7.31
+0.1(+1.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.16 | 7.31 | 7.31 | 7.4 | 7.16 | 152,300 |
| February 19, 2026 | 7.13 | 7.21 | 7.21 | 7.26 | 7.13 | 118,704 |
| February 18, 2026 | 7.06 | 7.18 | 7.18 | 7.24 | 7.06 | 111,824 |
| February 17, 2026 | 7.09 | 7.12 | 7.12 | 7.17 | 7.06 | 161,048 |
| February 13, 2026 | 7 | 7.12 | 7.12 | 7.2 | 7 | 267,700 |
| February 12, 2026 | 7.22 | 7.09 | 7.09 | 7.23 | 7 | 187,577 |
| February 11, 2026 | 7.27 | 7.23 | 7.23 | 7.3 | 7.12 | 233,500 |
| February 10, 2026 | 7.08 | 7.17 | 7.17 | 7.22 | 7.03 | 178,976 |
| February 09, 2026 | 7.07 | 7.08 | 7.08 | 7.13 | 7.05 | 141,946 |
| February 06, 2026 | 6.94 | 7.1 | 7.1 | 7.11 | 6.92 | 171,835 |
| February 05, 2026 | 6.78 | 6.89 | 6.89 | 6.94 | 6.77 | 268,847 |
| February 04, 2026 | 6.84 | 6.83 | 6.83 | 6.88 | 6.73 | 215,009 |
| February 03, 2026 | 6.99 | 6.87 | 6.87 | 7.03 | 6.78 | 294,408 |
| February 02, 2026 | 7.02 | 7.01 | 7.01 | 7.09 | 6.97 | 256,600 |
| January 30, 2026 | 7.02 | 7.05 | 7.05 | 7.1 | 7.02 | 154,300 |
| January 29, 2026 | 7.14 | 7.11 | 7.11 | 7.15 | 6.96 | 207,256 |
| January 28, 2026 | 7.25 | 7.15 | 7.15 | 7.32 | 7.14 | 130,900 |
| January 27, 2026 | 7.2 | 7.22 | 7.22 | 7.31 | 7.2 | 207,235 |
| January 26, 2026 | 7.17 | 7.19 | 7.19 | 7.26 | 7.16 | 151,900 |
| January 23, 2026 | 7.15 | 7.16 | 7.16 | 7.28 | 7.1 | 290,691 |
| January 22, 2026 | 6.76 | 7.12 | 7.12 | 7.18 | 6.64 | 866,541 |
| January 21, 2026 | 6.64 | 6.7 | 6.7 | 6.73 | 6.58 | 468,936 |
| January 20, 2026 | 6.55 | 6.58 | 6.58 | 6.65 | 6.46 | 500,900 |
| January 16, 2026 | 6.8 | 6.69 | 6.69 | 6.86 | 6.6 | 760,700 |
| January 15, 2026 | 6.79 | 6.78 | 6.78 | 6.91 | 6.72 | 369,900 |
| January 14, 2026 | 6.88 | 6.81 | 6.81 | 6.92 | 6.74 | 486,568 |
| January 13, 2026 | 7.22 | 6.85 | 6.85 | 7.23 | 6.81 | 674,200 |
| January 12, 2026 | 7.05 | 7.29 | 7.29 | 7.4 | 6.99 | 404,715 |
| January 09, 2026 | 7.09 | 7.05 | 7.05 | 7.18 | 6.98 | 163,437 |
| January 08, 2026 | 6.97 | 7.11 | 7.11 | 7.12 | 6.97 | 81,944 |
| January 07, 2026 | 7 | 7 | 7 | 7.06 | 6.92 | 234,126 |
| January 06, 2026 | 7.14 | 7.01 | 7.01 | 7.2 | 6.94 | 194,700 |
| January 05, 2026 | 7.09 | 7.15 | 7.15 | 7.21 | 7 | 279,427 |
| January 02, 2026 | 7.07 | 7.06 | 7.06 | 7.13 | 6.95 | 195,034 |
| December 31, 2025 | 6.97 | 6.94 | 6.94 | 7.05 | 6.91 | 171,283 |
| December 30, 2025 | 7.08 | 6.99 | 6.99 | 7.11 | 6.95 | 279,608 |
| December 29, 2025 | 7.1 | 7.09 | 7.09 | 7.21 | 7.01 | 196,809 |
| December 26, 2025 | 7.16 | 7.17 | 7.17 | 7.25 | 7.13 | 278,014 |
| December 24, 2025 | 7.09 | 7.16 | 7.16 | 7.2 | 7.01 | 210,600 |
| December 23, 2025 | 7.15 | 7.14 | 7.14 | 7.25 | 7.11 | 215,900 |
| December 22, 2025 | 7.02 | 7.21 | 7.21 | 7.25 | 6.95 | 242,600 |
| December 19, 2025 | 6.98 | 7.05 | 7.05 | 7.09 | 6.97 | 198,934 |
| December 18, 2025 | 7.22 | 6.96 | 6.96 | 7.25 | 6.88 | 1.11M |
| December 17, 2025 | 7.15 | 7.19 | 7.19 | 7.34 | 7.05 | 564,703 |
| December 16, 2025 | 6.93 | 7.12 | 7.12 | 7.14 | 6.93 | 233,974 |
| December 15, 2025 | 7.01 | 6.97 | 6.97 | 7.03 | 6.91 | 359,012 |
| December 12, 2025 | 7.05 | 7.04 | 7.04 | 7.15 | 7 | 156,444 |
| December 11, 2025 | 7.01 | 7.01 | 7.01 | 7.11 | 6.94 | 265,232 |
| December 10, 2025 | 7 | 7.02 | 7.02 | 7.11 | 7 | 338,400 |
| December 09, 2025 | 7.01 | 7.06 | 7.06 | 7.06 | 6.94 | 338,310 |
| December 08, 2025 | 7.1 | 7.09 | 7.09 | 7.16 | 7.05 | 222,400 |
| December 05, 2025 | 7.13 | 7.15 | 7.15 | 7.2 | 7.11 | 139,404 |
| December 04, 2025 | 7.08 | 7.09 | 7.11 | 7.18 | 7.05 | 280,583 |
| December 03, 2025 | 7.06 | 7.08 | 7.08 | 7.14 | 6.98 | 270,900 |
| December 02, 2025 | 7.05 | 7.07 | 7.07 | 7.11 | 7.03 | 251,029 |
| December 01, 2025 | 6.98 | 7.02 | 7.02 | 7.05 | 6.95 | 330,319 |
| November 28, 2025 | 7.04 | 7.09 | 7.09 | 7.12 | 7.03 | 78,724 |
| November 26, 2025 | 7.13 | 7.06 | 7.06 | 7.26 | 7.02 | 191,109 |
| November 25, 2025 | 7 | 7.15 | 7.15 | 7.29 | 6.95 | 438,741 |
| November 24, 2025 | 7 | 7 | 7 | 7.16 | 6.96 | 463,100 |