8.96
+0.85(+10.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.03 | 8.96 | 8.96 | 9.2 | 7.9 | 625,912 |
| February 19, 2026 | 8.15 | 8.11 | 8.11 | 8.36 | 7.55 | 689,800 |
| February 18, 2026 | 9.03 | 8.26 | 8.26 | 9.03 | 8.13 | 832,000 |
| February 17, 2026 | 9.35 | 9.03 | 9.03 | 9.43 | 8.76 | 548,011 |
| February 13, 2026 | 10.44 | 9.42 | 9.42 | 10.52 | 9.08 | 660,200 |
| February 12, 2026 | 10.1 | 10.39 | 10.39 | 10.71 | 9.99 | 422,816 |
| February 11, 2026 | 10.56 | 10.24 | 10.24 | 10.99 | 10.06 | 536,332 |
| February 10, 2026 | 11 | 10.69 | 10.69 | 11.41 | 10.66 | 328,600 |
| February 09, 2026 | 12 | 11.12 | 11.12 | 12.15 | 11.05 | 275,403 |
| February 06, 2026 | 11.59 | 11.94 | 11.94 | 12.21 | 11.37 | 415,140 |
| February 05, 2026 | 12.05 | 11.49 | 11.49 | 12.59 | 11.05 | 662,078 |
| February 04, 2026 | 11.94 | 12.37 | 12.37 | 13.94 | 11.86 | 1.15M |
| February 03, 2026 | 11.23 | 11.81 | 11.81 | 12.51 | 11.05 | 709,200 |
| February 02, 2026 | 11.47 | 11.14 | 11.14 | 11.73 | 10.49 | 553,300 |
| January 30, 2026 | 11.41 | 11.64 | 11.64 | 11.77 | 11.13 | 674,803 |
| January 29, 2026 | 11.08 | 11.59 | 11.59 | 11.71 | 10.9 | 698,198 |
| January 28, 2026 | 11.58 | 11.08 | 11.08 | 11.94 | 10.49 | 914,645 |
| January 27, 2026 | 10.13 | 10.31 | 10.31 | 10.34 | 9.93 | 309,100 |
| January 26, 2026 | 10.49 | 10.03 | 10.03 | 10.49 | 9.98 | 398,823 |
| January 23, 2026 | 10 | 10.59 | 10.59 | 10.69 | 9.95 | 433,300 |
| January 22, 2026 | 10.63 | 10.13 | 10.13 | 11.02 | 10.11 | 595,072 |
| January 21, 2026 | 10.87 | 10.55 | 10.55 | 11.1 | 10.35 | 611,837 |
| January 20, 2026 | 11.17 | 10.75 | 10.75 | 11.41 | 10.43 | 913,230 |
| January 16, 2026 | 11.58 | 11.64 | 11.64 | 11.78 | 10.88 | 787,856 |
| January 15, 2026 | 10.49 | 11.37 | 11.37 | 11.81 | 10.19 | 942,144 |
| January 14, 2026 | 9.99 | 10.49 | 10.49 | 10.84 | 9.82 | 980,758 |
| January 13, 2026 | 8.58 | 9.99 | 9.99 | 10.17 | 8.48 | 1.81M |
| January 12, 2026 | 7.8 | 8.59 | 8.59 | 8.99 | 7.59 | 832,964 |
| January 09, 2026 | 7.37 | 7.9 | 7.9 | 7.92 | 7.07 | 306,000 |
| January 08, 2026 | 7.12 | 7.28 | 7.28 | 7.47 | 6.98 | 434,029 |
| January 07, 2026 | 7.48 | 7.2 | 7.2 | 7.48 | 7.03 | 461,200 |
| January 06, 2026 | 7.73 | 7.47 | 7.47 | 7.84 | 6.99 | 781,400 |
| January 05, 2026 | 8.55 | 7.89 | 7.89 | 8.55 | 7.25 | 1.1M |
| January 02, 2026 | 8.49 | 8.59 | 8.59 | 8.98 | 8.49 | 655,601 |
| December 31, 2025 | 8.37 | 8.46 | 8.46 | 8.57 | 8.35 | 265,400 |
| December 30, 2025 | 8.28 | 8.42 | 8.42 | 8.5 | 8.23 | 270,800 |
| December 29, 2025 | 8.48 | 8.31 | 8.31 | 8.7 | 8.17 | 453,300 |
| December 26, 2025 | 8.62 | 8.55 | 8.56 | 8.85 | 8.33 | 559,613 |
| December 24, 2025 | 8.4 | 8.64 | 8.64 | 8.72 | 8.25 | 235,729 |
| December 23, 2025 | 8.37 | 8.4 | 8.4 | 8.75 | 7.86 | 1.05M |
| December 22, 2025 | 8.38 | 8.44 | 8.44 | 8.65 | 8.31 | 371,200 |
| December 19, 2025 | 8.4 | 8.42 | 8.42 | 8.46 | 8.2 | 983,204 |
| December 18, 2025 | 8.61 | 8.42 | 8.42 | 8.95 | 8.37 | 548,410 |
| December 17, 2025 | 8.44 | 8.46 | 8.46 | 8.78 | 8.21 | 545,339 |
| December 16, 2025 | 8.02 | 8.5 | 8.5 | 8.58 | 7.63 | 553,878 |
| December 15, 2025 | 8.51 | 8.18 | 8.18 | 8.6 | 7.87 | 837,500 |
| December 12, 2025 | 8.32 | 8.46 | 8.46 | 8.65 | 7.75 | 769,961 |
| December 11, 2025 | 8.45 | 8.2 | 8.2 | 8.61 | 7.99 | 812,687 |
| December 10, 2025 | 7.82 | 8.5 | 8.5 | 8.53 | 7.7 | 978,000 |
| December 09, 2025 | 7.49 | 7.83 | 7.83 | 7.85 | 7.3 | 896,607 |
| December 08, 2025 | 6.72 | 7.57 | 7.57 | 7.86 | 6.65 | 1.2M |
| December 05, 2025 | 6.94 | 6.66 | 6.66 | 7.13 | 6.53 | 643,400 |
| December 04, 2025 | 6.52 | 6.92 | 6.92 | 7.07 | 6.5 | 728,432 |
| December 03, 2025 | 6.67 | 6.54 | 6.54 | 6.81 | 6.35 | 824,500 |
| December 02, 2025 | 5.76 | 6.66 | 6.66 | 6.68 | 5.58 | 1.63M |
| December 01, 2025 | 5.01 | 5.75 | 5.75 | 5.89 | 4.96 | 1.33M |
| November 28, 2025 | 4.77 | 5.1 | 5.1 | 5.35 | 4.69 | 697,400 |
| November 26, 2025 | 4.63 | 4.76 | 4.76 | 5.04 | 4.63 | 943,400 |
| November 25, 2025 | 3.96 | 4.65 | 4.65 | 4.75 | 3.92 | 840,800 |
| November 24, 2025 | 3.87 | 3.92 | 3.92 | 4.01 | 3.81 | 745,754 |