2.79
+0.22(+8.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.55 | 2.79 | 2.79 | 2.94 | 2.55 | 1.99M |
| February 19, 2026 | 2.45 | 2.57 | 2.57 | 2.76 | 2.3 | 7.1M |
| February 18, 2026 | 3.01 | 2.55 | 2.55 | 3.05 | 2.22 | 12.04M |
| February 17, 2026 | 3.95 | 3.9 | 3.9 | 4.02 | 3.7 | 2.42M |
| February 13, 2026 | 3.94 | 3.98 | 3.98 | 4.14 | 3.86 | 853,519 |
| February 12, 2026 | 4.22 | 3.9 | 3.9 | 4.31 | 3.66 | 1.05M |
| February 11, 2026 | 4.66 | 4.18 | 4.18 | 4.7 | 4.09 | 604,480 |
| February 10, 2026 | 4.72 | 4.67 | 4.67 | 4.88 | 4.62 | 396,200 |
| February 09, 2026 | 4.62 | 4.62 | 4.62 | 4.74 | 4.4 | 719,700 |
| February 06, 2026 | 4.49 | 4.69 | 4.69 | 4.75 | 4.33 | 522,900 |
| February 05, 2026 | 4.37 | 4.39 | 4.39 | 4.7 | 4.1 | 1.04M |
| February 04, 2026 | 4.69 | 4.43 | 4.43 | 4.69 | 4.2 | 2.42M |
| February 03, 2026 | 5.16 | 4.68 | 4.68 | 5.18 | 4.55 | 1.52M |
| February 02, 2026 | 5.29 | 5.21 | 5.21 | 5.42 | 5.17 | 424,400 |
| January 30, 2026 | 5.28 | 5.21 | 5.21 | 5.42 | 5.21 | 412,263 |
| January 29, 2026 | 5.59 | 5.3 | 5.3 | 5.59 | 5.27 | 318,300 |
| January 28, 2026 | 5.68 | 5.67 | 5.67 | 5.82 | 5.54 | 319,300 |
| January 27, 2026 | 5.79 | 5.63 | 5.63 | 5.91 | 5.5 | 322,639 |
| January 26, 2026 | 5.79 | 5.74 | 5.74 | 6 | 5.69 | 277,026 |
| January 23, 2026 | 5.69 | 5.77 | 5.77 | 5.87 | 5.65 | 252,700 |
| January 22, 2026 | 5.63 | 5.69 | 5.69 | 5.91 | 5.55 | 322,900 |
| January 21, 2026 | 5.9 | 5.55 | 5.55 | 5.98 | 5.48 | 548,641 |
| January 20, 2026 | 6 | 5.89 | 5.89 | 6.13 | 5.79 | 384,800 |
| January 16, 2026 | 6.31 | 6.14 | 6.14 | 6.38 | 6.12 | 518,742 |
| January 15, 2026 | 6.32 | 6.29 | 6.29 | 6.34 | 6.13 | 529,800 |
| January 14, 2026 | 6.37 | 6.29 | 6.29 | 6.4 | 6.17 | 334,159 |
| January 13, 2026 | 6.72 | 6.41 | 6.41 | 6.81 | 6.27 | 470,489 |
| January 12, 2026 | 7 | 6.95 | 6.95 | 7.1 | 6.87 | 208,000 |
| January 09, 2026 | 7.17 | 7.07 | 7.07 | 7.3 | 6.95 | 264,070 |
| January 08, 2026 | 7.24 | 7.18 | 7.18 | 7.36 | 7.05 | 187,400 |
| January 07, 2026 | 7.24 | 7.34 | 7.34 | 7.42 | 7.18 | 123,500 |
| January 06, 2026 | 7.19 | 7.26 | 7.26 | 7.28 | 7.06 | 163,486 |
| January 05, 2026 | 7.16 | 7.21 | 7.21 | 7.36 | 7 | 286,100 |
| January 02, 2026 | 7.59 | 7.11 | 7.11 | 7.7 | 6.97 | 445,155 |
| December 31, 2025 | 7.42 | 7.49 | 7.49 | 7.56 | 7.31 | 342,015 |
| December 30, 2025 | 7.23 | 7.45 | 7.45 | 7.56 | 7.21 | 252,900 |
| December 29, 2025 | 7.08 | 7.26 | 7.26 | 7.3 | 7.08 | 272,611 |
| December 26, 2025 | 7.01 | 7.14 | 7.14 | 7.19 | 6.96 | 442,477 |
| December 24, 2025 | 6.96 | 7.05 | 7.05 | 7.05 | 6.86 | 172,100 |
| December 23, 2025 | 7.06 | 6.99 | 6.99 | 7.1 | 6.9 | 247,626 |
| December 22, 2025 | 7.01 | 7.12 | 7.12 | 7.19 | 7.01 | 227,120 |
| December 19, 2025 | 7.21 | 6.98 | 6.98 | 7.37 | 6.88 | 269,664 |
| December 18, 2025 | 7.03 | 7.2 | 7.2 | 7.32 | 7.03 | 455,200 |
| December 17, 2025 | 7.3 | 6.93 | 6.93 | 7.46 | 6.84 | 539,700 |
| December 16, 2025 | 7.24 | 7.38 | 7.38 | 7.45 | 7.24 | 253,400 |
| December 15, 2025 | 7.5 | 7.26 | 7.26 | 7.58 | 7.23 | 293,700 |
| December 12, 2025 | 7.71 | 7.48 | 7.48 | 7.76 | 7.46 | 321,500 |
| December 11, 2025 | 7.66 | 7.69 | 7.69 | 7.77 | 7.51 | 284,700 |
| December 10, 2025 | 7.81 | 7.65 | 7.65 | 7.81 | 7.52 | 178,814 |
| December 09, 2025 | 7.57 | 7.76 | 7.76 | 7.87 | 7.57 | 210,735 |
| December 08, 2025 | 7.5 | 7.65 | 7.65 | 7.85 | 7.5 | 571,900 |
| December 05, 2025 | 7.8 | 7.57 | 7.57 | 7.94 | 7.57 | 204,910 |
| December 04, 2025 | 7.91 | 7.77 | 7.77 | 7.91 | 7.56 | 819,343 |
| December 03, 2025 | 7.72 | 7.88 | 7.88 | 7.91 | 7.65 | 126,015 |
| December 02, 2025 | 7.8 | 7.72 | 7.72 | 7.84 | 7.66 | 293,421 |
| December 01, 2025 | 7.66 | 7.74 | 7.74 | 7.84 | 7.62 | 345,000 |
| November 28, 2025 | 7.8 | 7.83 | 7.83 | 7.84 | 7.68 | 157,770 |
| November 26, 2025 | 7.66 | 7.78 | 7.78 | 7.93 | 7.61 | 291,300 |
| November 25, 2025 | 7.68 | 7.66 | 7.66 | 7.87 | 7.64 | 403,700 |
| November 24, 2025 | 7.53 | 7.69 | 7.69 | 7.84 | 7.43 | 282,961 |