8.64
+0.09(+1.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.47 | 8.64 | 8.64 | 8.72 | 8.32 | 1.58M |
| February 19, 2026 | 8.06 | 8.55 | 8.55 | 8.64 | 7.78 | 2.09M |
| February 18, 2026 | 7.23 | 8.04 | 8.04 | 8.35 | 7.22 | 3M |
| February 17, 2026 | 8 | 7.26 | 7.26 | 8.01 | 7.24 | 838,551 |
| February 13, 2026 | 7.96 | 7.97 | 7.97 | 8.41 | 7.87 | 899,098 |
| February 12, 2026 | 7.83 | 7.98 | 7.98 | 8.08 | 7.54 | 857,440 |
| February 11, 2026 | 7.79 | 7.76 | 7.76 | 7.9 | 7.43 | 738,919 |
| February 10, 2026 | 7.57 | 7.8 | 7.8 | 7.93 | 7.57 | 1.07M |
| February 09, 2026 | 7.64 | 7.78 | 7.78 | 7.89 | 7.53 | 783,711 |
| February 06, 2026 | 7.14 | 7.75 | 7.75 | 7.8 | 7.12 | 1.73M |
| February 05, 2026 | 7.03 | 6.93 | 6.93 | 7.38 | 6.79 | 1.68M |
| February 04, 2026 | 7.46 | 7 | 7 | 7.48 | 6.78 | 1.9M |
| February 03, 2026 | 7.03 | 7.38 | 7.38 | 7.46 | 6.94 | 1.09M |
| February 02, 2026 | 6.95 | 6.98 | 6.98 | 7.11 | 6.93 | 751,600 |
| January 30, 2026 | 7.33 | 7.03 | 7.03 | 7.41 | 6.98 | 1.16M |
| January 29, 2026 | 7.34 | 7.39 | 7.39 | 7.52 | 7.31 | 838,109 |
| January 28, 2026 | 7.52 | 7.36 | 7.36 | 7.62 | 7.3 | 700,841 |
| January 27, 2026 | 7.56 | 7.53 | 7.53 | 7.8 | 7.42 | 707,300 |
| January 26, 2026 | 7.64 | 7.56 | 7.56 | 7.74 | 7.39 | 1.1M |
| January 23, 2026 | 7.82 | 7.71 | 7.71 | 7.85 | 7.54 | 1.03M |
| January 22, 2026 | 7.2 | 7.9 | 7.9 | 7.91 | 7.2 | 1.18M |
| January 21, 2026 | 7.01 | 7.26 | 7.26 | 7.29 | 6.86 | 4.14M |
| January 20, 2026 | 7 | 7.01 | 7.01 | 7.2 | 6.77 | 1.95M |
| January 16, 2026 | 7.35 | 7.04 | 7.04 | 7.48 | 7.02 | 2.94M |
| January 15, 2026 | 7.66 | 7.3 | 7.3 | 7.89 | 7.01 | 2.43M |
| January 14, 2026 | 8.04 | 7.71 | 7.71 | 8.15 | 7.65 | 991,000 |
| January 13, 2026 | 8.05 | 8.04 | 8.04 | 8.21 | 7.95 | 807,987 |
| January 12, 2026 | 8.09 | 8.11 | 8.11 | 8.44 | 7.87 | 1.4M |
| January 09, 2026 | 8.28 | 8.03 | 8.03 | 8.55 | 7.96 | 1.15M |
| January 08, 2026 | 8.82 | 8.23 | 8.23 | 8.83 | 8.23 | 1.13M |
| January 07, 2026 | 8.46 | 8.92 | 8.92 | 9.4 | 8.45 | 844,600 |
| January 06, 2026 | 8.36 | 8.45 | 8.45 | 8.55 | 8.31 | 982,806 |
| January 05, 2026 | 8.8 | 8.42 | 8.42 | 8.88 | 8.23 | 1.41M |
| January 02, 2026 | 9.77 | 8.9 | 8.9 | 9.77 | 8.81 | 1.22M |
| December 31, 2025 | 9.81 | 9.72 | 9.72 | 9.99 | 9.7 | 1.51M |
| December 30, 2025 | 9.75 | 9.82 | 9.82 | 9.98 | 9.7 | 1.59M |
| December 29, 2025 | 9.84 | 9.76 | 9.76 | 10.05 | 9.71 | 1.2M |
| December 26, 2025 | 10 | 9.96 | 9.96 | 10.05 | 9.78 | 756,100 |
| December 24, 2025 | 9.95 | 10.09 | 10.09 | 10.27 | 9.84 | 607,100 |
| December 23, 2025 | 9.92 | 9.72 | 9.72 | 9.99 | 9.67 | 808,043 |
| December 22, 2025 | 9.87 | 9.93 | 9.93 | 10.2 | 9.8 | 702,500 |
| December 19, 2025 | 9.73 | 9.88 | 9.88 | 10.14 | 9.68 | 2.89M |
| December 18, 2025 | 9.8 | 9.69 | 9.69 | 9.96 | 9.57 | 1.16M |
| December 17, 2025 | 9.6 | 9.66 | 9.66 | 9.82 | 9.49 | 1.13M |
| December 16, 2025 | 9.88 | 9.61 | 9.61 | 10.12 | 9.59 | 1.51M |
| December 15, 2025 | 10.04 | 9.95 | 9.95 | 10.15 | 9.84 | 1.18M |
| December 12, 2025 | 9.84 | 10.18 | 10.18 | 10.29 | 9.63 | 1.37M |
| December 11, 2025 | 9.8 | 9.87 | 9.87 | 10.15 | 9.73 | 1.95M |
| December 10, 2025 | 10.22 | 9.82 | 9.82 | 10.35 | 9.79 | 2.05M |
| December 09, 2025 | 10.6 | 10.3 | 10.3 | 10.72 | 10.27 | 1.56M |
| December 08, 2025 | 10.7 | 10.73 | 10.73 | 11.09 | 10.47 | 1.31M |
| December 05, 2025 | 10.35 | 10.61 | 10.61 | 10.64 | 10.27 | 1.1M |
| December 04, 2025 | 10.18 | 10.53 | 10.53 | 10.57 | 10.06 | 1.26M |
| December 03, 2025 | 9.99 | 10.32 | 10.32 | 10.56 | 9.85 | 1.99M |
| December 02, 2025 | 9.65 | 10 | 10 | 11.26 | 9.35 | 5.36M |
| December 01, 2025 | 10 | 9.71 | 9.71 | 10.09 | 9.69 | 1.4M |
| November 28, 2025 | 9.96 | 10 | 10 | 10.17 | 9.83 | 855,213 |
| November 26, 2025 | 9.54 | 10.06 | 10.06 | 10.14 | 9.44 | 1.18M |
| November 25, 2025 | 9.42 | 9.53 | 9.53 | 9.58 | 9.34 | 886,412 |
| November 24, 2025 | 9.19 | 9.39 | 9.39 | 9.63 | 9.15 | 2.39M |