5.15
-0.28(-5.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.51 | 5.15 | 5.15 | 5.68 | 5.14 | 165,320 |
| February 19, 2026 | 5.9 | 5.43 | 5.43 | 5.9 | 5.17 | 175,028 |
| February 18, 2026 | 5.39 | 5.82 | 5.82 | 5.97 | 5.36 | 261,799 |
| February 17, 2026 | 5.61 | 5.4 | 5.4 | 5.78 | 5.38 | 149,753 |
| February 13, 2026 | 5.78 | 5.7 | 5.7 | 6.16 | 5.7 | 164,200 |
| February 12, 2026 | 6.44 | 5.72 | 5.72 | 6.49 | 5.63 | 242,079 |
| February 11, 2026 | 7.55 | 6.45 | 6.45 | 7.55 | 6.33 | 284,222 |
| February 10, 2026 | 7.85 | 7.48 | 7.48 | 7.96 | 7.31 | 107,623 |
| February 09, 2026 | 7.85 | 7.86 | 7.86 | 8 | 7.37 | 142,053 |
| February 06, 2026 | 7.83 | 7.81 | 7.81 | 8.19 | 7.8 | 97,800 |
| February 05, 2026 | 8.59 | 7.68 | 7.68 | 8.62 | 7.64 | 184,524 |
| February 04, 2026 | 8.7 | 8.66 | 8.66 | 8.85 | 8.16 | 214,800 |
| February 03, 2026 | 9.61 | 8.65 | 8.65 | 9.61 | 8.37 | 294,500 |
| February 02, 2026 | 9 | 9.69 | 9.69 | 9.95 | 8.98 | 154,732 |
| January 30, 2026 | 9.63 | 9.05 | 9.05 | 9.9 | 8.71 | 227,637 |
| January 29, 2026 | 9 | 9.68 | 9.68 | 9.82 | 8.98 | 345,673 |
| January 28, 2026 | 9 | 9 | 9 | 9.22 | 8.78 | 190,600 |
| January 27, 2026 | 8.86 | 8.96 | 8.96 | 8.96 | 8.38 | 208,606 |
| January 26, 2026 | 9.5 | 8.88 | 8.88 | 9.5 | 8.57 | 243,528 |
| January 23, 2026 | 9.75 | 9.49 | 9.49 | 9.82 | 9.41 | 149,452 |
| January 22, 2026 | 8.92 | 9.72 | 9.72 | 9.73 | 8.86 | 185,037 |
| January 21, 2026 | 8.67 | 8.81 | 8.81 | 9.11 | 8.31 | 234,200 |
| January 20, 2026 | 8.81 | 8.5 | 8.5 | 9.09 | 8.5 | 254,847 |
| January 16, 2026 | 9.87 | 9.2 | 9.2 | 10.18 | 9.04 | 265,277 |
| January 15, 2026 | 8.9 | 9.87 | 9.87 | 10.6 | 8.84 | 335,081 |
| January 14, 2026 | 8.4 | 8.79 | 8.79 | 8.93 | 8.19 | 233,185 |
| January 13, 2026 | 9.1 | 8.39 | 8.39 | 9.16 | 8.32 | 273,828 |
| January 12, 2026 | 9.63 | 9.27 | 9.27 | 10 | 9.09 | 241,276 |
| January 09, 2026 | 9 | 9.7 | 9.7 | 9.74 | 8.87 | 275,737 |
| January 08, 2026 | 8.11 | 8.9 | 8.9 | 8.94 | 8.03 | 158,663 |
| January 07, 2026 | 8.57 | 8.11 | 8.11 | 8.75 | 7.95 | 123,400 |
| January 06, 2026 | 8.06 | 8.47 | 8.47 | 8.72 | 7.85 | 231,333 |
| January 05, 2026 | 8.38 | 7.88 | 7.88 | 8.38 | 7.72 | 253,214 |
| January 02, 2026 | 9.5 | 8.5 | 8.5 | 9.73 | 8.29 | 438,734 |
| December 31, 2025 | 8.23 | 9.3 | 9.3 | 9.47 | 8.09 | 379,728 |
| December 30, 2025 | 8.01 | 8.23 | 8.23 | 8.63 | 7.71 | 302,907 |
| December 29, 2025 | 7.1 | 7.83 | 7.83 | 8.75 | 7.05 | 656,337 |
| December 26, 2025 | 7.23 | 7.17 | 7.17 | 7.35 | 7.04 | 136,381 |
| December 24, 2025 | 6.99 | 7.26 | 7.26 | 7.35 | 6.99 | 62,807 |
| December 23, 2025 | 7.57 | 7.02 | 7.02 | 7.6 | 7 | 127,129 |
| December 22, 2025 | 7.89 | 7.62 | 7.62 | 7.89 | 7.5 | 149,032 |
| December 19, 2025 | 8.69 | 7.74 | 7.74 | 8.82 | 7.32 | 399,899 |
| December 18, 2025 | 7.33 | 8.69 | 8.69 | 8.85 | 7.27 | 549,809 |
| December 17, 2025 | 6.69 | 7.11 | 7.11 | 7.42 | 6.67 | 517,412 |
| December 16, 2025 | 6.17 | 6.61 | 6.61 | 8.08 | 6.15 | 1.54M |
| December 15, 2025 | 6.06 | 5.67 | 5.67 | 6.12 | 5.63 | 115,931 |
| December 12, 2025 | 6.31 | 6.11 | 6.11 | 6.54 | 5.93 | 249,695 |
| December 11, 2025 | 5.33 | 6.13 | 6.13 | 6.26 | 4.67 | 702,341 |
| December 10, 2025 | 7.69 | 7.71 | 7.71 | 8.21 | 7.55 | 287,004 |
| December 09, 2025 | 7.43 | 7.54 | 7.54 | 8.1 | 7.41 | 115,300 |
| December 08, 2025 | 7.31 | 7.35 | 7.35 | 7.64 | 7.25 | 119,612 |
| December 05, 2025 | 7.65 | 7.25 | 7.25 | 7.8 | 7.2 | 205,444 |
| December 04, 2025 | 7.75 | 7.6 | 7.6 | 7.92 | 7.58 | 99,362 |
| December 03, 2025 | 8 | 7.82 | 7.82 | 8.2 | 7.62 | 124,723 |
| December 02, 2025 | 8.25 | 8.01 | 8.01 | 8.57 | 8 | 179,313 |
| December 01, 2025 | 9.84 | 8.15 | 8.15 | 10.15 | 8.06 | 237,800 |
| November 28, 2025 | 10.59 | 9.99 | 9.99 | 10.59 | 9.69 | 118,500 |
| November 26, 2025 | 12.7 | 10.46 | 10.46 | 12.7 | 10.38 | 192,432 |
| November 25, 2025 | 11.86 | 12.87 | 12.87 | 13.04 | 11.85 | 132,500 |
| November 24, 2025 | 10.99 | 11.51 | 11.51 | 12.02 | 10.91 | 112,100 |