8.46
-0.05(-0.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.45 | 8.46 | 8.46 | 8.56 | 8.26 | 43,200 |
| February 19, 2026 | 8.6 | 8.51 | 8.51 | 8.66 | 8.44 | 41,306 |
| February 18, 2026 | 8.89 | 8.63 | 8.63 | 8.95 | 8.55 | 35,700 |
| February 17, 2026 | 8.67 | 8.92 | 8.92 | 9.07 | 8.47 | 58,124 |
| February 13, 2026 | 8.8 | 8.76 | 8.76 | 9.23 | 8.69 | 60,302 |
| February 12, 2026 | 8.84 | 8.8 | 8.8 | 9.03 | 8.51 | 78,100 |
| February 11, 2026 | 8.85 | 8.78 | 8.78 | 8.85 | 8.12 | 105,002 |
| February 10, 2026 | 9.01 | 8.74 | 8.74 | 9.06 | 8.66 | 69,400 |
| February 09, 2026 | 8.9 | 9.04 | 9.04 | 9.22 | 8.64 | 75,702 |
| February 06, 2026 | 8.57 | 8.89 | 8.89 | 8.97 | 8.35 | 82,800 |
| February 05, 2026 | 8.31 | 8.41 | 8.41 | 8.73 | 8.3 | 73,340 |
| February 04, 2026 | 8.51 | 8.46 | 8.46 | 8.51 | 8.08 | 55,400 |
| February 03, 2026 | 8.34 | 8.48 | 8.48 | 8.74 | 8.34 | 55,286 |
| February 02, 2026 | 8.13 | 8.36 | 8.36 | 8.47 | 8 | 54,800 |
| January 30, 2026 | 8.45 | 8.11 | 8.11 | 8.64 | 7.94 | 133,421 |
| January 29, 2026 | 8.44 | 8.52 | 8.52 | 8.54 | 8.16 | 80,416 |
| January 28, 2026 | 8.8 | 8.37 | 8.37 | 8.8 | 8.34 | 28,137 |
| January 27, 2026 | 8.51 | 8.75 | 8.75 | 8.75 | 8.38 | 53,944 |
| January 26, 2026 | 8.55 | 8.51 | 8.51 | 8.57 | 8.44 | 24,400 |
| January 23, 2026 | 8.68 | 8.59 | 8.59 | 8.77 | 8.4 | 44,604 |
| January 22, 2026 | 8.66 | 8.76 | 8.76 | 8.93 | 8.29 | 52,124 |
| January 21, 2026 | 8.22 | 8.58 | 8.58 | 8.63 | 8.08 | 58,015 |
| January 20, 2026 | 8.35 | 8.11 | 8.11 | 8.48 | 8.11 | 50,800 |
| January 16, 2026 | 8.5 | 8.48 | 8.48 | 8.76 | 8.44 | 57,801 |
| January 15, 2026 | 8.4 | 8.53 | 8.53 | 8.61 | 8.2 | 37,821 |
| January 14, 2026 | 8.32 | 8.41 | 8.41 | 8.46 | 8.05 | 39,900 |
| January 13, 2026 | 8.25 | 8.31 | 8.31 | 8.39 | 7.98 | 33,500 |
| January 12, 2026 | 8.46 | 8.2 | 8.2 | 8.46 | 7.95 | 67,930 |
| January 09, 2026 | 8.92 | 8.46 | 8.46 | 8.92 | 8.28 | 87,200 |
| January 08, 2026 | 8.91 | 8.85 | 8.85 | 9.44 | 8.66 | 198,520 |
| January 07, 2026 | 8.25 | 8.79 | 8.79 | 8.91 | 8.25 | 70,009 |
| January 06, 2026 | 8.67 | 8.2 | 8.2 | 8.7 | 8 | 112,200 |
| January 05, 2026 | 8.59 | 8.53 | 8.53 | 8.69 | 8.19 | 118,803 |
| January 02, 2026 | 7.68 | 8.51 | 8.51 | 8.56 | 7.6 | 140,315 |
| December 31, 2025 | 7.33 | 7.55 | 7.55 | 7.67 | 7.22 | 117,815 |
| December 30, 2025 | 7.6 | 7.38 | 7.38 | 7.74 | 7.37 | 48,100 |
| December 29, 2025 | 7.71 | 7.68 | 7.68 | 7.84 | 7.59 | 32,200 |
| December 26, 2025 | 7.72 | 7.75 | 7.75 | 7.91 | 7.57 | 22,642 |
| December 24, 2025 | 7.68 | 7.71 | 7.71 | 7.72 | 7.57 | 14,016 |
| December 23, 2025 | 8.19 | 7.68 | 7.68 | 8.19 | 7.62 | 54,519 |
| December 22, 2025 | 7.79 | 8.26 | 8.26 | 8.36 | 7.7 | 83,730 |
| December 19, 2025 | 7.99 | 7.78 | 7.78 | 8.04 | 7.78 | 294,349 |
| December 18, 2025 | 7.66 | 7.98 | 7.98 | 8 | 7.52 | 79,664 |
| December 17, 2025 | 7.67 | 7.58 | 7.58 | 7.67 | 7.45 | 50,700 |
| December 16, 2025 | 7.7 | 7.69 | 7.69 | 7.77 | 7.45 | 67,606 |
| December 15, 2025 | 7.59 | 7.65 | 7.65 | 7.7 | 7.5 | 47,000 |
| December 12, 2025 | 7.61 | 7.59 | 7.59 | 7.77 | 7.26 | 77,078 |
| December 11, 2025 | 7.39 | 7.58 | 7.58 | 7.66 | 7.17 | 100,000 |
| December 10, 2025 | 6.94 | 7.39 | 7.39 | 7.41 | 6.85 | 141,001 |
| December 09, 2025 | 6.6 | 6.99 | 6.99 | 7.23 | 6.47 | 186,000 |
| December 08, 2025 | 6.79 | 6.65 | 6.65 | 6.83 | 6.54 | 74,200 |
| December 05, 2025 | 6.78 | 6.71 | 6.71 | 6.84 | 6.6 | 104,300 |
| December 04, 2025 | 6.39 | 6.75 | 6.75 | 6.79 | 6.39 | 132,249 |
| December 03, 2025 | 5.84 | 6.38 | 6.38 | 6.5 | 5.81 | 99,700 |
| December 02, 2025 | 5.96 | 5.81 | 5.81 | 5.99 | 5.77 | 69,510 |
| December 01, 2025 | 6.24 | 5.94 | 5.94 | 6.38 | 5.87 | 109,504 |
| November 28, 2025 | 6.13 | 6.24 | 6.24 | 6.25 | 6.09 | 77,500 |
| November 26, 2025 | 6.06 | 6.06 | 6.06 | 6.14 | 5.85 | 108,125 |
| November 25, 2025 | 6.01 | 6.09 | 6.09 | 6.21 | 5.9 | 72,200 |
| November 24, 2025 | 6.06 | 5.99 | 5.99 | 6.15 | 5.92 | 102,600 |