8.25
-0.16(-1.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.38 | 8.25 | 8.25 | 8.48 | 8.23 | 374,970 |
| February 19, 2026 | 8.42 | 8.41 | 8.41 | 8.44 | 8.2 | 575,815 |
| February 18, 2026 | 8.45 | 8.45 | 8.45 | 8.53 | 8.41 | 376,430 |
| February 17, 2026 | 8.6 | 8.46 | 8.46 | 8.66 | 8.44 | 359,200 |
| February 13, 2026 | 8.74 | 8.59 | 8.59 | 8.74 | 8.57 | 433,610 |
| February 12, 2026 | 8.85 | 8.74 | 8.74 | 8.98 | 8.66 | 369,000 |
| February 11, 2026 | 8.89 | 8.82 | 8.82 | 8.93 | 8.75 | 246,000 |
| February 10, 2026 | 8.76 | 8.89 | 8.89 | 8.92 | 8.66 | 422,500 |
| February 09, 2026 | 8.86 | 8.76 | 8.76 | 8.86 | 8.71 | 306,643 |
| February 06, 2026 | 8.95 | 8.85 | 8.85 | 8.95 | 8.73 | 451,306 |
| February 05, 2026 | 8.88 | 8.88 | 8.88 | 8.91 | 8.61 | 814,904 |
| February 04, 2026 | 9 | 8.95 | 8.95 | 9.02 | 8.82 | 496,157 |
| February 03, 2026 | 9.1 | 8.96 | 8.96 | 9.11 | 8.93 | 334,997 |
| February 02, 2026 | 9.15 | 9.09 | 9.09 | 9.15 | 8.93 | 316,100 |
| January 30, 2026 | 9.2 | 9.16 | 9.16 | 9.31 | 9.09 | 423,845 |
| January 29, 2026 | 9.13 | 9.27 | 9.27 | 9.27 | 9.11 | 332,939 |
| January 28, 2026 | 9.13 | 9.15 | 9.15 | 9.27 | 9.13 | 333,319 |
| January 27, 2026 | 9.16 | 9.11 | 9.11 | 9.25 | 9.04 | 323,281 |
| January 26, 2026 | 9.34 | 9.21 | 9.21 | 9.37 | 9.1 | 311,200 |
| January 23, 2026 | 9.41 | 9.34 | 9.34 | 9.44 | 9.33 | 150,100 |
| January 22, 2026 | 9.37 | 9.41 | 9.41 | 9.45 | 9.36 | 158,838 |
| January 21, 2026 | 9.28 | 9.36 | 9.36 | 9.37 | 9.22 | 200,018 |
| January 20, 2026 | 9.15 | 9.22 | 9.22 | 9.33 | 9.13 | 279,543 |
| January 16, 2026 | 9.56 | 9.39 | 9.39 | 9.56 | 9.37 | 288,897 |
| January 15, 2026 | 9.39 | 9.59 | 9.59 | 9.59 | 9.33 | 287,349 |
| January 14, 2026 | 9.25 | 9.42 | 9.42 | 9.43 | 9.17 | 228,300 |
| January 13, 2026 | 9.3 | 9.26 | 9.26 | 9.35 | 9.18 | 257,600 |
| January 12, 2026 | 9.28 | 9.26 | 9.26 | 9.34 | 9.23 | 161,160 |
| January 09, 2026 | 9.22 | 9.3 | 9.3 | 9.32 | 9.2 | 277,300 |
| January 08, 2026 | 9.08 | 9.22 | 9.22 | 9.32 | 9.08 | 287,647 |
| January 07, 2026 | 9.25 | 9.12 | 9.12 | 9.32 | 9.04 | 416,800 |
| January 06, 2026 | 9.23 | 9.28 | 9.28 | 9.3 | 9.1 | 383,682 |
| January 05, 2026 | 9.1 | 9.22 | 9.22 | 9.24 | 9.04 | 316,947 |
| January 02, 2026 | 8.95 | 9.04 | 9.04 | 9.13 | 8.9 | 204,143 |
| December 31, 2025 | 9.04 | 8.93 | 8.93 | 9.09 | 8.93 | 291,377 |
| December 30, 2025 | 8.9 | 9.04 | 9.04 | 9.08 | 8.9 | 414,311 |
| December 29, 2025 | 8.95 | 8.91 | 8.91 | 9 | 8.89 | 424,356 |
| December 26, 2025 | 8.9 | 8.93 | 8.93 | 8.95 | 8.85 | 279,200 |
| December 24, 2025 | 8.79 | 8.9 | 8.9 | 8.94 | 8.77 | 192,124 |
| December 23, 2025 | 8.79 | 8.77 | 8.77 | 8.87 | 8.72 | 339,400 |
| December 22, 2025 | 8.89 | 8.78 | 8.78 | 8.91 | 8.78 | 368,548 |
| December 19, 2025 | 9.01 | 8.9 | 8.9 | 9.04 | 8.86 | 648,648 |
| December 18, 2025 | 9.07 | 9.05 | 9.05 | 9.13 | 9 | 287,700 |
| December 17, 2025 | 8.97 | 9.08 | 9.08 | 9.09 | 8.96 | 265,538 |
| December 16, 2025 | 9.11 | 8.98 | 8.98 | 9.14 | 8.94 | 390,400 |
| December 15, 2025 | 9.32 | 9.06 | 9.06 | 9.44 | 8.95 | 649,734 |
| December 12, 2025 | 9.28 | 9.32 | 9.32 | 9.46 | 9.27 | 229,740 |
| December 11, 2025 | 9.26 | 9.25 | 9.25 | 9.3 | 9.18 | 443,042 |
| December 10, 2025 | 9.14 | 9.26 | 9.26 | 9.33 | 9.13 | 540,800 |
| December 09, 2025 | 9.19 | 9.17 | 9.17 | 9.25 | 9.13 | 307,600 |
| December 08, 2025 | 9.15 | 9.18 | 9.18 | 9.25 | 9.1 | 379,700 |
| December 05, 2025 | 9.28 | 9.16 | 9.16 | 9.28 | 9.11 | 517,475 |
| December 04, 2025 | 9.21 | 9.16 | 9.16 | 9.32 | 9.16 | 377,559 |
| December 03, 2025 | 9.15 | 9.21 | 9.21 | 9.27 | 9.11 | 472,100 |
| December 02, 2025 | 9.16 | 9.15 | 9.15 | 9.25 | 9.12 | 280,200 |
| December 01, 2025 | 9.2 | 9.14 | 9.14 | 9.28 | 9.13 | 338,400 |
| November 28, 2025 | 9.2 | 9.19 | 9.19 | 9.26 | 9.15 | 225,849 |
| November 26, 2025 | 8.99 | 9.15 | 9.15 | 9.2 | 8.94 | 350,915 |
| November 25, 2025 | 8.59 | 8.99 | 8.99 | 9.02 | 8.59 | 659,300 |
| November 24, 2025 | 8.89 | 8.64 | 8.64 | 8.89 | 8.6 | 688,544 |