7.76
-0.05(-0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.75 | 7.76 | 7.76 | 7.93 | 7.58 | 612,815 |
| February 19, 2026 | 7.93 | 7.81 | 7.81 | 8.02 | 7.58 | 518,300 |
| February 18, 2026 | 7.88 | 8.01 | 8.01 | 8.11 | 7.88 | 450,611 |
| February 17, 2026 | 8.22 | 7.91 | 7.91 | 8.24 | 7.58 | 727,519 |
| February 13, 2026 | 8.27 | 8.24 | 8.24 | 8.55 | 8.21 | 460,900 |
| February 12, 2026 | 8.53 | 8.31 | 8.31 | 8.65 | 8.18 | 448,374 |
| February 11, 2026 | 8.17 | 8.38 | 8.38 | 8.43 | 8.15 | 912,111 |
| February 10, 2026 | 8.04 | 8.14 | 8.14 | 8.21 | 8.01 | 555,091 |
| February 09, 2026 | 8.09 | 8.04 | 8.04 | 8.19 | 7.86 | 645,415 |
| February 06, 2026 | 8 | 8.06 | 8.06 | 8.61 | 8 | 870,600 |
| February 05, 2026 | 7.94 | 7.95 | 7.95 | 8.14 | 7.86 | 1.09M |
| February 04, 2026 | 8.12 | 8.03 | 8.03 | 8.2 | 7.89 | 859,500 |
| February 03, 2026 | 7.99 | 7.98 | 7.98 | 8.07 | 7.78 | 634,409 |
| February 02, 2026 | 7.73 | 7.9 | 7.9 | 7.99 | 7.65 | 556,601 |
| January 30, 2026 | 7.81 | 7.76 | 7.76 | 7.97 | 7.66 | 696,300 |
| January 29, 2026 | 8.61 | 7.98 | 7.98 | 8.72 | 7.83 | 655,412 |
| January 28, 2026 | 8.4 | 8.53 | 8.53 | 8.55 | 8.34 | 393,119 |
| January 27, 2026 | 8.42 | 8.35 | 8.35 | 8.45 | 7.98 | 931,800 |
| January 26, 2026 | 8.54 | 8.45 | 8.45 | 8.61 | 8.36 | 766,741 |
| January 23, 2026 | 8.5 | 8.54 | 8.54 | 8.62 | 8.3 | 434,200 |
| January 22, 2026 | 8.81 | 8.58 | 8.58 | 8.95 | 8.57 | 940,900 |
| January 21, 2026 | 8.12 | 8.71 | 8.71 | 8.85 | 8 | 1.26M |
| January 20, 2026 | 8.44 | 8 | 8 | 8.49 | 7.94 | 1.43M |
| January 16, 2026 | 8.63 | 8.72 | 8.72 | 8.77 | 8.35 | 796,326 |
| January 15, 2026 | 7.82 | 8.54 | 8.54 | 8.57 | 7.69 | 1.05M |
| January 14, 2026 | 7.55 | 7.78 | 7.78 | 7.82 | 7.46 | 1.09M |
| January 13, 2026 | 7.45 | 7.47 | 7.47 | 7.65 | 7.31 | 980,243 |
| January 12, 2026 | 7.34 | 7.51 | 7.51 | 7.57 | 7.25 | 1.54M |
| January 09, 2026 | 7.55 | 7.34 | 7.34 | 7.6 | 7.22 | 942,533 |
| January 08, 2026 | 7.27 | 7.5 | 7.5 | 7.6 | 7.18 | 629,324 |
| January 07, 2026 | 7.04 | 7.35 | 7.35 | 7.41 | 6.97 | 902,422 |
| January 06, 2026 | 7.01 | 7.02 | 7.02 | 7.28 | 6.91 | 1.18M |
| January 05, 2026 | 6.12 | 7.02 | 7.02 | 7.22 | 6.08 | 2.25M |
| January 02, 2026 | 5.95 | 5.86 | 5.86 | 5.98 | 5.77 | 378,108 |
| December 31, 2025 | 5.92 | 5.89 | 5.89 | 5.94 | 5.81 | 394,100 |
| December 30, 2025 | 5.89 | 5.93 | 5.93 | 6 | 5.84 | 505,100 |
| December 29, 2025 | 5.82 | 5.91 | 5.91 | 5.91 | 5.8 | 372,000 |
| December 26, 2025 | 5.82 | 5.84 | 5.84 | 5.9 | 5.8 | 202,524 |
| December 24, 2025 | 5.78 | 5.84 | 5.84 | 5.85 | 5.73 | 175,612 |
| December 23, 2025 | 5.73 | 5.74 | 5.74 | 5.82 | 5.69 | 479,700 |
| December 22, 2025 | 5.73 | 5.71 | 5.71 | 5.92 | 5.64 | 392,109 |
| December 19, 2025 | 5.71 | 5.71 | 5.71 | 5.73 | 5.59 | 1.35M |
| December 18, 2025 | 5.82 | 5.71 | 5.71 | 5.9 | 5.69 | 382,710 |
| December 17, 2025 | 5.7 | 5.73 | 5.73 | 5.84 | 5.7 | 556,900 |
| December 16, 2025 | 5.92 | 5.7 | 5.7 | 5.92 | 5.7 | 608,241 |
| December 15, 2025 | 5.98 | 5.92 | 5.92 | 6.05 | 5.85 | 512,302 |
| December 12, 2025 | 6.16 | 5.94 | 5.94 | 6.2 | 5.84 | 685,900 |
| December 11, 2025 | 6.17 | 6.11 | 6.11 | 6.28 | 5.7 | 1.39M |
| December 10, 2025 | 6.25 | 6.24 | 6.24 | 6.4 | 6.16 | 577,900 |
| December 09, 2025 | 6.3 | 6.23 | 6.23 | 6.38 | 6.23 | 543,800 |
| December 08, 2025 | 6.41 | 6.28 | 6.28 | 6.45 | 6.27 | 356,100 |
| December 05, 2025 | 6.36 | 6.3 | 6.3 | 6.49 | 6.29 | 525,000 |
| December 04, 2025 | 6.48 | 6.38 | 6.38 | 6.58 | 6.36 | 572,701 |
| December 03, 2025 | 6.46 | 6.54 | 6.54 | 6.57 | 6.44 | 342,897 |
| December 02, 2025 | 6.4 | 6.39 | 6.39 | 6.45 | 6.31 | 319,609 |
| December 01, 2025 | 6.46 | 6.34 | 6.34 | 6.6 | 6.32 | 400,300 |
| November 28, 2025 | 6.49 | 6.53 | 6.53 | 6.54 | 6.4 | 328,208 |
| November 26, 2025 | 6.47 | 6.52 | 6.52 | 6.55 | 6.38 | 293,200 |
| November 25, 2025 | 6.12 | 6.5 | 6.5 | 6.51 | 6.12 | 369,800 |
| November 24, 2025 | 6.02 | 6.11 | 6.11 | 6.16 | 5.92 | 323,158 |