8.05
-0.11(-1.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.18 | 8.05 | 8.05 | 8.46 | 7.88 | 1.9M |
| February 19, 2026 | 8.76 | 8.16 | 8.16 | 8.79 | 8.04 | 1.92M |
| February 18, 2026 | 8.69 | 8.83 | 8.83 | 9.06 | 8.61 | 2.13M |
| February 17, 2026 | 8.37 | 8.63 | 8.63 | 8.81 | 8.15 | 2.59M |
| February 13, 2026 | 8.55 | 8.36 | 8.36 | 8.65 | 8 | 3.52M |
| February 12, 2026 | 9.37 | 8.54 | 8.54 | 9.75 | 8.21 | 5.24M |
| February 11, 2026 | 7.69 | 7.59 | 7.59 | 7.9 | 6.86 | 4.03M |
| February 10, 2026 | 7.32 | 7.39 | 7.39 | 7.77 | 7.26 | 1.68M |
| February 09, 2026 | 7.25 | 7.36 | 7.36 | 7.44 | 7.04 | 1.06M |
| February 06, 2026 | 6.68 | 7.25 | 7.25 | 7.35 | 6.65 | 2.25M |
| February 05, 2026 | 6.71 | 6.4 | 6.4 | 6.98 | 6.36 | 1.41M |
| February 04, 2026 | 7.02 | 6.83 | 6.83 | 7.11 | 6.71 | 1.51M |
| February 03, 2026 | 7.84 | 7.02 | 7.01 | 7.89 | 6.88 | 2.69M |
| February 02, 2026 | 7.89 | 7.87 | 7.87 | 8.13 | 7.77 | 1.08M |
| January 30, 2026 | 7.87 | 7.89 | 7.89 | 8.12 | 7.8 | 1.4M |
| January 29, 2026 | 8.09 | 8 | 8 | 8.15 | 7.91 | 1.45M |
| January 28, 2026 | 7.99 | 8.07 | 8.07 | 8.18 | 7.84 | 1.63M |
| January 27, 2026 | 7.94 | 7.93 | 7.93 | 8.08 | 7.68 | 1.54M |
| January 26, 2026 | 8.13 | 7.97 | 7.97 | 8.22 | 7.95 | 1.34M |
| January 23, 2026 | 8.3 | 8.13 | 8.13 | 8.37 | 8.1 | 944,283 |
| January 22, 2026 | 8.14 | 8.39 | 8.39 | 8.59 | 8.09 | 1.73M |
| January 21, 2026 | 7.9 | 8.05 | 8.05 | 8.17 | 7.76 | 2.43M |
| January 20, 2026 | 8.19 | 7.89 | 7.89 | 8.55 | 7.79 | 2.63M |
| January 16, 2026 | 9.09 | 8.48 | 8.48 | 9.09 | 8.34 | 2.37M |
| January 15, 2026 | 8.95 | 9.09 | 9.09 | 9.18 | 8.72 | 1.31M |
| January 14, 2026 | 9.19 | 9 | 9 | 9.21 | 8.95 | 1.08M |
| January 13, 2026 | 9.63 | 9.19 | 9.19 | 9.8 | 9.05 | 986,321 |
| January 12, 2026 | 9.84 | 9.68 | 9.68 | 9.97 | 9.41 | 1.05M |
| January 09, 2026 | 9.41 | 9.95 | 9.95 | 9.96 | 9.3 | 1.11M |
| January 08, 2026 | 9.18 | 9.39 | 9.39 | 9.53 | 9.09 | 1.34M |
| January 07, 2026 | 9.33 | 9.2 | 9.2 | 9.45 | 9.13 | 805,828 |
| January 06, 2026 | 9.36 | 9.3 | 9.3 | 9.41 | 8.86 | 1.86M |
| January 05, 2026 | 9.3 | 9.51 | 9.51 | 9.75 | 9.15 | 1.08M |
| January 02, 2026 | 9.09 | 9.22 | 9.22 | 9.25 | 8.86 | 1.01M |
| December 31, 2025 | 9 | 9.13 | 9.13 | 9.15 | 8.93 | 2.89M |
| December 30, 2025 | 9.06 | 9.03 | 9.03 | 9.29 | 9.01 | 1M |
| December 29, 2025 | 8.89 | 9.12 | 9.12 | 9.15 | 8.84 | 1.12M |
| December 26, 2025 | 9.02 | 8.93 | 8.93 | 9.07 | 8.84 | 758,300 |
| December 24, 2025 | 8.92 | 9.03 | 9.03 | 9.07 | 8.85 | 595,152 |
| December 23, 2025 | 8.97 | 9.04 | 9.04 | 9.17 | 8.9 | 1.2M |
| December 22, 2025 | 9.02 | 9.06 | 9.06 | 9.28 | 8.99 | 1.02M |
| December 19, 2025 | 9.07 | 8.94 | 8.94 | 9.18 | 8.81 | 2.17M |
| December 18, 2025 | 9.24 | 9 | 9 | 9.33 | 8.91 | 1.33M |
| December 17, 2025 | 9.3 | 8.87 | 8.87 | 9.38 | 8.82 | 1.5M |
| December 16, 2025 | 9.38 | 9.27 | 9.27 | 9.72 | 9.2 | 1.74M |
| December 15, 2025 | 9.98 | 9.31 | 9.31 | 10.1 | 9.3 | 1.19M |
| December 12, 2025 | 10.46 | 9.92 | 9.92 | 10.64 | 9.81 | 1.5M |
| December 11, 2025 | 10.02 | 10.47 | 10.47 | 10.85 | 9.79 | 2.87M |
| December 10, 2025 | 10.06 | 10.07 | 10.07 | 10.1 | 9.71 | 1.41M |
| December 09, 2025 | 9.65 | 10.01 | 10.01 | 10.17 | 9.6 | 2.41M |
| December 08, 2025 | 9.43 | 9.76 | 9.76 | 9.95 | 9.39 | 1.92M |
| December 05, 2025 | 9.62 | 9.36 | 9.36 | 9.65 | 9.25 | 1.13M |
| December 04, 2025 | 9.52 | 9.64 | 9.64 | 9.7 | 9.42 | 916,991 |
| December 03, 2025 | 9.37 | 9.52 | 9.52 | 9.55 | 9.16 | 853,706 |
| December 02, 2025 | 9.44 | 9.31 | 9.31 | 9.52 | 9.28 | 932,832 |
| December 01, 2025 | 9.42 | 9.33 | 9.33 | 9.66 | 9.3 | 1.15M |
| November 28, 2025 | 9.8 | 9.69 | 9.69 | 9.93 | 9.67 | 630,700 |
| November 26, 2025 | 9.81 | 9.78 | 9.78 | 9.96 | 9.71 | 1.02M |
| November 25, 2025 | 9.46 | 9.81 | 9.81 | 9.84 | 9.28 | 1.37M |
| November 24, 2025 | 9.14 | 9.45 | 9.45 | 9.47 | 9.05 | 1.17M |