6.84
-0.31(-4.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.08 | 6.84 | 6.84 | 7.3 | 6.77 | 1.12M |
| February 19, 2026 | 6.69 | 7.15 | 7.15 | 7.17 | 6.53 | 777,347 |
| February 18, 2026 | 6.54 | 6.67 | 6.67 | 6.75 | 6.51 | 534,700 |
| February 17, 2026 | 6.48 | 6.55 | 6.55 | 6.59 | 6.25 | 640,500 |
| February 13, 2026 | 6.55 | 6.51 | 6.51 | 6.82 | 6.46 | 244,928 |
| February 12, 2026 | 6.46 | 6.53 | 6.53 | 6.69 | 6.32 | 312,656 |
| February 11, 2026 | 6.47 | 6.48 | 6.48 | 6.68 | 6.23 | 471,275 |
| February 10, 2026 | 6.41 | 6.44 | 6.44 | 6.64 | 6.39 | 572,345 |
| February 09, 2026 | 6.66 | 6.48 | 6.48 | 6.66 | 6.31 | 577,530 |
| February 06, 2026 | 6.66 | 6.65 | 6.65 | 6.89 | 6.6 | 607,249 |
| February 05, 2026 | 6.64 | 6.5 | 6.5 | 7.07 | 6.43 | 708,074 |
| February 04, 2026 | 6.79 | 6.71 | 6.71 | 6.94 | 6.41 | 730,907 |
| February 03, 2026 | 7.11 | 6.75 | 6.75 | 7.2 | 6.66 | 559,357 |
| February 02, 2026 | 7.06 | 7.04 | 7.04 | 7.29 | 6.99 | 530,586 |
| January 30, 2026 | 6.89 | 7.08 | 7.08 | 7.33 | 6.87 | 1.05M |
| January 29, 2026 | 7.13 | 7 | 7 | 7.15 | 6.85 | 1.04M |
| January 28, 2026 | 7.23 | 7.17 | 7.17 | 7.42 | 6.97 | 1.66M |
| January 27, 2026 | 6.6 | 7.27 | 7.27 | 7.3 | 6.55 | 1.82M |
| January 26, 2026 | 6.1 | 6.67 | 6.67 | 6.7 | 6 | 1.35M |
| January 23, 2026 | 5.92 | 6.19 | 6.19 | 6.2 | 5.86 | 885,993 |
| January 22, 2026 | 5.98 | 5.91 | 5.91 | 6.15 | 5.78 | 556,106 |
| January 21, 2026 | 5.59 | 5.77 | 5.77 | 6.13 | 5.56 | 1.64M |
| January 20, 2026 | 4.89 | 5.6 | 5.6 | 5.62 | 4.87 | 1.09M |
| January 16, 2026 | 5.05 | 5.01 | 5.01 | 5.11 | 4.72 | 1.17M |
| January 15, 2026 | 4.94 | 5.04 | 5.04 | 5.14 | 4.91 | 1.07M |
| January 14, 2026 | 4.94 | 4.94 | 4.94 | 5.02 | 4.8 | 1.36M |
| January 13, 2026 | 5.28 | 4.92 | 4.92 | 5.28 | 4.87 | 2.4M |
| January 12, 2026 | 5.78 | 5.24 | 5.24 | 5.78 | 5.15 | 1.7M |
| January 09, 2026 | 5.71 | 5.75 | 5.75 | 6 | 5.7 | 655,204 |
| January 08, 2026 | 5.7 | 5.61 | 5.61 | 5.84 | 5.6 | 931,121 |
| January 07, 2026 | 5.32 | 5.69 | 5.69 | 5.87 | 5.25 | 1.26M |
| January 06, 2026 | 5.39 | 5.12 | 5.12 | 5.47 | 5.03 | 1.29M |
| January 05, 2026 | 5.65 | 5.39 | 5.39 | 5.8 | 5.27 | 1.25M |
| January 02, 2026 | 5.36 | 5.38 | 5.38 | 5.44 | 5.25 | 417,549 |
| December 31, 2025 | 5.24 | 5.33 | 5.33 | 5.36 | 5.18 | 586,186 |
| December 30, 2025 | 5.37 | 5.25 | 5.24 | 5.44 | 5.21 | 421,274 |
| December 29, 2025 | 5.5 | 5.36 | 5.36 | 5.57 | 5.32 | 421,903 |
| December 26, 2025 | 5.44 | 5.55 | 5.55 | 5.56 | 5.35 | 384,241 |
| December 24, 2025 | 5.37 | 5.49 | 5.49 | 5.5 | 5.37 | 232,563 |
| December 23, 2025 | 5.36 | 5.37 | 5.37 | 5.49 | 5.26 | 342,309 |
| December 22, 2025 | 5.28 | 5.41 | 5.41 | 5.49 | 5.28 | 386,212 |
| December 19, 2025 | 5.21 | 5.27 | 5.27 | 5.4 | 5.11 | 873,356 |
| December 18, 2025 | 5.42 | 5.18 | 5.18 | 5.49 | 5.03 | 778,200 |
| December 17, 2025 | 5.44 | 5.35 | 5.35 | 5.55 | 5.31 | 770,163 |
| December 16, 2025 | 5.55 | 5.42 | 5.42 | 5.62 | 5.4 | 904,906 |
| December 15, 2025 | 5.75 | 5.5 | 5.5 | 5.8 | 5.46 | 1.14M |
| December 12, 2025 | 6.06 | 5.7 | 5.7 | 6.13 | 5.52 | 699,804 |
| December 11, 2025 | 5.7 | 6.01 | 6.01 | 6.37 | 5.7 | 1.66M |
| December 10, 2025 | 5.8 | 5.74 | 5.74 | 5.8 | 5.55 | 1.26M |
| December 09, 2025 | 5.67 | 5.74 | 5.74 | 5.75 | 5.55 | 868,835 |
| December 08, 2025 | 5.62 | 5.72 | 5.72 | 5.81 | 5.56 | 1.44M |
| December 05, 2025 | 5.35 | 5.58 | 5.58 | 5.71 | 5.07 | 6.47M |
| December 04, 2025 | 6.69 | 6.87 | 6.87 | 7.05 | 6.65 | 565,538 |
| December 03, 2025 | 6.72 | 6.8 | 6.8 | 7.14 | 6.57 | 1.68M |
| December 02, 2025 | 6.82 | 6.22 | 6.22 | 6.89 | 6.21 | 801,400 |
| December 01, 2025 | 7.27 | 6.74 | 6.74 | 7.27 | 6.59 | 760,035 |
| November 28, 2025 | 7.4 | 7.38 | 7.38 | 7.54 | 7.28 | 309,790 |
| November 26, 2025 | 7.59 | 7.41 | 7.41 | 7.69 | 7.4 | 444,793 |
| November 25, 2025 | 7.51 | 7.56 | 7.56 | 7.79 | 7.21 | 731,200 |
| November 24, 2025 | 7.3 | 7.37 | 7.37 | 7.82 | 7.27 | 763,031 |