8.76
+0.203(+2.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.49 | 8.76 | 8.76 | 8.91 | 8.49 | 322,299 |
| February 19, 2026 | 8.57 | 8.56 | 8.56 | 8.6 | 8.27 | 223,200 |
| February 18, 2026 | 8.83 | 8.66 | 8.66 | 9.12 | 8.65 | 333,949 |
| February 17, 2026 | 9.03 | 8.83 | 8.83 | 9.1 | 8.76 | 350,547 |
| February 13, 2026 | 8.76 | 9.07 | 9.07 | 9.12 | 8.7 | 238,420 |
| February 12, 2026 | 9 | 8.77 | 8.77 | 9 | 8.36 | 321,603 |
| February 11, 2026 | 9.2 | 8.87 | 8.87 | 9.29 | 8.81 | 303,700 |
| February 10, 2026 | 9 | 9.04 | 9.04 | 9.26 | 8.98 | 443,536 |
| February 09, 2026 | 9.07 | 8.98 | 8.98 | 9.17 | 8.84 | 323,600 |
| February 06, 2026 | 8.95 | 9.09 | 9.09 | 9.27 | 8.88 | 632,819 |
| February 05, 2026 | 8.69 | 8.83 | 8.83 | 8.91 | 8.58 | 637,700 |
| February 04, 2026 | 8.53 | 8.64 | 8.64 | 8.82 | 8.34 | 493,328 |
| February 03, 2026 | 8.26 | 8.48 | 8.49 | 8.7 | 8.26 | 412,966 |
| February 02, 2026 | 7.95 | 8.3 | 8.3 | 8.46 | 7.76 | 386,435 |
| January 30, 2026 | 7.94 | 7.99 | 7.99 | 8.06 | 7.77 | 325,568 |
| January 29, 2026 | 7.98 | 7.97 | 7.97 | 8.01 | 7.71 | 290,900 |
| January 28, 2026 | 8.15 | 7.95 | 7.95 | 8.35 | 7.9 | 501,000 |
| January 27, 2026 | 7.57 | 8.1 | 8.1 | 8.12 | 7.53 | 469,000 |
| January 26, 2026 | 7.31 | 7.61 | 7.61 | 7.79 | 7.31 | 592,100 |
| January 23, 2026 | 7.52 | 7.38 | 7.38 | 7.56 | 7.24 | 405,911 |
| January 22, 2026 | 7.63 | 7.58 | 7.58 | 7.77 | 7.58 | 324,445 |
| January 21, 2026 | 7.22 | 7.55 | 7.55 | 7.6 | 7.1 | 472,870 |
| January 20, 2026 | 7.33 | 7.12 | 7.12 | 7.44 | 7.12 | 300,200 |
| January 16, 2026 | 7.35 | 7.51 | 7.51 | 7.57 | 7.22 | 329,749 |
| January 15, 2026 | 7.18 | 7.42 | 7.42 | 7.48 | 7.18 | 294,256 |
| January 14, 2026 | 7.06 | 7.14 | 7.14 | 7.15 | 6.99 | 176,100 |
| January 13, 2026 | 7.1 | 7.09 | 7.09 | 7.28 | 7.08 | 219,234 |
| January 12, 2026 | 6.95 | 7.1 | 7.1 | 7.22 | 6.81 | 417,729 |
| January 09, 2026 | 7.1 | 6.98 | 6.98 | 7.2 | 6.9 | 197,012 |
| January 08, 2026 | 6.79 | 7.04 | 7.04 | 7.16 | 6.78 | 227,400 |
| January 07, 2026 | 6.92 | 6.84 | 6.84 | 6.94 | 6.7 | 164,166 |
| January 06, 2026 | 6.85 | 6.92 | 6.92 | 6.94 | 6.64 | 215,700 |
| January 05, 2026 | 6.67 | 6.88 | 6.88 | 6.9 | 6.67 | 221,422 |
| January 02, 2026 | 6.73 | 6.7 | 6.7 | 6.8 | 6.65 | 186,200 |
| December 31, 2025 | 6.7 | 6.64 | 6.64 | 6.73 | 6.59 | 168,200 |
| December 30, 2025 | 6.77 | 6.68 | 6.68 | 6.81 | 6.64 | 179,200 |
| December 29, 2025 | 6.69 | 6.78 | 6.78 | 6.84 | 6.6 | 175,269 |
| December 26, 2025 | 6.89 | 6.76 | 6.76 | 6.91 | 6.68 | 222,600 |
| December 24, 2025 | 6.79 | 6.91 | 6.91 | 6.96 | 6.79 | 123,048 |
| December 23, 2025 | 6.91 | 6.79 | 6.79 | 6.91 | 6.77 | 259,700 |
| December 22, 2025 | 6.84 | 6.94 | 6.94 | 7.04 | 6.84 | 256,977 |
| December 19, 2025 | 6.71 | 6.81 | 6.81 | 6.83 | 6.65 | 750,800 |
| December 18, 2025 | 6.79 | 6.74 | 6.74 | 6.89 | 6.72 | 177,400 |
| December 17, 2025 | 6.72 | 6.66 | 6.66 | 6.85 | 6.64 | 215,200 |
| December 16, 2025 | 6.76 | 6.72 | 6.72 | 6.87 | 6.65 | 246,600 |
| December 15, 2025 | 7.02 | 6.75 | 6.75 | 7.03 | 6.71 | 249,700 |
| December 12, 2025 | 7.28 | 6.97 | 6.97 | 7.3 | 6.96 | 284,158 |
| December 11, 2025 | 7.13 | 7.27 | 7.27 | 7.34 | 7.06 | 240,500 |
| December 10, 2025 | 6.82 | 7.1 | 7.1 | 7.13 | 6.78 | 262,169 |
| December 09, 2025 | 6.94 | 6.82 | 6.82 | 7.1 | 6.81 | 334,048 |
| December 08, 2025 | 7.02 | 6.96 | 6.96 | 7.15 | 6.93 | 276,769 |
| December 05, 2025 | 7.76 | 6.99 | 7 | 7.76 | 6.99 | 549,500 |
| December 04, 2025 | 7.89 | 7.74 | 7.75 | 8.06 | 7.2 | 510,358 |
| December 03, 2025 | 8.24 | 8.69 | 8.69 | 8.72 | 7.9 | 467,700 |
| December 02, 2025 | 7.82 | 8.3 | 8.3 | 8.38 | 7.77 | 421,326 |
| December 01, 2025 | 7.5 | 7.74 | 7.74 | 7.78 | 7.48 | 400,144 |
| November 28, 2025 | 7.48 | 7.58 | 7.58 | 7.62 | 7.39 | 88,322 |
| November 26, 2025 | 7.32 | 7.43 | 7.43 | 7.53 | 7.28 | 213,591 |
| November 25, 2025 | 7.01 | 7.32 | 7.32 | 7.34 | 7.01 | 206,922 |
| November 24, 2025 | 6.93 | 6.99 | 6.99 | 7.09 | 6.88 | 174,407 |