11.18
-0.82(-6.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 11.95 | 11.18 | 11.18 | 12.04 | 10.93 | 195,150 |
| February 19, 2026 | 10.68 | 12 | 12 | 12.09 | 10.15 | 524,325 |
| February 18, 2026 | 10.6 | 10.79 | 10.79 | 11.9 | 10.25 | 341,308 |
| February 17, 2026 | 11.65 | 10.61 | 10.61 | 11.82 | 10.36 | 249,300 |
| February 13, 2026 | 10.25 | 11.38 | 11.38 | 12.24 | 10.2 | 588,640 |
| February 12, 2026 | 9.93 | 10.1 | 10.1 | 10.19 | 9.5 | 197,820 |
| February 11, 2026 | 9.85 | 9.93 | 9.93 | 10.14 | 8.94 | 292,204 |
| February 10, 2026 | 9.97 | 10.05 | 10.05 | 10.58 | 9.68 | 664,300 |
| February 09, 2026 | 9.18 | 9.62 | 9.62 | 9.7 | 8.66 | 326,200 |
| February 06, 2026 | 8.78 | 9.05 | 9.05 | 9.3 | 8.66 | 161,012 |
| February 05, 2026 | 8.61 | 8.55 | 8.55 | 9.09 | 8.37 | 176,600 |
| February 04, 2026 | 9.13 | 8.83 | 8.83 | 9.34 | 8.06 | 267,869 |
| February 03, 2026 | 9.35 | 9.13 | 9.13 | 9.44 | 8.23 | 371,100 |
| February 02, 2026 | 8.88 | 9.15 | 9.15 | 9.62 | 8.59 | 697,116 |
| January 30, 2026 | 7.78 | 7.9 | 7.9 | 8.05 | 7.52 | 131,800 |
| January 29, 2026 | 6.98 | 7.9 | 7.9 | 7.97 | 6.75 | 309,000 |
| January 28, 2026 | 6.9 | 6.99 | 6.99 | 7.21 | 6.81 | 350,319 |
| January 27, 2026 | 6.51 | 6.9 | 6.9 | 6.95 | 6.35 | 107,213 |
| January 26, 2026 | 6.93 | 6.58 | 6.58 | 7.02 | 6.5 | 134,291 |
| January 23, 2026 | 7.15 | 7.06 | 7.06 | 7.34 | 6.71 | 179,475 |
| January 22, 2026 | 6.69 | 7.03 | 7.03 | 7.09 | 6.6 | 293,048 |
| January 21, 2026 | 6.25 | 6.65 | 6.65 | 6.76 | 6.14 | 362,188 |
| January 20, 2026 | 5.6 | 6.3 | 6.3 | 6.38 | 5.52 | 389,129 |
| January 16, 2026 | 5 | 5.5 | 5.5 | 5.74 | 5 | 416,108 |
| January 15, 2026 | 5.17 | 5.06 | 5.06 | 5.17 | 4.62 | 173,498 |
| January 14, 2026 | 5.07 | 5.16 | 5.16 | 5.5 | 5.07 | 245,300 |
| January 13, 2026 | 6.83 | 5.19 | 5.19 | 8.2 | 4.8 | 5.92M |
| January 12, 2026 | 5.17 | 5.53 | 5.53 | 5.57 | 5.09 | 47,762 |
| January 09, 2026 | 5.3 | 5.11 | 5.11 | 5.37 | 5 | 42,082 |
| January 08, 2026 | 4.91 | 5.09 | 5.09 | 5.37 | 4.64 | 55,424 |
| January 07, 2026 | 5.3 | 4.89 | 4.89 | 5.66 | 4.82 | 105,200 |
| January 06, 2026 | 4.34 | 4.97 | 4.97 | 5.34 | 4.29 | 135,200 |
| January 05, 2026 | 4.31 | 4.22 | 4.22 | 4.44 | 4.1 | 125,643 |
| January 02, 2026 | 4.09 | 4.32 | 4.32 | 4.58 | 4.08 | 255,015 |
| December 31, 2025 | 4.1 | 3.99 | 3.99 | 4.16 | 3.95 | 32,600 |
| December 30, 2025 | 4.15 | 4.09 | 4.09 | 4.25 | 3.98 | 67,200 |
| December 29, 2025 | 3.74 | 4.12 | 4.12 | 4.18 | 3.64 | 75,457 |
| December 26, 2025 | 4 | 3.76 | 3.76 | 4 | 3.62 | 48,377 |
| December 24, 2025 | 4 | 4 | 4 | 4.08 | 3.93 | 26,800 |
| December 23, 2025 | 4.25 | 4.03 | 4.03 | 4.26 | 3.98 | 30,565 |
| December 22, 2025 | 4.25 | 4.27 | 4.27 | 4.74 | 4.13 | 207,900 |
| December 19, 2025 | 4.13 | 4.22 | 4.22 | 4.35 | 4.07 | 56,618 |
| December 18, 2025 | 4.27 | 3.99 | 3.99 | 4.38 | 3.91 | 193,730 |
| December 17, 2025 | 4.48 | 4.32 | 4.32 | 4.79 | 4.22 | 110,100 |
| December 16, 2025 | 5.84 | 4.61 | 4.61 | 5.84 | 4.5 | 596,856 |
| December 15, 2025 | 5.33 | 5.01 | 5.01 | 5.33 | 5 | 13,683 |
| December 12, 2025 | 5.38 | 5.35 | 5.35 | 5.67 | 5.26 | 22,829 |
| December 11, 2025 | 5.48 | 5.38 | 5.38 | 5.55 | 5.24 | 33,205 |
| December 10, 2025 | 5.7 | 5.56 | 5.56 | 5.8 | 5.5 | 30,500 |
| December 09, 2025 | 5.95 | 5.77 | 5.77 | 6.07 | 5.67 | 19,715 |
| December 08, 2025 | 6.26 | 5.97 | 5.97 | 6.32 | 5.86 | 45,118 |
| December 05, 2025 | 6.51 | 6.26 | 6.26 | 6.77 | 6.26 | 22,303 |
| December 04, 2025 | 6.06 | 6.63 | 6.63 | 6.72 | 6.01 | 102,875 |
| December 03, 2025 | 6 | 6.09 | 6.09 | 6.26 | 6 | 29,200 |
| December 02, 2025 | 6.2 | 6.02 | 6.02 | 6.37 | 6 | 23,904 |
| December 01, 2025 | 6.28 | 6.16 | 6.16 | 6.4 | 6 | 34,949 |
| November 28, 2025 | 6.12 | 6.26 | 6.26 | 6.39 | 6.12 | 11,800 |
| November 26, 2025 | 5.92 | 6.08 | 6.08 | 6.34 | 5.81 | 27,124 |
| November 25, 2025 | 6.16 | 5.88 | 5.88 | 6.26 | 5.81 | 39,500 |
| November 24, 2025 | 6.38 | 6.01 | 6.01 | 6.53 | 6 | 53,823 |