8.54
-0.04(-0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.56 | 8.54 | 8.54 | 8.63 | 8.41 | 655,700 |
| February 19, 2026 | 8.63 | 8.58 | 8.58 | 8.67 | 8.45 | 435,100 |
| February 18, 2026 | 8.6 | 8.63 | 8.63 | 8.74 | 8.6 | 521,174 |
| February 17, 2026 | 8.63 | 8.61 | 8.61 | 8.73 | 8.56 | 343,600 |
| February 13, 2026 | 8.56 | 8.64 | 8.64 | 8.75 | 8.47 | 638,900 |
| February 12, 2026 | 8.83 | 8.66 | 8.56 | 8.94 | 8.63 | 457,600 |
| February 11, 2026 | 8.91 | 8.84 | 8.84 | 8.93 | 8.76 | 390,651 |
| February 10, 2026 | 8.8 | 8.86 | 8.86 | 8.94 | 8.76 | 347,938 |
| February 09, 2026 | 8.79 | 8.78 | 8.78 | 8.83 | 8.58 | 479,018 |
| February 06, 2026 | 8.83 | 8.83 | 8.83 | 8.99 | 8.81 | 555,400 |
| February 05, 2026 | 8.97 | 8.78 | 8.78 | 8.97 | 8.7 | 544,148 |
| February 04, 2026 | 8.94 | 8.98 | 8.98 | 9.03 | 8.89 | 346,726 |
| February 03, 2026 | 9.08 | 8.9 | 8.9 | 9.2 | 8.81 | 596,600 |
| February 02, 2026 | 9.27 | 9.14 | 9.14 | 9.3 | 9.04 | 429,100 |
| January 30, 2026 | 9.28 | 9.3 | 9.3 | 9.36 | 9.18 | 294,900 |
| January 29, 2026 | 9.27 | 9.33 | 9.33 | 9.37 | 9.23 | 242,849 |
| January 28, 2026 | 9.31 | 9.22 | 9.22 | 9.4 | 9.22 | 302,236 |
| January 27, 2026 | 9.33 | 9.34 | 9.34 | 9.45 | 9.3 | 388,850 |
| January 26, 2026 | 9.4 | 9.31 | 9.31 | 9.4 | 9.19 | 425,631 |
| January 23, 2026 | 9.35 | 9.38 | 9.38 | 9.42 | 9.3 | 360,164 |
| January 22, 2026 | 9.3 | 9.38 | 9.38 | 9.44 | 9.3 | 327,400 |
| January 21, 2026 | 9.24 | 9.33 | 9.33 | 9.36 | 9.23 | 324,715 |
| January 20, 2026 | 9.3 | 9.22 | 9.22 | 9.32 | 9.17 | 543,213 |
| January 16, 2026 | 9.55 | 9.45 | 9.45 | 9.56 | 9.43 | 465,422 |
| January 15, 2026 | 9.55 | 9.65 | 9.65 | 9.74 | 9.5 | 321,825 |
| January 14, 2026 | 9.4 | 9.57 | 9.57 | 9.61 | 9.3 | 369,112 |
| January 13, 2026 | 9.69 | 9.41 | 9.41 | 9.71 | 9.4 | 587,016 |
| January 12, 2026 | 9.65 | 9.6 | 9.6 | 9.69 | 9.53 | 344,246 |
| January 09, 2026 | 9.7 | 9.62 | 9.62 | 9.74 | 9.61 | 362,700 |
| January 08, 2026 | 9.36 | 9.66 | 9.66 | 9.72 | 9.35 | 415,642 |
| January 07, 2026 | 9.79 | 9.4 | 9.4 | 9.79 | 9.36 | 562,800 |
| January 06, 2026 | 9.86 | 9.71 | 9.71 | 9.9 | 9.6 | 477,180 |
| January 05, 2026 | 9.73 | 9.86 | 9.86 | 9.93 | 9.73 | 363,100 |
| January 02, 2026 | 9.72 | 9.73 | 9.73 | 9.82 | 9.64 | 231,602 |
| December 31, 2025 | 9.69 | 9.67 | 9.67 | 9.81 | 9.63 | 328,900 |
| December 30, 2025 | 9.6 | 9.73 | 9.73 | 9.77 | 9.57 | 628,349 |
| December 29, 2025 | 9.63 | 9.6 | 9.6 | 9.66 | 9.55 | 494,506 |
| December 26, 2025 | 9.5 | 9.59 | 9.59 | 9.6 | 9.5 | 589,833 |
| December 24, 2025 | 9.43 | 9.52 | 9.52 | 9.55 | 9.43 | 275,903 |
| December 23, 2025 | 9.55 | 9.45 | 9.45 | 9.61 | 9.45 | 375,352 |
| December 22, 2025 | 9.66 | 9.55 | 9.55 | 9.69 | 9.52 | 528,212 |
| December 19, 2025 | 9.85 | 9.68 | 9.68 | 9.9 | 9.65 | 683,528 |
| December 18, 2025 | 10.03 | 9.95 | 9.95 | 10.05 | 9.84 | 428,114 |
| December 17, 2025 | 10.07 | 10.02 | 10.02 | 10.17 | 10.01 | 473,500 |
| December 16, 2025 | 9.91 | 10.03 | 10.03 | 10.08 | 9.91 | 317,000 |
| December 15, 2025 | 10.21 | 9.96 | 9.96 | 10.22 | 9.89 | 609,227 |
| December 12, 2025 | 10.05 | 10.2 | 10.2 | 10.4 | 10.05 | 560,417 |
| December 11, 2025 | 10.25 | 10.05 | 10.05 | 10.25 | 10.03 | 404,944 |
| December 10, 2025 | 10 | 10.15 | 10.15 | 10.2 | 10 | 314,000 |
| December 09, 2025 | 10.02 | 10.06 | 10.06 | 10.11 | 10 | 321,746 |
| December 08, 2025 | 9.98 | 10 | 10 | 10.09 | 9.92 | 388,848 |
| December 05, 2025 | 9.96 | 9.94 | 9.94 | 10.03 | 9.86 | 279,200 |
| December 04, 2025 | 9.89 | 9.92 | 9.92 | 9.99 | 9.86 | 288,846 |
| December 03, 2025 | 9.73 | 9.86 | 9.86 | 9.94 | 9.69 | 336,200 |
| December 02, 2025 | 9.71 | 9.69 | 9.69 | 9.77 | 9.67 | 449,327 |
| December 01, 2025 | 9.72 | 9.65 | 9.65 | 9.8 | 9.63 | 334,018 |
| November 28, 2025 | 10.1 | 10.16 | 10.16 | 10.16 | 10.05 | 311,379 |
| November 26, 2025 | 9.98 | 10.06 | 10.06 | 10.14 | 9.97 | 410,900 |
| November 25, 2025 | 9.88 | 9.94 | 9.94 | 9.96 | 9.78 | 245,900 |
| November 24, 2025 | 9.81 | 9.88 | 9.88 | 9.97 | 9.75 | 318,214 |