7.09
-0.18(-2.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.26 | 7.09 | 7.09 | 7.63 | 7.01 | 2.02M |
| February 19, 2026 | 7.25 | 7.27 | 7.27 | 7.3 | 7.05 | 868,933 |
| February 18, 2026 | 6.99 | 7.24 | 7.24 | 7.25 | 6.85 | 1.01M |
| February 17, 2026 | 7.15 | 6.99 | 6.99 | 7.3 | 6.83 | 1.7M |
| February 13, 2026 | 6.87 | 7.15 | 7.15 | 7.37 | 6.86 | 1.96M |
| February 12, 2026 | 7.2 | 6.87 | 6.87 | 7.33 | 6.52 | 2.48M |
| February 11, 2026 | 7.85 | 7.28 | 7.28 | 7.95 | 7.17 | 2.43M |
| February 10, 2026 | 7.87 | 7.96 | 7.96 | 8.19 | 7.78 | 1.56M |
| February 09, 2026 | 7.98 | 7.75 | 7.75 | 7.99 | 7.51 | 1.93M |
| February 06, 2026 | 7.99 | 8 | 8 | 8.13 | 7.81 | 1.52M |
| February 05, 2026 | 8.07 | 7.89 | 7.89 | 8.28 | 7.73 | 2.8M |
| February 04, 2026 | 8 | 8.05 | 8.05 | 8.4 | 7.82 | 2.65M |
| February 03, 2026 | 8.51 | 8.01 | 8.01 | 8.64 | 7.79 | 3.35M |
| February 02, 2026 | 8.97 | 8.68 | 8.68 | 9.17 | 8.67 | 1.64M |
| January 30, 2026 | 8.61 | 9.05 | 9.05 | 9.07 | 8.55 | 1.41M |
| January 29, 2026 | 9.15 | 8.7 | 8.7 | 9.15 | 8.57 | 1.9M |
| January 28, 2026 | 9.62 | 9.31 | 9.31 | 9.76 | 9.28 | 930,999 |
| January 27, 2026 | 9.78 | 9.46 | 9.46 | 9.89 | 9.36 | 1.02M |
| January 26, 2026 | 9.89 | 9.9 | 9.9 | 9.93 | 9.64 | 928,858 |
| January 23, 2026 | 9.74 | 9.8 | 9.8 | 9.97 | 9.66 | 1.26M |
| January 22, 2026 | 9.58 | 9.81 | 9.81 | 10.05 | 9.58 | 1.11M |
| January 21, 2026 | 9.36 | 9.51 | 9.51 | 9.69 | 9.27 | 1.37M |
| January 20, 2026 | 9.25 | 9.43 | 9.43 | 9.52 | 9.22 | 1.27M |
| January 16, 2026 | 10.03 | 9.35 | 9.35 | 10.04 | 9.35 | 1.41M |
| January 15, 2026 | 10.18 | 10.14 | 10.14 | 10.51 | 10.06 | 1.42M |
| January 14, 2026 | 10.34 | 10.2 | 10.2 | 10.59 | 10 | 1.76M |
| January 13, 2026 | 10.05 | 9.79 | 9.79 | 10.18 | 9.57 | 1.39M |
| January 12, 2026 | 10.53 | 10.14 | 10.14 | 10.62 | 10.07 | 886,400 |
| January 09, 2026 | 10.67 | 10.71 | 10.71 | 10.9 | 10.5 | 650,870 |
| January 08, 2026 | 10.86 | 10.64 | 10.64 | 10.96 | 10.31 | 958,141 |
| January 07, 2026 | 10.8 | 11.01 | 11.01 | 11.08 | 10.66 | 675,800 |
| January 06, 2026 | 10.35 | 10.76 | 10.76 | 10.81 | 10.19 | 784,561 |
| January 05, 2026 | 10.35 | 10.39 | 10.39 | 10.75 | 10.26 | 1.24M |
| January 02, 2026 | 11.35 | 10.35 | 10.35 | 11.35 | 10.3 | 1.26M |
| December 31, 2025 | 11.36 | 11.27 | 11.27 | 11.49 | 11.22 | 1.09M |
| December 30, 2025 | 11.2 | 11.4 | 11.4 | 11.63 | 11.06 | 740,606 |
| December 29, 2025 | 11 | 11.26 | 11.26 | 11.34 | 10.97 | 749,900 |
| December 26, 2025 | 11.11 | 11.1 | 11.1 | 11.2 | 11.02 | 424,803 |
| December 24, 2025 | 11.19 | 11.13 | 11.13 | 11.21 | 10.98 | 352,200 |
| December 23, 2025 | 11.51 | 11.17 | 11.17 | 11.62 | 11.01 | 766,100 |
| December 22, 2025 | 11.35 | 11.67 | 11.67 | 11.82 | 11.3 | 1.02M |
| December 19, 2025 | 11.79 | 11.36 | 11.36 | 12.06 | 11.28 | 1.96M |
| December 18, 2025 | 11.16 | 11.23 | 11.23 | 11.34 | 11.05 | 1.06M |
| December 17, 2025 | 11.04 | 11.03 | 11.03 | 11.47 | 10.99 | 1.15M |
| December 16, 2025 | 10.51 | 11.03 | 11.03 | 11.13 | 10.5 | 1.21M |
| December 15, 2025 | 11.06 | 10.52 | 10.52 | 11.12 | 10.5 | 1.24M |
| December 12, 2025 | 11.1 | 11.04 | 11.04 | 11.19 | 11 | 756,850 |
| December 11, 2025 | 11.22 | 11.1 | 11.1 | 11.43 | 11 | 923,500 |
| December 10, 2025 | 11.31 | 11.29 | 11.29 | 11.49 | 11.14 | 1.18M |
| December 09, 2025 | 10.61 | 11.32 | 11.32 | 11.34 | 10.61 | 1.08M |
| December 08, 2025 | 10.73 | 10.66 | 10.66 | 10.78 | 10.49 | 694,332 |
| December 05, 2025 | 10.47 | 10.71 | 10.71 | 11.19 | 10.47 | 1.36M |
| December 04, 2025 | 10.5 | 10.51 | 10.51 | 10.64 | 10.24 | 998,762 |
| December 03, 2025 | 10.22 | 10.4 | 10.4 | 10.46 | 10.12 | 1.19M |
| December 02, 2025 | 10.02 | 10.27 | 10.27 | 10.45 | 9.97 | 1.12M |
| December 01, 2025 | 9.8 | 10 | 10 | 10.14 | 9.75 | 1.31M |
| November 28, 2025 | 9.84 | 9.97 | 9.97 | 10.12 | 9.82 | 544,354 |
| November 26, 2025 | 9.91 | 9.82 | 9.82 | 9.92 | 9.74 | 987,263 |
| November 25, 2025 | 9.91 | 9.92 | 9.92 | 10.12 | 9.84 | 1.06M |
| November 24, 2025 | 9.79 | 9.93 | 9.93 | 10.14 | 9.7 | 1.36M |