8.44
-0.11(-1.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.51 | 8.44 | 8.44 | 8.56 | 8.35 | 2.16M |
| February 19, 2026 | 8.55 | 8.55 | 8.55 | 8.6 | 8.37 | 1.59M |
| February 18, 2026 | 8.53 | 8.58 | 8.58 | 8.66 | 8.47 | 922,476 |
| February 17, 2026 | 8.55 | 8.51 | 8.51 | 8.57 | 8.4 | 1.59M |
| February 13, 2026 | 8.89 | 8.63 | 8.53 | 8.92 | 8.63 | 2.03M |
| February 12, 2026 | 9.06 | 8.9 | 8.79 | 9.1 | 8.89 | 1.16M |
| February 11, 2026 | 9.13 | 9.06 | 8.95 | 9.21 | 8.94 | 2.04M |
| February 10, 2026 | 9.3 | 9.1 | 8.99 | 9.36 | 9.09 | 2.1M |
| February 09, 2026 | 9.48 | 9.43 | 9.43 | 9.49 | 9.34 | 1.48M |
| February 06, 2026 | 9.39 | 9.51 | 9.51 | 9.52 | 9.36 | 947,237 |
| February 05, 2026 | 9.44 | 9.33 | 9.33 | 9.48 | 9.27 | 1.25M |
| February 04, 2026 | 9.35 | 9.5 | 9.5 | 9.53 | 9.28 | 992,819 |
| February 03, 2026 | 9.39 | 9.31 | 9.31 | 9.4 | 9.24 | 1.07M |
| February 02, 2026 | 9.4 | 9.36 | 9.36 | 9.42 | 9.22 | 1.48M |
| January 30, 2026 | 9.44 | 9.44 | 9.44 | 9.49 | 9.39 | 988,560 |
| January 29, 2026 | 9.44 | 9.48 | 9.48 | 9.49 | 9.37 | 792,287 |
| January 28, 2026 | 9.5 | 9.41 | 9.41 | 9.58 | 9.4 | 931,700 |
| January 27, 2026 | 9.44 | 9.52 | 9.52 | 9.57 | 9.44 | 716,713 |
| January 26, 2026 | 9.5 | 9.47 | 9.47 | 9.5 | 9.33 | 970,061 |
| January 23, 2026 | 9.55 | 9.5 | 9.5 | 9.56 | 9.47 | 530,012 |
| January 22, 2026 | 9.45 | 9.54 | 9.54 | 9.55 | 9.43 | 938,300 |
| January 21, 2026 | 9.41 | 9.43 | 9.43 | 9.46 | 9.32 | 1.06M |
| January 20, 2026 | 9.33 | 9.39 | 9.39 | 9.44 | 9.3 | 1.33M |
| January 16, 2026 | 9.58 | 9.53 | 9.53 | 9.64 | 9.51 | 1.15M |
| January 15, 2026 | 9.65 | 9.71 | 9.71 | 9.75 | 9.6 | 1.52M |
| January 14, 2026 | 9.52 | 9.64 | 9.64 | 9.66 | 9.45 | 902,915 |
| January 13, 2026 | 9.62 | 9.52 | 9.52 | 9.63 | 9.48 | 1.04M |
| January 12, 2026 | 9.58 | 9.57 | 9.57 | 9.63 | 9.54 | 1.08M |
| January 09, 2026 | 9.57 | 9.58 | 9.58 | 9.63 | 9.57 | 925,200 |
| January 08, 2026 | 9.33 | 9.56 | 9.56 | 9.63 | 9.3 | 1.18M |
| January 07, 2026 | 9.48 | 9.32 | 9.32 | 9.5 | 9.27 | 1.17M |
| January 06, 2026 | 9.43 | 9.46 | 9.46 | 9.47 | 9.32 | 1.09M |
| January 05, 2026 | 9.46 | 9.4 | 9.4 | 9.53 | 9.4 | 1.3M |
| January 02, 2026 | 9.27 | 9.4 | 9.4 | 9.5 | 9.27 | 1.35M |
| December 31, 2025 | 9.22 | 9.27 | 9.27 | 9.3 | 9.22 | 1.14M |
| December 30, 2025 | 9.12 | 9.23 | 9.23 | 9.28 | 9.1 | 1.19M |
| December 29, 2025 | 9.13 | 9.11 | 9.11 | 9.23 | 9.07 | 1.36M |
| December 26, 2025 | 9.05 | 9.15 | 9.15 | 9.19 | 9.05 | 1.27M |
| December 24, 2025 | 9.02 | 9.04 | 9.04 | 9.08 | 9.01 | 450,300 |
| December 23, 2025 | 9.07 | 9.02 | 9.02 | 9.14 | 9.02 | 870,300 |
| December 22, 2025 | 9.03 | 9.07 | 9.07 | 9.11 | 9.01 | 935,300 |
| December 19, 2025 | 9.11 | 9.03 | 9.03 | 9.13 | 9.02 | 1.28M |
| December 18, 2025 | 9.18 | 9.12 | 9.12 | 9.18 | 9.05 | 849,877 |
| December 17, 2025 | 9.23 | 9.13 | 9.13 | 9.28 | 9.12 | 785,728 |
| December 16, 2025 | 9.27 | 9.23 | 9.23 | 9.32 | 9.18 | 792,051 |
| December 15, 2025 | 9.3 | 9.29 | 9.29 | 9.4 | 9.14 | 954,264 |
| December 12, 2025 | 9.5 | 9.41 | 9.31 | 9.56 | 9.37 | 786,876 |
| December 11, 2025 | 9.56 | 9.45 | 9.45 | 9.58 | 9.43 | 779,191 |
| December 10, 2025 | 9.57 | 9.55 | 9.55 | 9.62 | 9.48 | 669,603 |
| December 09, 2025 | 9.56 | 9.54 | 9.54 | 9.6 | 9.52 | 718,964 |
| December 08, 2025 | 9.53 | 9.53 | 9.53 | 9.58 | 9.5 | 808,337 |
| December 05, 2025 | 9.5 | 9.52 | 9.52 | 9.62 | 9.49 | 1.04M |
| December 04, 2025 | 9.42 | 9.5 | 9.5 | 9.51 | 9.41 | 924,417 |
| December 03, 2025 | 9.2 | 9.41 | 9.41 | 9.41 | 9.19 | 804,300 |
| December 02, 2025 | 9.16 | 9.17 | 9.17 | 9.23 | 9.09 | 673,166 |
| December 01, 2025 | 9.19 | 9.1 | 9.1 | 9.23 | 9.08 | 1.11M |
| November 28, 2025 | 9.15 | 9.17 | 9.17 | 9.25 | 9.13 | 580,007 |
| November 26, 2025 | 9.07 | 9.11 | 9.11 | 9.26 | 9.07 | 958,218 |
| November 25, 2025 | 9.37 | 9.1 | 9.1 | 9.37 | 8.92 | 1.61M |
| November 24, 2025 | 9.1 | 9.19 | 9.19 | 9.26 | 9.02 | 1.22M |