8.73
+0.02(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.75 | 8.73 | 8.73 | 8.78 | 8.64 | 97,146 |
| February 19, 2026 | 8.7 | 8.71 | 8.71 | 8.75 | 8.6 | 97,680 |
| February 18, 2026 | 8.68 | 8.75 | 8.75 | 8.76 | 8.67 | 204,839 |
| February 17, 2026 | 8.54 | 8.67 | 8.67 | 8.7 | 8.54 | 132,158 |
| February 16, 2026 | 8.62 | 8.61 | 8.61 | 8.66 | 8.58 | 47,322 |
| February 13, 2026 | 8.49 | 8.72 | 8.72 | 8.73 | 8.49 | 247,328 |
| February 12, 2026 | 8.64 | 8.5 | 8.5 | 8.67 | 8.5 | 172,350 |
| February 11, 2026 | 8.58 | 8.52 | 8.52 | 8.63 | 8.47 | 247,814 |
| February 10, 2026 | 8.72 | 8.67 | 8.67 | 8.73 | 8.65 | 121,158 |
| February 09, 2026 | 8.71 | 8.69 | 8.69 | 8.76 | 8.62 | 401,597 |
| February 06, 2026 | 8.44 | 8.66 | 8.66 | 8.66 | 8.44 | 298,370 |
| February 05, 2026 | 8.65 | 8.6 | 8.6 | 8.74 | 8.57 | 107,442 |
| February 04, 2026 | 8.63 | 8.64 | 8.64 | 8.69 | 8.58 | 160,308 |
| February 03, 2026 | 8.62 | 8.66 | 8.66 | 8.71 | 8.57 | 169,899 |
| February 02, 2026 | 8.47 | 8.6 | 8.6 | 8.62 | 8.45 | 157,040 |
| January 30, 2026 | 8.54 | 8.53 | 8.53 | 8.62 | 8.48 | 124,560 |
| January 29, 2026 | 8.63 | 8.6 | 8.6 | 8.64 | 8.57 | 446,003 |
| January 28, 2026 | 8.71 | 8.61 | 8.61 | 8.79 | 8.61 | 154,710 |
| January 27, 2026 | 8.7 | 8.79 | 8.79 | 8.79 | 8.66 | 185,913 |
| January 26, 2026 | 8.6 | 8.68 | 8.68 | 8.68 | 8.56 | 160,476 |
| January 23, 2026 | 8.78 | 8.71 | 8.71 | 8.8 | 8.71 | 77,076 |
| January 22, 2026 | 8.64 | 8.8 | 8.8 | 8.8 | 8.62 | 161,427 |
| January 21, 2026 | 8.44 | 8.53 | 8.53 | 8.54 | 8.38 | 106,526 |
| January 20, 2026 | 8.3 | 8.41 | 8.41 | 8.41 | 8.2 | 262,110 |
| January 19, 2026 | 8.34 | 8.31 | 8.31 | 8.37 | 8.28 | 108,441 |
| January 16, 2026 | 8.43 | 8.43 | 8.43 | 8.45 | 8.37 | 381,147 |
| January 15, 2026 | 8.48 | 8.43 | 8.43 | 8.57 | 8.4 | 165,208 |
| January 14, 2026 | 8.42 | 8.46 | 8.46 | 8.46 | 8.38 | 158,705 |
| January 13, 2026 | 8.42 | 8.39 | 8.39 | 8.45 | 8.34 | 75,208 |
| January 12, 2026 | 8.46 | 8.36 | 8.36 | 8.5 | 8.34 | 202,758 |
| January 09, 2026 | 8.49 | 8.54 | 8.54 | 8.66 | 8.42 | 292,746 |
| January 08, 2026 | 8.61 | 8.54 | 8.54 | 8.66 | 8.54 | 113,389 |
| January 07, 2026 | 8.4 | 8.58 | 8.58 | 8.6 | 8.37 | 83,958 |
| January 06, 2026 | 8.22 | 8.32 | 8.32 | 8.38 | 8.16 | 92,368 |
| January 05, 2026 | 8.31 | 8.13 | 8.13 | 8.36 | 8.1 | 366,545 |
| January 02, 2026 | 8.33 | 8.3 | 8.3 | 8.36 | 8.27 | 55,170 |
| December 31, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.3 | 3,172 |
| December 30, 2025 | 8.4 | 8.32 | 8.32 | 8.43 | 8.31 | 34,792 |
| December 29, 2025 | 8.48 | 8.41 | 8.41 | 8.49 | 8.39 | 211,780 |
| December 24, 2025 | 8.46 | 8.47 | 8.47 | 8.47 | 8.46 | 7,480 |
| December 23, 2025 | 8.48 | 8.45 | 8.45 | 8.52 | 8.44 | 144,722 |
| December 22, 2025 | 8.37 | 8.49 | 8.49 | 8.49 | 8.35 | 287,287 |
| December 19, 2025 | 8.18 | 8.36 | 8.36 | 8.37 | 8.13 | 87,208 |
| December 18, 2025 | 8.19 | 8.19 | 8.19 | 8.25 | 8.15 | 117,096 |
| December 17, 2025 | 8.27 | 8.28 | 8.28 | 8.32 | 8.24 | 105,043 |
| December 16, 2025 | 8.27 | 8.25 | 8.25 | 8.37 | 8.23 | 245,515 |
| December 15, 2025 | 8.34 | 8.32 | 8.32 | 8.37 | 8.3 | 74,256 |
| December 12, 2025 | 8.37 | 8.3 | 8.3 | 8.39 | 8.3 | 403,428 |
| December 11, 2025 | 8.28 | 8.36 | 8.36 | 8.36 | 8.25 | 237,007 |
| December 10, 2025 | 8.22 | 8.23 | 8.23 | 8.24 | 8.14 | 95,924 |
| December 09, 2025 | 8.32 | 8.28 | 8.28 | 8.37 | 8.26 | 460,537 |
| December 08, 2025 | 8.34 | 8.37 | 8.37 | 8.46 | 8.34 | 63,840 |
| December 05, 2025 | 8.41 | 8.36 | 8.36 | 8.44 | 8.33 | 247,435 |
| December 04, 2025 | 8.4 | 8.42 | 8.42 | 8.45 | 8.31 | 60,378 |
| December 03, 2025 | 8.25 | 8.39 | 8.39 | 8.39 | 8.2 | 126,625 |
| December 02, 2025 | 8.3 | 8.26 | 8.26 | 8.33 | 8.23 | 247,866 |
| December 01, 2025 | 8.43 | 8.35 | 8.35 | 8.48 | 8.33 | 78,224 |
| November 28, 2025 | 8.52 | 8.45 | 8.45 | 8.53 | 8.44 | 40,854 |
| November 27, 2025 | 8.47 | 8.48 | 8.48 | 8.5 | 8.44 | 170,121 |
| November 26, 2025 | 8.42 | 8.46 | 8.46 | 8.46 | 8.36 | 150,559 |