8.63
-0.37(-4.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.71 | 8.63 | 8.63 | 8.74 | 8.62 | 163,011 |
| February 19, 2026 | 9.12 | 9 | 8.68 | 9.12 | 8.91 | 289,459 |
| February 18, 2026 | 9.13 | 9.07 | 8.75 | 9.2 | 9.07 | 95,730 |
| February 17, 2026 | 9.11 | 9.14 | 8.81 | 9.2 | 9.05 | 79,631 |
| February 13, 2026 | 8.98 | 9.12 | 8.8 | 9.22 | 8.98 | 88,768 |
| February 12, 2026 | 9.01 | 8.97 | 8.65 | 9.04 | 8.9 | 59,543 |
| February 11, 2026 | 9.01 | 8.92 | 8.6 | 9.03 | 8.92 | 32,625 |
| February 10, 2026 | 8.96 | 8.95 | 8.63 | 9.05 | 8.94 | 62,536 |
| February 09, 2026 | 8.96 | 8.9 | 8.58 | 8.98 | 8.76 | 83,270 |
| February 06, 2026 | 8.84 | 8.93 | 8.61 | 8.97 | 8.84 | 65,000 |
| February 05, 2026 | 8.82 | 8.78 | 8.47 | 8.86 | 8.76 | 51,600 |
| February 04, 2026 | 8.9 | 8.84 | 8.84 | 8.9 | 8.82 | 54,799 |
| February 03, 2026 | 8.99 | 8.91 | 8.91 | 9.07 | 8.75 | 121,500 |
| February 02, 2026 | 9 | 9.02 | 9.02 | 9.05 | 8.91 | 73,028 |
| January 30, 2026 | 9.07 | 8.97 | 8.97 | 9.1 | 8.87 | 117,500 |
| January 29, 2026 | 9.04 | 9.12 | 9.12 | 9.12 | 8.94 | 42,500 |
| January 28, 2026 | 8.99 | 9.01 | 9.01 | 9.09 | 8.93 | 74,246 |
| January 27, 2026 | 9 | 9 | 9 | 9.05 | 8.91 | 49,325 |
| January 26, 2026 | 9.09 | 8.99 | 8.99 | 9.09 | 8.9 | 94,600 |
| January 23, 2026 | 9.15 | 9.11 | 9.11 | 9.15 | 9.04 | 39,200 |
| January 22, 2026 | 9.24 | 9.15 | 9.15 | 9.27 | 9.12 | 60,400 |
| January 21, 2026 | 9.06 | 9.19 | 9.19 | 9.19 | 9.03 | 57,100 |
| January 20, 2026 | 9.11 | 9.04 | 9.04 | 9.25 | 9.03 | 55,123 |
| January 16, 2026 | 9.11 | 9.25 | 9.25 | 9.27 | 9.09 | 79,400 |
| January 15, 2026 | 9 | 9.15 | 9.15 | 9.16 | 8.93 | 63,765 |
| January 14, 2026 | 8.87 | 9.04 | 9.04 | 9.05 | 8.87 | 39,846 |
| January 13, 2026 | 9 | 8.89 | 8.89 | 9 | 8.84 | 68,245 |
| January 12, 2026 | 8.9 | 8.98 | 8.98 | 9.02 | 8.77 | 75,362 |
| January 09, 2026 | 8.72 | 8.9 | 8.9 | 8.96 | 8.72 | 108,601 |
| January 08, 2026 | 8.57 | 8.74 | 8.74 | 8.8 | 8.57 | 50,700 |
| January 07, 2026 | 8.67 | 8.63 | 8.63 | 8.77 | 8.58 | 84,227 |
| January 06, 2026 | 8.6 | 8.62 | 8.62 | 8.66 | 8.57 | 131,928 |
| January 05, 2026 | 8.6 | 8.67 | 8.67 | 8.73 | 8.55 | 100,949 |
| January 02, 2026 | 8.6 | 8.59 | 8.59 | 8.64 | 8.54 | 82,700 |
| December 31, 2025 | 8.63 | 8.61 | 8.61 | 8.67 | 8.54 | 412,019 |
| December 30, 2025 | 8.62 | 8.68 | 8.68 | 8.7 | 8.6 | 48,800 |
| December 29, 2025 | 8.69 | 8.64 | 8.64 | 8.69 | 8.56 | 75,116 |
| December 26, 2025 | 8.7 | 8.67 | 8.67 | 8.74 | 8.62 | 42,541 |
| December 24, 2025 | 8.62 | 8.69 | 8.69 | 8.75 | 8.54 | 49,500 |
| December 23, 2025 | 8.73 | 8.63 | 8.63 | 8.8 | 8.62 | 92,237 |
| December 22, 2025 | 8.76 | 8.77 | 8.77 | 8.79 | 8.72 | 65,900 |
| December 19, 2025 | 8.86 | 8.71 | 8.71 | 8.9 | 8.71 | 172,742 |
| December 18, 2025 | 8.87 | 8.89 | 8.89 | 8.96 | 8.87 | 69,033 |
| December 17, 2025 | 8.68 | 8.8 | 8.8 | 8.89 | 8.68 | 90,424 |
| December 16, 2025 | 8.83 | 8.7 | 8.7 | 8.87 | 8.69 | 106,200 |
| December 15, 2025 | 8.97 | 8.8 | 8.8 | 8.97 | 8.8 | 105,714 |
| December 12, 2025 | 8.9 | 8.94 | 8.94 | 8.98 | 8.89 | 82,469 |
| December 11, 2025 | 8.87 | 8.86 | 8.86 | 8.9 | 8.81 | 85,904 |
| December 10, 2025 | 8.72 | 8.82 | 8.82 | 8.87 | 8.72 | 79,700 |
| December 09, 2025 | 8.69 | 8.73 | 8.73 | 8.78 | 8.67 | 86,834 |
| December 08, 2025 | 8.8 | 8.72 | 8.72 | 8.83 | 8.68 | 76,091 |
| December 05, 2025 | 8.78 | 8.84 | 8.84 | 8.9 | 8.78 | 120,139 |
| December 04, 2025 | 8.9 | 8.79 | 8.79 | 8.93 | 8.78 | 90,800 |
| December 03, 2025 | 8.81 | 8.91 | 8.91 | 8.91 | 8.81 | 70,567 |
| December 02, 2025 | 8.86 | 8.75 | 8.75 | 8.86 | 8.73 | 76,307 |
| December 01, 2025 | 8.73 | 8.89 | 8.89 | 8.96 | 8.73 | 157,300 |
| November 28, 2025 | 8.75 | 8.8 | 8.8 | 8.8 | 8.69 | 47,700 |
| November 26, 2025 | 8.59 | 8.71 | 8.71 | 8.8 | 8.59 | 140,800 |
| November 25, 2025 | 8.36 | 8.6 | 8.6 | 8.63 | 8.36 | 107,721 |
| November 24, 2025 | 8.3 | 8.36 | 8.36 | 8.38 | 8.26 | 78,800 |