8.15 | 7.39 | 846,159 |
| January 15, 2026 | 7.33 | 7.95 | 7.95 | 7.97 | 7.25 | 612,200 |
| January 14, 2026 | 7.14 | 7.35 | 7.35 | 7.49 | 7.13 | 407,750 |
| January 13, 2026 | 7.36 | 7.16 | 7.16 | 7.44 | 7.07 | 1.1M |
| January 12, 2026 | 8.11 | 7.36 | 7.36 | 8.29 | 7.24 | 796,067 |
| January 09, 2026 | 6.69 | 8.06 | 8.06 | 8.77 | 6.69 | 2.85M |
| January 08, 2026 | 6.57 | 6.51 | 6.51 | 6.65 | 6.4 | 351,045 |
| January 07, 2026 | 6.59 | 6.63 | 6.63 | 6.75 | 6.56 | 524,035 |
| January 06, 2026 | 6.42 | 6.55 | 6.55 | 6.72 | 6.4 | 412,500 |
| January 05, 2026 | 6.44 | 6.43 | 6.43 | 6.7 | 6.4 | 634,500 |
| January 02, 2026 | 6.35 | 6.43 | 6.43 | 6.54 | 6.35 | 392,903 |
| December 31, 2025 | 6.46 | 6.36 | 6.36 | 6.46 | 6.26 | 362,000 |
| December 30, 2025 | 6.49 | 6.33 | 6.33 | 6.49 | 6.23 | 361,108 |
| December 29, 2025 | 6.44 | 6.36 | 6.36 | 6.5 | 6.3 | 443,407 |
| December 26, 2025 | 6.61 | 6.46 | 6.46 | 6.61 | 6.4 | 352,700 |
| December 24, 2025 | 6.65 | 6.62 | 6.62 | 6.7 | 6.49 | 296,100 |
| December 23, 2025 | 6.78 | 6.64 | 6.64 | 6.9 | 6.58 | 452,131 |
| December 22, 2025 | 6.75 | 6.8 | 6.8 | 7.1 | 6.7 | 949,713 |
| December 19, 2025 | 6.77 | 6.59 | 6.59 | 6.82 | 6.52 | 1.17M |
| December 18, 2025 | 7.1 | 6.8 | 6.8 | 7.32 | 6.79 | 618,509 |
| December 17, 2025 | 7.55 | 7 | 7 | 7.55 | 6.99 | 711,824 |
| December 16, 2025 | 7.32 | 7.36 | 7.36 | 7.54 | 7.25 | 532,826 |
| December 15, 2025 | 7.63 | 7.41 | 7.41 | 7.87 | 7.29 | 568,710 |
| December 12, 2025 | 7.6 | 7.56 | 7.56 | 7.74 | 7.52 | 431,400 |
| December 11, 2025 | 7.64 | 7.55 | 7.55 | 7.75 | 7.52 | 361,600 |
| December 10, 2025 | 7.68 | 7.62 | 7.62 | 7.78 | 7.44 | 570,700 |
| December 09, 2025 | 7.54 | 7.67 | 7.67 | 7.81 | 7.5 | 1.05M |
| December 08, 2025 | 7.69 | 7.55 | 7.55 | 7.74 | 7.27 | 875,800 |
| December 05, 2025 | 7.72 | 7.63 | 7.63 | 7.81 | 7.54 | 612,803 |
| December 04, 2025 | 7.41 | 7.7 | 7.7 | 7.89 | 7.18 | 1.14M |
| December 03, 2025 | 6.91 | 7.48 | 7.48 | 7.5 | 6.85 | 681,500 |
| December 02, 2025 | 6.97 | 6.89 | 6.89 | 7.05 | 6.75 | 834,928 |
| December 01, 2025 | 7.23 | 6.97 | 6.97 | 7.32 | 6.7 | 1.02M |
| November 28, 2025 | 7.43 | 7.26 | 7.26 | 7.5 | 7.21 | 338,979 |
| November 26, 2025 | 7.25 | 7.38 | 7.38 | 7.39 | 7.16 | 1M |
| November 25, 2025 | 7.02 | 7.23 | 7.23 | 7.33 | 6.88 | 849,590 |
| November 24, 2025 | 6.7 | 7.02 | 7.02 | 7.2 | 6.57 | 2M |