8.61
+0.25(+2.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.36 | 8.61 | 8.61 | 8.64 | 8.33 | 908,860 |
| February 19, 2026 | 8.28 | 8.36 | 8.36 | 8.45 | 8.24 | 365,700 |
| February 18, 2026 | 8.23 | 8.32 | 8.32 | 8.45 | 8.2 | 314,200 |
| February 17, 2026 | 8.1 | 8.22 | 8.22 | 8.36 | 7.98 | 356,137 |
| February 13, 2026 | 7.95 | 8.08 | 8.08 | 8.32 | 7.89 | 393,400 |
| February 12, 2026 | 8.29 | 7.95 | 7.95 | 8.32 | 7.8 | 546,800 |
| February 11, 2026 | 8.42 | 8.27 | 8.27 | 8.57 | 8.15 | 401,541 |
| February 10, 2026 | 8.48 | 8.4 | 8.4 | 8.66 | 8.34 | 266,100 |
| February 09, 2026 | 8.64 | 8.44 | 8.44 | 8.75 | 8.38 | 270,649 |
| February 06, 2026 | 8.77 | 8.69 | 8.69 | 8.85 | 8.63 | 284,404 |
| February 05, 2026 | 8.93 | 8.74 | 8.74 | 9.19 | 8.56 | 496,800 |
| February 04, 2026 | 9.06 | 8.91 | 8.91 | 9.15 | 8.9 | 365,346 |
| February 03, 2026 | 9.18 | 9 | 9 | 9.4 | 8.46 | 870,700 |
| February 02, 2026 | 9.29 | 9.23 | 9.23 | 9.34 | 9.12 | 331,757 |
| January 30, 2026 | 9.08 | 9.32 | 9.32 | 9.38 | 9.07 | 520,900 |
| January 29, 2026 | 9.11 | 9.17 | 9.17 | 9.22 | 9.01 | 314,500 |
| January 28, 2026 | 9.22 | 9.07 | 9.07 | 9.34 | 9.01 | 649,700 |
| January 27, 2026 | 9.01 | 9.22 | 9.22 | 9.35 | 8.9 | 571,500 |
| January 26, 2026 | 9 | 9.06 | 9.06 | 9.1 | 8.91 | 458,105 |
| January 23, 2026 | 8.93 | 9.02 | 9.02 | 9.24 | 8.81 | 653,500 |
| January 22, 2026 | 8.91 | 8.94 | 8.94 | 9.04 | 8.8 | 344,615 |
| January 21, 2026 | 8.73 | 8.86 | 8.86 | 9 | 8.54 | 381,800 |
| January 20, 2026 | 9.09 | 8.75 | 8.75 | 9.09 | 8.68 | 463,400 |
| January 16, 2026 | 9.07 | 9.16 | 9.16 | 9.35 | 9.01 | 816,013 |
| January 15, 2026 | 8.88 | 9.11 | 9.11 | 9.35 | 8.88 | 1.06M |
| January 14, 2026 | 8.45 | 8.94 | 8.94 | 8.99 | 8.37 | 1.01M |
| January 13, 2026 | 8.43 | 8.45 | 8.45 | 8.58 | 8.35 | 426,416 |
| January 12, 2026 | 8.19 | 8.41 | 8.41 | 8.61 | 8.08 | 578,600 |
| January 09, 2026 | 8.18 | 8.24 | 8.24 | 8.35 | 8 | 539,387 |
| January 08, 2026 | 8.3 | 8.21 | 8.21 | 8.56 | 8.17 | 744,600 |
| January 07, 2026 | 8.4 | 8.3 | 8.3 | 8.48 | 8.14 | 699,638 |
| January 06, 2026 | 8.43 | 8.35 | 8.35 | 8.63 | 8.21 | 647,233 |
| January 05, 2026 | 8.06 | 8.51 | 8.51 | 8.64 | 7.99 | 1.13M |
| January 02, 2026 | 8.12 | 8.06 | 8.06 | 8.25 | 8.01 | 629,505 |
| December 31, 2025 | 8.27 | 8.1 | 8.1 | 8.28 | 8.01 | 567,608 |
| December 30, 2025 | 8.16 | 8.25 | 8.25 | 8.33 | 8.07 | 1.53M |
| December 29, 2025 | 8 | 8.2 | 8.2 | 8.22 | 7.98 | 660,746 |
| December 26, 2025 | 7.97 | 8 | 8 | 8.13 | 7.94 | 392,800 |
| December 24, 2025 | 7.96 | 8.02 | 8.02 | 8.04 | 7.95 | 256,500 |
| December 23, 2025 | 7.96 | 7.97 | 7.97 | 8.01 | 7.83 | 609,048 |
| December 22, 2025 | 7.96 | 7.96 | 7.96 | 8.15 | 7.82 | 875,300 |
| December 19, 2025 | 8 | 7.95 | 7.95 | 8.05 | 7.89 | 993,642 |
| December 18, 2025 | 8.1 | 8.03 | 8.03 | 8.16 | 7.93 | 595,100 |
| December 17, 2025 | 8.15 | 8 | 8 | 8.2 | 7.94 | 553,924 |
| December 16, 2025 | 8.2 | 8.17 | 8.17 | 8.32 | 7.98 | 1.07M |
| December 15, 2025 | 8.49 | 8.25 | 8.25 | 8.49 | 8.1 | 995,800 |
| December 12, 2025 | 8.66 | 8.49 | 8.49 | 8.75 | 8.4 | 943,897 |
| December 11, 2025 | 8.14 | 8.61 | 8.61 | 8.74 | 8.09 | 1.7M |
| December 10, 2025 | 8.09 | 8.16 | 8.16 | 8.24 | 8 | 1.28M |
| December 09, 2025 | 8.17 | 7.95 | 7.95 | 8.17 | 7.71 | 1.85M |
| December 08, 2025 | 8.1 | 8.14 | 8.14 | 8.2 | 7.85 | 2.19M |
| December 05, 2025 | 7.86 | 8 | 8 | 8.2 | 7.83 | 4.01M |
| December 04, 2025 | 7.65 | 7.53 | 7.53 | 7.75 | 7.43 | 9.9M |
| December 03, 2025 | 10 | 9.45 | 9.45 | 10 | 9.15 | 1.24M |
| December 02, 2025 | 10.31 | 10.07 | 10.07 | 10.38 | 9.89 | 573,916 |
| December 01, 2025 | 10.3 | 10.23 | 10.23 | 10.53 | 10.02 | 370,900 |
| November 28, 2025 | 10.67 | 10.26 | 10.26 | 10.67 | 10.14 | 211,527 |
| November 26, 2025 | 10.82 | 10.67 | 10.67 | 10.99 | 10.6 | 279,230 |
| November 25, 2025 | 10.89 | 10.88 | 10.88 | 11.06 | 10.82 | 186,423 |
| November 24, 2025 | 11.19 | 10.88 | 10.85 | 11.33 | 10.83 | 276,457 |