8.82
+0.02(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.77 | 8.82 | 8.82 | 8.9 | 8.7 | 33,115 |
| February 19, 2026 | 8.79 | 8.8 | 8.8 | 8.89 | 8.7 | 72,321 |
| February 18, 2026 | 8.61 | 8.91 | 8.91 | 9.03 | 8.61 | 117,147 |
| February 17, 2026 | 8.71 | 8.63 | 8.63 | 8.8 | 8.51 | 92,779 |
| February 13, 2026 | 8.63 | 8.75 | 8.75 | 8.94 | 8.61 | 110,011 |
| February 12, 2026 | 8.45 | 8.69 | 8.69 | 8.95 | 8.4 | 122,202 |
| February 11, 2026 | 8.75 | 8.45 | 8.45 | 8.82 | 8.39 | 105,200 |
| February 10, 2026 | 8.8 | 8.65 | 8.65 | 8.93 | 8.65 | 79,714 |
| February 09, 2026 | 8.54 | 8.77 | 8.77 | 8.99 | 8.53 | 131,900 |
| February 06, 2026 | 8.45 | 8.57 | 8.57 | 8.64 | 8.39 | 35,400 |
| February 05, 2026 | 8.64 | 8.43 | 8.43 | 8.9 | 8.34 | 71,009 |
| February 04, 2026 | 8.59 | 8.73 | 8.73 | 8.95 | 8.54 | 58,347 |
| February 03, 2026 | 8.78 | 8.57 | 8.57 | 8.8 | 8.56 | 53,100 |
| February 02, 2026 | 8.43 | 8.81 | 8.81 | 8.97 | 8.37 | 156,619 |
| January 30, 2026 | 8.72 | 8.46 | 8.46 | 8.89 | 8.45 | 85,017 |
| January 29, 2026 | 8.81 | 8.8 | 8.8 | 8.99 | 8.68 | 14,010 |
| January 28, 2026 | 8.8 | 8.86 | 8.86 | 9 | 8.7 | 41,800 |
| January 27, 2026 | 9 | 8.78 | 8.78 | 9 | 8.74 | 26,000 |
| January 26, 2026 | 8.95 | 8.98 | 8.98 | 9 | 8.88 | 41,100 |
| January 23, 2026 | 8.89 | 8.9 | 8.9 | 8.95 | 8.83 | 14,517 |
| January 22, 2026 | 8.83 | 8.88 | 8.88 | 9.1 | 8.82 | 98,000 |
| January 21, 2026 | 8.72 | 8.83 | 8.83 | 8.9 | 8.64 | 67,343 |
| January 20, 2026 | 8.68 | 8.72 | 8.72 | 8.97 | 8.59 | 84,831 |
| January 16, 2026 | 9 | 8.8 | 8.8 | 9.1 | 8.77 | 77,141 |
| January 15, 2026 | 8.96 | 8.9 | 8.9 | 9.05 | 8.86 | 36,704 |
| January 14, 2026 | 9.09 | 8.96 | 8.96 | 9.09 | 8.81 | 26,814 |
| January 13, 2026 | 9.11 | 9.09 | 9.09 | 9.13 | 9.02 | 59,813 |
| January 12, 2026 | 8.97 | 9.09 | 9.09 | 9.19 | 8.85 | 102,139 |
| January 09, 2026 | 8.85 | 9.01 | 9.01 | 9.04 | 8.85 | 76,541 |
| January 08, 2026 | 8.73 | 8.88 | 8.88 | 8.99 | 8.73 | 14,500 |
| January 07, 2026 | 9 | 8.75 | 8.75 | 9.01 | 8.75 | 80,660 |
| January 06, 2026 | 9.06 | 8.92 | 8.92 | 9.1 | 8.9 | 73,824 |
| January 05, 2026 | 8.85 | 9.01 | 9.01 | 9.1 | 8.85 | 106,215 |
| January 02, 2026 | 8.66 | 8.77 | 8.77 | 8.95 | 8.62 | 129,127 |
| December 31, 2025 | 8.62 | 8.63 | 8.63 | 8.73 | 8.55 | 42,115 |
| December 30, 2025 | 8.79 | 8.67 | 8.67 | 8.9 | 8.67 | 52,313 |
| December 29, 2025 | 8.65 | 8.85 | 8.85 | 8.95 | 8.62 | 132,674 |
| December 26, 2025 | 8.37 | 8.59 | 8.59 | 8.6 | 8.37 | 42,311 |
| December 24, 2025 | 8.44 | 8.32 | 8.32 | 8.5 | 8.31 | 84,203 |
| December 23, 2025 | 8.42 | 8.46 | 8.46 | 8.56 | 8.29 | 63,717 |
| December 22, 2025 | 8.67 | 8.33 | 8.33 | 8.67 | 8.27 | 177,400 |
| December 19, 2025 | 8.6 | 8.59 | 8.59 | 8.6 | 8.28 | 187,348 |
| December 18, 2025 | 8.47 | 8.5 | 8.5 | 8.6 | 8.46 | 138,809 |
| December 17, 2025 | 8.52 | 8.25 | 8.25 | 8.52 | 8.1 | 567,133 |
| December 16, 2025 | 8.91 | 8.81 | 8.81 | 9 | 8.7 | 25,834 |
| December 15, 2025 | 9.05 | 8.81 | 8.81 | 9.14 | 8.74 | 29,617 |
| December 12, 2025 | 9.15 | 9.05 | 9.05 | 9.19 | 9.04 | 18,546 |
| December 11, 2025 | 9.23 | 9.08 | 9.08 | 9.32 | 9.02 | 23,210 |
| December 10, 2025 | 9.24 | 9.3 | 9.3 | 9.38 | 9.24 | 13,900 |
| December 09, 2025 | 9.35 | 9.32 | 9.32 | 9.42 | 9.3 | 24,534 |
| December 08, 2025 | 9.17 | 9.35 | 9.35 | 9.43 | 9.17 | 21,103 |
| December 05, 2025 | 9.24 | 9.22 | 9.22 | 9.26 | 9.15 | 20,506 |
| December 04, 2025 | 9.12 | 9.24 | 9.24 | 9.3 | 9.12 | 17,891 |
| December 03, 2025 | 9.22 | 9.14 | 9.14 | 9.25 | 9.13 | 14,800 |
| December 02, 2025 | 9.21 | 9.22 | 9.22 | 9.32 | 9.1 | 20,580 |
| December 01, 2025 | 9.06 | 9.11 | 9.11 | 9.35 | 9.06 | 37,500 |
| November 28, 2025 | 9.4 | 9.31 | 9.31 | 9.42 | 9.15 | 52,795 |
| November 26, 2025 | 9.36 | 9.35 | 9.35 | 9.4 | 9.13 | 26,400 |
| November 25, 2025 | 9.15 | 9.25 | 9.25 | 9.45 | 9.15 | 129,226 |
| November 24, 2025 | 9.18 | 9.24 | 9.24 | 9.31 | 9.04 | 90,826 |