33.50
+6.28(+23.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 26.84 | 33.5 | 33.5 | 34 | 26.56 | 479,195 |
| February 19, 2026 | 25.39 | 27.22 | 27.22 | 29.08 | 24.63 | 506,769 |
| February 18, 2026 | 28 | 26.25 | 26.25 | 31.94 | 22.07 | 12.54M |
| February 17, 2026 | 9.11 | 9.13 | 9.13 | 9.31 | 8.79 | 9,701 |
| February 13, 2026 | 9.28 | 9.09 | 9.09 | 9.36 | 9.09 | 2,600 |
| February 12, 2026 | 9.14 | 9.09 | 9.09 | 9.44 | 9.02 | 12,811 |
| February 11, 2026 | 8.74 | 8.84 | 8.84 | 8.97 | 8.72 | 13,900 |
| February 10, 2026 | 9.21 | 8.82 | 8.82 | 9.35 | 8.82 | 12,441 |
| February 09, 2026 | 8.74 | 8.81 | 8.81 | 9.56 | 8.66 | 42,244 |
| February 06, 2026 | 8.65 | 8.86 | 8.86 | 9.07 | 8.65 | 14,883 |
| February 05, 2026 | 8.76 | 8.9 | 8.9 | 9.08 | 8.37 | 60,800 |
| February 04, 2026 | 9.01 | 8.75 | 8.75 | 9.38 | 8.56 | 63,630 |
| February 03, 2026 | 9.03 | 9.07 | 9.07 | 9.33 | 8.6 | 59,129 |
| February 02, 2026 | 9.38 | 9.16 | 9.16 | 9.76 | 8.9 | 148,028 |
| January 30, 2026 | 9.9 | 9.5 | 9.5 | 10.03 | 9.03 | 69,468 |
| January 29, 2026 | 10.1 | 9.66 | 9.66 | 10.45 | 9.61 | 34,125 |
| January 28, 2026 | 10.27 | 10.08 | 10.08 | 10.27 | 9.58 | 49,230 |
| January 27, 2026 | 9.74 | 9.94 | 9.94 | 10.44 | 9.35 | 51,385 |
| January 26, 2026 | 10.17 | 10.17 | 10.17 | 10.47 | 9.65 | 36,626 |
| January 23, 2026 | 11.35 | 10.55 | 10.55 | 11.44 | 9.79 | 240,251 |
| January 22, 2026 | 9.51 | 11.33 | 11.33 | 11.51 | 9.5 | 233,000 |
| January 21, 2026 | 9.6 | 9.41 | 9.41 | 9.74 | 9.32 | 17,700 |
| January 20, 2026 | 10.19 | 9.61 | 9.61 | 10.59 | 9.49 | 49,500 |
| January 16, 2026 | 11.37 | 10.44 | 10.44 | 11.59 | 10.34 | 74,900 |
| January 15, 2026 | 11.85 | 11.61 | 11.61 | 11.9 | 10.8 | 37,345 |
| January 14, 2026 | 11.59 | 11.98 | 11.98 | 12 | 11.39 | 24,000 |
| January 13, 2026 | 11.54 | 11.76 | 11.76 | 11.84 | 11.14 | 34,606 |
| January 12, 2026 | 11.42 | 11.42 | 11.42 | 11.74 | 11.23 | 30,482 |
| January 09, 2026 | 10.66 | 11.62 | 11.62 | 11.68 | 10.52 | 33,100 |
| January 08, 2026 | 10.81 | 11.06 | 11.06 | 11.08 | 10.41 | 39,794 |
| January 07, 2026 | 10.41 | 11.22 | 11.22 | 11.35 | 10.18 | 43,165 |
| January 06, 2026 | 9.3 | 10.88 | 10.88 | 11.07 | 9.3 | 59,235 |
| January 05, 2026 | 9.01 | 9.73 | 9.73 | 9.88 | 9.01 | 47,652 |
| January 02, 2026 | 10.35 | 9.65 | 9.65 | 11.45 | 8.81 | 847,416 |
| December 31, 2025 | 8.37 | 10.67 | 10.67 | 10.99 | 8.37 | 201,400 |
| December 30, 2025 | 8.71 | 8.85 | 8.85 | 8.85 | 8.67 | 7,008 |
| December 29, 2025 | 9 | 8.99 | 8.99 | 9 | 8.81 | 6,768 |
| December 26, 2025 | 9.06 | 9 | 9 | 9.27 | 9 | 21,071 |
| December 24, 2025 | 9.23 | 9.26 | 9.26 | 9.45 | 9.1 | 4,900 |
| December 23, 2025 | 9.35 | 9.21 | 9.21 | 9.51 | 8.76 | 22,500 |
| December 22, 2025 | 8.85 | 9.53 | 9.53 | 9.6 | 8.5 | 23,844 |
| December 19, 2025 | 8.75 | 8.86 | 8.86 | 9.37 | 8.75 | 15,900 |
| December 18, 2025 | 8.2 | 9.12 | 9.12 | 9.12 | 8.2 | 25,800 |
| December 17, 2025 | 8.19 | 8.44 | 8.44 | 8.5 | 8.05 | 16,700 |
| December 16, 2025 | 7.95 | 8.08 | 8.08 | 8.57 | 7.95 | 34,424 |
| December 15, 2025 | 8.09 | 7.89 | 7.89 | 8.2 | 7.82 | 40,043 |
| December 12, 2025 | 8.61 | 8.55 | 8.55 | 9.15 | 8.55 | 22,408 |
| December 11, 2025 | 8.06 | 9 | 9 | 9.23 | 7.58 | 41,768 |
| December 10, 2025 | 8 | 8.57 | 8.57 | 8.79 | 7.57 | 42,420 |
| December 09, 2025 | 8.33 | 7.97 | 7.97 | 8.33 | 7.8 | 57,796 |
| December 08, 2025 | 8.99 | 8.24 | 8.24 | 8.99 | 8.03 | 86,009 |
| December 05, 2025 | 12.57 | 9.72 | 9.72 | 13.26 | 7.45 | 1.11M |
| December 04, 2025 | 8.71 | 10.56 | 10.56 | 10.67 | 8.71 | 710,833 |
| December 03, 2025 | 8.05 | 8.7 | 8.7 | 8.7 | 7.76 | 24,600 |
| December 02, 2025 | 8.24 | 8.2 | 8.2 | 8.49 | 8.19 | 11,788 |
| December 01, 2025 | 8.37 | 8.41 | 8.41 | 8.41 | 8.28 | 5,900 |
| November 28, 2025 | 8.38 | 8.42 | 8.42 | 8.5 | 7.97 | 5,177 |
| November 26, 2025 | 8.82 | 8.45 | 8.45 | 8.82 | 8.45 | 5,300 |
| November 25, 2025 | 9.31 | 8.6 | 8.6 | 9.31 | 8.37 | 19,100 |
| November 24, 2025 | 8.82 | 8.98 | 8.98 | 9.42 | 8.57 | 25,012 |