9.20
+0.3(+3.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9 | 9.2 | 9.2 | 9.25 | 8.92 | 463,723 |
| February 19, 2026 | 8.82 | 8.9 | 8.9 | 8.97 | 8.74 | 237,415 |
| February 18, 2026 | 8.81 | 8.73 | 8.73 | 8.97 | 8.71 | 169,845 |
| February 17, 2026 | 8.74 | 8.75 | 8.75 | 8.84 | 8.52 | 377,940 |
| February 13, 2026 | 8.74 | 8.65 | 8.65 | 8.89 | 8.53 | 400,501 |
| February 12, 2026 | 8.9 | 8.67 | 8.67 | 8.96 | 8.56 | 551,631 |
| February 11, 2026 | 8.92 | 8.94 | 8.94 | 8.97 | 8.76 | 292,300 |
| February 10, 2026 | 8.89 | 8.85 | 8.85 | 8.97 | 8.69 | 459,789 |
| February 09, 2026 | 8.63 | 8.89 | 8.89 | 8.95 | 8.45 | 576,011 |
| February 06, 2026 | 8.5 | 8.57 | 8.57 | 8.62 | 8.36 | 332,211 |
| February 05, 2026 | 8.71 | 8.43 | 8.43 | 8.74 | 8.42 | 440,418 |
| February 04, 2026 | 8.76 | 8.71 | 8.71 | 8.85 | 8.67 | 340,522 |
| February 03, 2026 | 8.68 | 8.73 | 8.73 | 8.93 | 8.61 | 474,025 |
| February 02, 2026 | 8.75 | 8.7 | 8.7 | 9.01 | 8.67 | 606,813 |
| January 30, 2026 | 8.77 | 8.86 | 8.86 | 8.9 | 8.75 | 423,721 |
| January 29, 2026 | 9.1 | 8.8 | 8.8 | 9.18 | 8.74 | 487,135 |
| January 28, 2026 | 9.24 | 8.97 | 8.97 | 9.24 | 8.94 | 353,415 |
| January 27, 2026 | 9.05 | 9.14 | 9.14 | 9.24 | 8.97 | 516,949 |
| January 26, 2026 | 8.96 | 9.07 | 9.07 | 9.11 | 8.89 | 379,916 |
| January 23, 2026 | 9.01 | 8.93 | 8.93 | 9.03 | 8.82 | 542,300 |
| January 22, 2026 | 8.91 | 8.92 | 8.92 | 9.02 | 8.86 | 553,229 |
| January 21, 2026 | 8.56 | 8.92 | 8.92 | 8.96 | 8.56 | 631,431 |
| January 20, 2026 | 8.19 | 8.59 | 8.59 | 8.62 | 8.19 | 788,515 |
| January 16, 2026 | 8.41 | 8.18 | 8.18 | 8.53 | 8.18 | 596,327 |
| January 15, 2026 | 8.47 | 8.43 | 8.43 | 8.56 | 8.32 | 1.04M |
| January 14, 2026 | 8.38 | 8.53 | 8.53 | 8.69 | 8.38 | 693,300 |
| January 13, 2026 | 8.24 | 8.36 | 8.36 | 8.4 | 8.16 | 419,818 |
| January 12, 2026 | 8.38 | 8.22 | 8.22 | 8.4 | 8.21 | 600,949 |
| January 09, 2026 | 8.2 | 8.35 | 8.35 | 8.46 | 8.08 | 855,050 |
| January 08, 2026 | 7.7 | 7.91 | 7.91 | 7.92 | 7.7 | 739,026 |
| January 07, 2026 | 7.73 | 7.7 | 7.7 | 7.76 | 7.53 | 975,220 |
| January 06, 2026 | 7.99 | 7.72 | 7.72 | 8.02 | 7.72 | 901,600 |
| January 05, 2026 | 7.82 | 7.96 | 7.96 | 7.99 | 7.65 | 1.06M |
| January 02, 2026 | 7.99 | 7.76 | 7.76 | 8.04 | 7.71 | 992,386 |
| December 31, 2025 | 7.94 | 7.93 | 7.93 | 7.95 | 7.84 | 752,691 |
| December 30, 2025 | 8.05 | 7.92 | 7.92 | 8.1 | 7.85 | 471,297 |
| December 29, 2025 | 7.98 | 8.05 | 8.05 | 8.1 | 7.98 | 649,603 |
| December 26, 2025 | 7.96 | 7.99 | 7.99 | 8.02 | 7.89 | 473,400 |
| December 24, 2025 | 7.95 | 7.94 | 7.94 | 8 | 7.88 | 228,719 |
| December 23, 2025 | 7.7 | 7.95 | 7.95 | 8.09 | 7.59 | 1.11M |
| December 22, 2025 | 7.34 | 7.69 | 7.69 | 7.94 | 7.31 | 2.29M |
| December 19, 2025 | 7.67 | 7.35 | 7.35 | 7.74 | 7.35 | 1.16M |
| December 18, 2025 | 7.82 | 7.7 | 7.7 | 7.88 | 7.63 | 762,833 |
| December 17, 2025 | 7.59 | 7.77 | 7.77 | 7.85 | 7.56 | 1.04M |
| December 16, 2025 | 7.5 | 7.43 | 7.43 | 7.59 | 7.31 | 1.27M |
| December 15, 2025 | 7.31 | 7.59 | 7.59 | 7.65 | 7.18 | 2.78M |
| December 12, 2025 | 7.37 | 7.13 | 7.13 | 7.37 | 6.89 | 7.22M |
| December 11, 2025 | 7.78 | 7.38 | 7.38 | 7.79 | 7.31 | 3.35M |
| December 10, 2025 | 7.6 | 7.84 | 7.84 | 8.82 | 7.6 | 1.73M |
| December 09, 2025 | 8.16 | 8.32 | 8.32 | 8.38 | 8.16 | 341,153 |
| December 08, 2025 | 8.18 | 8.19 | 8.19 | 8.3 | 8.07 | 336,247 |
| December 05, 2025 | 8.5 | 8.24 | 8.24 | 8.59 | 8.22 | 606,613 |
| December 04, 2025 | 8.43 | 8.43 | 8.43 | 8.72 | 8.4 | 1.16M |
| December 03, 2025 | 8.11 | 8.33 | 8.33 | 8.49 | 8.1 | 759,100 |
| December 02, 2025 | 8.02 | 8.08 | 8.08 | 8.14 | 7.92 | 1.06M |
| December 01, 2025 | 7.76 | 8.02 | 8.02 | 8.03 | 7.76 | 405,600 |
| November 28, 2025 | 8.09 | 8.13 | 8.13 | 8.18 | 8.01 | 186,000 |
| November 26, 2025 | 7.86 | 8.05 | 8.05 | 8.09 | 7.85 | 684,900 |
| November 25, 2025 | 7.78 | 7.85 | 7.85 | 7.96 | 7.78 | 679,626 |
| November 24, 2025 | 7.62 | 7.85 | 7.85 | 7.91 | 7.52 | 591,899 |