8.46
-0.12(-1.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.47 | 8.46 | 8.46 | 8.53 | 8.24 | 1.56M |
| February 19, 2026 | 8.41 | 8.58 | 8.58 | 8.66 | 8.36 | 1.19M |
| February 18, 2026 | 8.55 | 8.49 | 8.49 | 8.7 | 8.35 | 1.56M |
| February 17, 2026 | 8.28 | 8.48 | 8.48 | 8.56 | 8.25 | 2.07M |
| February 13, 2026 | 8.15 | 8.31 | 8.31 | 8.4 | 8.07 | 2.67M |
| February 12, 2026 | 7.9 | 8.02 | 8.02 | 8.05 | 7.63 | 1.22M |
| February 11, 2026 | 7.8 | 7.84 | 7.84 | 7.87 | 7.5 | 859,363 |
| February 10, 2026 | 7.86 | 7.84 | 7.84 | 8.08 | 7.77 | 1.09M |
| February 09, 2026 | 7.76 | 7.77 | 7.77 | 7.8 | 7.57 | 1.01M |
| February 06, 2026 | 7.54 | 7.83 | 7.83 | 7.88 | 7.54 | 1.54M |
| February 05, 2026 | 8.05 | 7.4 | 7.4 | 8.17 | 7.36 | 1.72M |
| February 04, 2026 | 8.33 | 8.07 | 8.07 | 8.35 | 8.05 | 1.55M |
| February 03, 2026 | 8.2 | 8.23 | 8.23 | 8.31 | 8.05 | 1.19M |
| February 02, 2026 | 8.07 | 8.27 | 8.27 | 8.35 | 8.05 | 986,241 |
| January 30, 2026 | 8.08 | 8.12 | 8.12 | 8.31 | 8.05 | 1.4M |
| January 29, 2026 | 8.07 | 8.22 | 8.22 | 8.29 | 8.02 | 756,902 |
| January 28, 2026 | 8.44 | 8.04 | 8.04 | 8.45 | 8.03 | 1.18M |
| January 27, 2026 | 8.46 | 8.47 | 8.47 | 8.62 | 8.36 | 1.15M |
| January 26, 2026 | 8.52 | 8.57 | 8.57 | 8.68 | 8.42 | 1.19M |
| January 23, 2026 | 8.99 | 8.63 | 8.63 | 9.18 | 8.59 | 1.64M |
| January 22, 2026 | 8.75 | 9.09 | 9.09 | 9.14 | 8.66 | 1.17M |
| January 21, 2026 | 8.6 | 8.72 | 8.72 | 8.79 | 8.49 | 1.23M |
| January 20, 2026 | 8.24 | 8.6 | 8.6 | 8.7 | 8.13 | 1.74M |
| January 16, 2026 | 9.02 | 8.46 | 8.46 | 9.06 | 8.44 | 2.29M |
| January 15, 2026 | 9.32 | 8.91 | 8.91 | 9.38 | 8.89 | 1.05M |
| January 14, 2026 | 9.14 | 9.36 | 9.36 | 9.43 | 9.01 | 897,626 |
| January 13, 2026 | 9.02 | 9.21 | 9.21 | 9.24 | 8.92 | 1.12M |
| January 12, 2026 | 9.38 | 9.17 | 9.17 | 9.39 | 8.99 | 1.52M |
| January 09, 2026 | 9.71 | 9.41 | 9.41 | 9.72 | 9.35 | 1.66M |
| January 08, 2026 | 9.83 | 9.55 | 9.55 | 9.9 | 9.47 | 1.42M |
| January 07, 2026 | 9.7 | 9.97 | 9.97 | 10.4 | 9.6 | 1.93M |
| January 06, 2026 | 9.42 | 9.54 | 9.54 | 9.61 | 9.24 | 1.5M |
| January 05, 2026 | 10.25 | 9.54 | 9.54 | 10.43 | 9.42 | 2.42M |
| January 02, 2026 | 10.39 | 10.34 | 10.34 | 10.51 | 10.15 | 869,020 |
| December 31, 2025 | 10.23 | 10.39 | 10.39 | 10.42 | 10.11 | 877,912 |
| December 30, 2025 | 10.45 | 10.22 | 10.22 | 10.49 | 10.13 | 1.14M |
| December 29, 2025 | 10.53 | 10.45 | 10.45 | 10.64 | 10.28 | 1.07M |
| December 26, 2025 | 11.04 | 10.63 | 10.63 | 11.04 | 10.52 | 1.17M |
| December 24, 2025 | 10.84 | 11.06 | 11.06 | 11.12 | 10.75 | 545,862 |
| December 23, 2025 | 11.27 | 10.79 | 10.79 | 11.27 | 10.74 | 1.66M |
| December 22, 2025 | 10.35 | 11.27 | 11.27 | 11.28 | 10.33 | 2.01M |
| December 19, 2025 | 9.95 | 9.84 | 9.83 | 10.18 | 9.8 | 4.01M |
| December 18, 2025 | 10.22 | 9.85 | 9.85 | 10.28 | 9.68 | 2.76M |
| December 17, 2025 | 10.61 | 10.18 | 10.18 | 10.72 | 10.03 | 3.04M |
| December 16, 2025 | 10.42 | 10.63 | 10.63 | 10.78 | 10.35 | 1.3M |
| December 15, 2025 | 10.38 | 10.56 | 10.56 | 10.63 | 10.22 | 1.73M |
| December 12, 2025 | 10.48 | 10.22 | 10.22 | 10.56 | 10.17 | 1.48M |
| December 11, 2025 | 10.7 | 10.47 | 10.47 | 10.9 | 10.38 | 1.32M |
| December 10, 2025 | 10.67 | 10.74 | 10.74 | 10.82 | 10.52 | 1.48M |
| December 09, 2025 | 11.6 | 10.67 | 10.67 | 11.6 | 10.59 | 2.29M |
| December 08, 2025 | 12.27 | 11.64 | 11.64 | 12.31 | 11.53 | 1.4M |
| December 05, 2025 | 12.02 | 11.95 | 11.95 | 12.13 | 11.64 | 1.31M |
| December 04, 2025 | 12 | 11.98 | 11.98 | 12.32 | 11.9 | 1.44M |
| December 03, 2025 | 11.33 | 11.97 | 11.97 | 12.1 | 11.26 | 1.46M |
| December 02, 2025 | 11.49 | 11.13 | 11.13 | 11.56 | 10.8 | 1.36M |
| December 01, 2025 | 12.02 | 11.44 | 11.44 | 12.12 | 11.35 | 1.39M |
| November 28, 2025 | 12.15 | 12.14 | 12.14 | 12.27 | 11.97 | 635,116 |
| November 26, 2025 | 11.68 | 11.99 | 11.99 | 12.2 | 11.42 | 1.98M |
| November 25, 2025 | 11.83 | 11.6 | 11.6 | 11.98 | 11.52 | 1.53M |
| November 24, 2025 | 11.38 | 11.73 | 11.73 | 11.84 | 11.2 | 1.7M |