8.94
-0.05(-0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9 | 8.94 | 8.94 | 9.15 | 8.93 | 93,014 |
| February 19, 2026 | 8.6 | 8.99 | 8.99 | 9.08 | 8.6 | 75,200 |
| February 18, 2026 | 8.52 | 8.68 | 8.68 | 8.68 | 8.5 | 14,700 |
| February 17, 2026 | 8.65 | 8.56 | 8.56 | 8.66 | 8.4 | 31,609 |
| February 13, 2026 | 8.59 | 8.65 | 8.65 | 8.67 | 8.46 | 17,514 |
| February 12, 2026 | 8.6 | 8.57 | 8.57 | 8.65 | 8.46 | 15,649 |
| February 11, 2026 | 8.46 | 8.59 | 8.59 | 8.63 | 8.46 | 14,400 |
| February 10, 2026 | 8.49 | 8.51 | 8.51 | 8.52 | 8.41 | 30,642 |
| February 09, 2026 | 8.54 | 8.47 | 8.47 | 8.55 | 8.35 | 21,400 |
| February 06, 2026 | 8.42 | 8.47 | 8.47 | 8.65 | 8.38 | 11,730 |
| February 05, 2026 | 8.45 | 8.46 | 8.46 | 8.65 | 8.3 | 25,749 |
| February 04, 2026 | 8.56 | 8.54 | 8.54 | 8.6 | 8.39 | 16,226 |
| February 03, 2026 | 8.56 | 8.48 | 8.48 | 8.78 | 8.29 | 28,900 |
| February 02, 2026 | 8.66 | 8.61 | 8.61 | 8.8 | 8.46 | 18,302 |
| January 30, 2026 | 8.73 | 8.8 | 8.8 | 8.8 | 8.63 | 21,421 |
| January 29, 2026 | 8.74 | 8.76 | 8.73 | 8.85 | 8.6 | 23,300 |
| January 28, 2026 | 8.67 | 8.7 | 8.67 | 8.74 | 8.6 | 12,310 |
| January 27, 2026 | 8.75 | 8.73 | 8.7 | 8.75 | 8.61 | 15,939 |
| January 26, 2026 | 8.57 | 8.68 | 8.65 | 8.71 | 8.57 | 14,116 |
| January 23, 2026 | 8.62 | 8.57 | 8.57 | 8.77 | 8.3 | 44,031 |
| January 22, 2026 | 8.86 | 8.53 | 8.53 | 8.86 | 8.26 | 37,100 |
| January 21, 2026 | 8.65 | 8.84 | 8.84 | 8.85 | 8.61 | 46,800 |
| January 20, 2026 | 8.26 | 8.65 | 8.65 | 8.65 | 8.26 | 61,019 |
| January 16, 2026 | 8.3 | 8.27 | 8.27 | 8.3 | 8.16 | 29,225 |
| January 15, 2026 | 8.25 | 8.22 | 8.22 | 8.35 | 8.16 | 32,100 |
| January 14, 2026 | 8.27 | 8.22 | 8.22 | 8.35 | 8.12 | 31,164 |
| January 13, 2026 | 8.25 | 8.17 | 8.17 | 8.26 | 8.17 | 14,097 |
| January 12, 2026 | 8.17 | 8.21 | 8.21 | 8.24 | 8.15 | 13,526 |
| January 09, 2026 | 8.24 | 8.2 | 8.2 | 8.24 | 8.07 | 6,800 |
| January 08, 2026 | 8.1 | 8.24 | 8.24 | 8.24 | 8.09 | 31,500 |
| January 07, 2026 | 8.21 | 8.14 | 8.14 | 8.24 | 8.06 | 16,328 |
| January 06, 2026 | 8.04 | 8.14 | 8.14 | 8.22 | 8.04 | 25,005 |
| January 05, 2026 | 7.83 | 8 | 8 | 8.01 | 7.83 | 43,446 |
| January 02, 2026 | 8.02 | 7.81 | 7.81 | 8.02 | 7.81 | 28,900 |
| December 31, 2025 | 7.95 | 7.95 | 7.95 | 8.02 | 7.77 | 48,222 |
| December 30, 2025 | 8.02 | 7.96 | 7.85 | 8.09 | 7.94 | 35,310 |
| December 29, 2025 | 7.95 | 7.99 | 7.87 | 8.1 | 7.81 | 27,542 |
| December 26, 2025 | 7.79 | 7.89 | 7.78 | 8.06 | 7.79 | 20,038 |
| December 24, 2025 | 7.78 | 7.88 | 7.77 | 8 | 7.78 | 14,912 |
| December 23, 2025 | 7.9 | 7.89 | 7.89 | 7.95 | 7.78 | 28,700 |
| December 22, 2025 | 8.09 | 7.92 | 7.92 | 8.15 | 7.9 | 11,400 |
| December 19, 2025 | 7.35 | 8.01 | 8.01 | 8.27 | 7.35 | 103,326 |
| December 18, 2025 | 7.6 | 7.34 | 7.34 | 7.72 | 7.34 | 29,700 |
| December 17, 2025 | 7.7 | 7.63 | 7.63 | 7.83 | 7.63 | 23,500 |
| December 16, 2025 | 8 | 7.66 | 7.66 | 8.04 | 7.62 | 32,500 |
| December 15, 2025 | 8.1 | 8.06 | 8.06 | 8.22 | 8 | 16,648 |
| December 12, 2025 | 8.22 | 8.17 | 8.17 | 8.36 | 8.16 | 13,983 |
| December 11, 2025 | 7.98 | 8.15 | 8.15 | 8.23 | 7.96 | 11,612 |
| December 10, 2025 | 8.08 | 7.94 | 7.94 | 8.21 | 7.91 | 28,100 |
| December 09, 2025 | 8.27 | 8.01 | 8.01 | 8.42 | 8.01 | 34,500 |
| December 08, 2025 | 8.4 | 8.27 | 8.27 | 8.5 | 8.27 | 44,600 |
| December 05, 2025 | 8.55 | 8.61 | 8.61 | 8.72 | 8.55 | 13,349 |
| December 04, 2025 | 8.59 | 8.59 | 8.59 | 8.69 | 8.47 | 7,769 |
| December 03, 2025 | 8.34 | 8.52 | 8.52 | 8.55 | 8.29 | 31,200 |
| December 02, 2025 | 8.75 | 8.38 | 8.38 | 8.86 | 8.36 | 38,400 |
| December 01, 2025 | 8.86 | 8.8 | 8.8 | 8.89 | 8.76 | 11,800 |
| November 28, 2025 | 8.79 | 8.91 | 8.91 | 8.99 | 8.76 | 9,000 |
| November 26, 2025 | 8.76 | 8.85 | 8.81 | 8.88 | 8.76 | 15,302 |
| November 25, 2025 | 8.75 | 8.84 | 8.8 | 8.92 | 8.75 | 20,100 |
| November 24, 2025 | 8.77 | 8.76 | 8.72 | 8.78 | 8.75 | 11,700 |