8.75
-0.17(-1.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.8 | 8.75 | 8.75 | 9.16 | 8.7 | 99,940 |
| February 19, 2026 | 8.76 | 8.92 | 8.92 | 8.93 | 8.6 | 75,308 |
| February 18, 2026 | 8.79 | 8.94 | 8.94 | 9.11 | 8.58 | 116,700 |
| February 17, 2026 | 8.9 | 8.79 | 8.79 | 8.9 | 8.58 | 114,200 |
| February 13, 2026 | 8.91 | 8.99 | 8.99 | 9.34 | 8.85 | 71,058 |
| February 12, 2026 | 9.24 | 8.78 | 8.78 | 9.3 | 8.5 | 230,129 |
| February 11, 2026 | 10.13 | 9.28 | 9.28 | 10.13 | 8.85 | 461,956 |
| February 10, 2026 | 9.99 | 10.02 | 10.02 | 10.24 | 9.66 | 168,459 |
| February 09, 2026 | 9.56 | 9.88 | 9.88 | 10.07 | 9.31 | 155,947 |
| February 06, 2026 | 8.55 | 9.56 | 9.56 | 9.62 | 8.45 | 238,630 |
| February 05, 2026 | 8.57 | 8.38 | 8.38 | 8.93 | 8.26 | 314,904 |
| February 04, 2026 | 9.87 | 8.75 | 8.75 | 9.87 | 8.45 | 537,500 |
| February 03, 2026 | 9.77 | 9.88 | 9.88 | 10 | 9.03 | 350,652 |
| February 02, 2026 | 9.37 | 9.72 | 9.72 | 9.95 | 9.31 | 119,868 |
| January 30, 2026 | 9.88 | 9.4 | 9.4 | 10.14 | 9.37 | 269,296 |
| January 29, 2026 | 10.83 | 10.05 | 10.05 | 10.83 | 9.82 | 246,800 |
| January 28, 2026 | 11.24 | 10.83 | 10.83 | 11.26 | 10.75 | 110,747 |
| January 27, 2026 | 10.55 | 11.08 | 11.08 | 11.38 | 10.3 | 192,536 |
| January 26, 2026 | 10.65 | 10.45 | 10.45 | 10.74 | 10.32 | 165,200 |
| January 23, 2026 | 11.14 | 10.75 | 10.75 | 11.18 | 10.65 | 173,964 |
| January 22, 2026 | 10.57 | 11.2 | 11.2 | 11.24 | 10.57 | 218,411 |
| January 21, 2026 | 10.85 | 10.41 | 10.41 | 11 | 10.15 | 262,333 |
| January 20, 2026 | 10.63 | 10.75 | 10.75 | 11.09 | 10.41 | 240,705 |
| January 16, 2026 | 10.45 | 11.21 | 11.21 | 11.23 | 10.45 | 279,300 |
| January 15, 2026 | 10.36 | 10.38 | 10.38 | 10.82 | 10.27 | 185,051 |
| January 14, 2026 | 10.26 | 10.3 | 10.3 | 10.44 | 10 | 124,993 |
| January 13, 2026 | 10.46 | 10.31 | 10.31 | 10.48 | 9.86 | 170,880 |
| January 12, 2026 | 10.1 | 10.52 | 10.52 | 10.57 | 9.63 | 174,801 |
| January 09, 2026 | 10.12 | 10.19 | 10.19 | 10.36 | 10.06 | 139,491 |
| January 08, 2026 | 10.19 | 10.06 | 10.06 | 10.42 | 9.82 | 150,700 |
| January 07, 2026 | 10.4 | 10.12 | 10.12 | 10.84 | 10.02 | 165,378 |
| January 06, 2026 | 10.03 | 10.35 | 10.35 | 10.47 | 9.68 | 302,743 |
| January 05, 2026 | 10.92 | 10.05 | 10.05 | 10.92 | 9.85 | 403,175 |
| January 02, 2026 | 11.48 | 10.8 | 10.8 | 11.61 | 10.71 | 323,705 |
| December 31, 2025 | 11.87 | 11.25 | 11.25 | 11.99 | 11.07 | 298,716 |
| December 30, 2025 | 10.61 | 11.87 | 11.87 | 12.17 | 10.41 | 887,700 |
| December 29, 2025 | 9.65 | 10.17 | 10.17 | 10.29 | 9.52 | 236,100 |
| December 26, 2025 | 9.77 | 9.65 | 9.65 | 9.78 | 9.25 | 69,414 |
| December 24, 2025 | 9.65 | 9.73 | 9.73 | 9.76 | 9.37 | 42,400 |
| December 23, 2025 | 9.47 | 9.65 | 9.65 | 9.65 | 9.37 | 103,800 |
| December 22, 2025 | 9.6 | 9.58 | 9.58 | 9.89 | 9.47 | 158,909 |
| December 19, 2025 | 9.56 | 9.54 | 9.54 | 9.64 | 9.17 | 242,100 |
| December 18, 2025 | 9.25 | 9.49 | 9.49 | 9.75 | 9.25 | 118,030 |
| December 17, 2025 | 9.3 | 9.08 | 9.08 | 9.5 | 9.01 | 122,700 |
| December 16, 2025 | 9.02 | 9.24 | 9.24 | 9.35 | 8.89 | 174,843 |
| December 15, 2025 | 9.85 | 9.03 | 9.03 | 9.85 | 9 | 165,437 |
| December 12, 2025 | 10.35 | 9.79 | 9.79 | 10.35 | 9.74 | 110,787 |
| December 11, 2025 | 10.02 | 10.37 | 10.37 | 10.67 | 9.7 | 157,600 |
| December 10, 2025 | 10.22 | 10.11 | 10.11 | 10.33 | 9.95 | 155,900 |
| December 09, 2025 | 9.9 | 10.22 | 10.22 | 10.24 | 9.77 | 135,600 |
| December 08, 2025 | 9.88 | 9.93 | 9.93 | 10.01 | 9.54 | 133,100 |
| December 05, 2025 | 10.02 | 9.77 | 9.77 | 10.05 | 9.65 | 116,540 |
| December 04, 2025 | 10.2 | 10.1 | 10.1 | 10.39 | 9.95 | 135,234 |
| December 03, 2025 | 10.71 | 10.23 | 10.23 | 10.76 | 10.1 | 242,423 |
| December 02, 2025 | 10.81 | 10.73 | 10.73 | 11.2 | 10.69 | 401,000 |
| December 01, 2025 | 9.84 | 10.6 | 10.6 | 10.81 | 9.74 | 306,200 |
| November 28, 2025 | 9.95 | 10.07 | 10.07 | 10.14 | 9.77 | 104,405 |
| November 26, 2025 | 9.67 | 9.8 | 9.8 | 9.9 | 9.54 | 210,623 |
| November 25, 2025 | 9.62 | 9.61 | 9.61 | 9.75 | 9.28 | 177,718 |
| November 24, 2025 | 8.89 | 9.6 | 9.6 | 9.61 | 8.86 | 376,858 |