8.59
-0.13(-1.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.7 | 8.59 | 8.59 | 8.7 | 8.52 | 160,600 |
| February 19, 2026 | 8.91 | 8.72 | 8.72 | 8.91 | 8.62 | 186,402 |
| February 18, 2026 | 8.75 | 8.65 | 8.65 | 8.87 | 8.62 | 129,400 |
| February 17, 2026 | 8.72 | 8.74 | 8.74 | 8.77 | 8.62 | 80,200 |
| February 13, 2026 | 8.64 | 8.69 | 8.69 | 8.86 | 8.53 | 105,228 |
| February 12, 2026 | 8.67 | 8.66 | 8.66 | 8.78 | 8.6 | 71,900 |
| February 11, 2026 | 8.8 | 8.69 | 8.69 | 8.83 | 8.67 | 51,137 |
| February 10, 2026 | 8.74 | 8.75 | 8.75 | 8.82 | 8.66 | 73,400 |
| February 09, 2026 | 8.94 | 8.75 | 8.75 | 8.96 | 8.71 | 91,700 |
| February 06, 2026 | 8.86 | 8.93 | 8.93 | 8.97 | 8.81 | 169,613 |
| February 05, 2026 | 8.81 | 8.82 | 8.82 | 8.85 | 8.69 | 99,068 |
| February 04, 2026 | 8.78 | 8.8 | 8.8 | 8.84 | 8.69 | 64,646 |
| February 03, 2026 | 8.75 | 8.78 | 8.78 | 8.82 | 8.66 | 77,300 |
| February 02, 2026 | 8.63 | 8.79 | 8.79 | 8.8 | 8.6 | 85,739 |
| January 30, 2026 | 8.6 | 8.62 | 8.62 | 8.71 | 8.5 | 107,812 |
| January 29, 2026 | 8.55 | 8.6 | 8.6 | 8.61 | 8.36 | 75,421 |
| January 28, 2026 | 8.57 | 8.51 | 8.51 | 8.67 | 8.51 | 85,684 |
| January 27, 2026 | 8.66 | 8.59 | 8.59 | 8.71 | 8.53 | 123,900 |
| January 26, 2026 | 8.9 | 8.69 | 8.69 | 8.9 | 8.58 | 133,608 |
| January 23, 2026 | 9.12 | 9.13 | 8.85 | 9.21 | 9.06 | 200,780 |
| January 22, 2026 | 9.26 | 9.12 | 8.84 | 9.3 | 9.07 | 147,974 |
| January 21, 2026 | 9.05 | 9.2 | 8.92 | 9.2 | 8.99 | 124,048 |
| January 20, 2026 | 9.12 | 9 | 8.72 | 9.19 | 8.83 | 201,400 |
| January 16, 2026 | 9.12 | 9.18 | 9.18 | 9.25 | 9.07 | 106,417 |
| January 15, 2026 | 9.01 | 9.14 | 9.14 | 9.16 | 8.97 | 72,400 |
| January 14, 2026 | 8.95 | 9.01 | 9.01 | 9.01 | 8.84 | 110,419 |
| January 13, 2026 | 8.85 | 8.93 | 8.93 | 9.03 | 8.85 | 86,700 |
| January 12, 2026 | 8.91 | 8.88 | 8.88 | 8.94 | 8.85 | 99,507 |
| January 09, 2026 | 8.85 | 8.94 | 8.94 | 8.99 | 8.79 | 77,043 |
| January 08, 2026 | 8.6 | 8.8 | 8.8 | 8.84 | 8.56 | 115,300 |
| January 07, 2026 | 9 | 8.6 | 8.6 | 9.06 | 8.6 | 155,304 |
| January 06, 2026 | 8.88 | 8.96 | 8.96 | 8.97 | 8.86 | 124,748 |
| January 05, 2026 | 8.89 | 8.92 | 8.92 | 8.96 | 8.85 | 80,827 |
| January 02, 2026 | 8.94 | 8.9 | 8.9 | 8.95 | 8.81 | 92,500 |
| December 31, 2025 | 8.95 | 8.9 | 8.9 | 8.98 | 8.86 | 131,047 |
| December 30, 2025 | 8.9 | 8.98 | 8.98 | 9.03 | 8.9 | 132,700 |
| December 29, 2025 | 8.98 | 8.89 | 8.89 | 8.99 | 8.86 | 99,122 |
| December 26, 2025 | 8.98 | 9.01 | 9.01 | 9.03 | 8.95 | 63,615 |
| December 24, 2025 | 8.97 | 9 | 9 | 9.03 | 8.89 | 46,409 |
| December 23, 2025 | 9.02 | 8.97 | 8.97 | 9.02 | 8.9 | 80,349 |
| December 22, 2025 | 9.09 | 9.07 | 9.07 | 9.28 | 9.01 | 158,900 |
| December 19, 2025 | 9.34 | 9.08 | 9.08 | 9.43 | 8.99 | 389,516 |
| December 18, 2025 | 9.39 | 9.4 | 9.4 | 9.56 | 9.32 | 157,726 |
| December 17, 2025 | 9.23 | 9.39 | 9.39 | 9.53 | 9.17 | 231,100 |
| December 16, 2025 | 9.36 | 9.17 | 9.17 | 9.59 | 9.11 | 219,347 |
| December 15, 2025 | 9.65 | 9.33 | 9.33 | 9.73 | 9.25 | 243,104 |
| December 12, 2025 | 9.54 | 9.64 | 9.64 | 9.81 | 9.5 | 214,119 |
| December 11, 2025 | 8.9 | 9.23 | 9.23 | 9.24 | 8.77 | 240,200 |
| December 10, 2025 | 8.73 | 8.94 | 8.94 | 8.98 | 8.67 | 280,530 |
| December 09, 2025 | 8.7 | 8.69 | 8.69 | 8.75 | 8.62 | 144,227 |
| December 08, 2025 | 8.58 | 8.77 | 8.77 | 8.95 | 8.57 | 231,716 |
| December 05, 2025 | 8.5 | 8.52 | 8.52 | 8.63 | 8.3 | 286,400 |
| December 04, 2025 | 8.7 | 8.72 | 8.72 | 8.73 | 8.67 | 237,700 |
| December 03, 2025 | 8.68 | 8.72 | 8.72 | 8.75 | 8.67 | 194,900 |
| December 02, 2025 | 8.66 | 8.7 | 8.7 | 8.77 | 8.66 | 98,879 |
| December 01, 2025 | 8.68 | 8.72 | 8.72 | 8.75 | 8.67 | 140,200 |
| November 28, 2025 | 8.78 | 8.76 | 8.76 | 8.78 | 8.66 | 71,244 |
| November 26, 2025 | 8.74 | 8.75 | 8.75 | 8.8 | 8.72 | 105,107 |
| November 25, 2025 | 8.76 | 8.79 | 8.79 | 8.85 | 8.74 | 132,200 |
| November 24, 2025 | 8.82 | 8.8 | 8.8 | 8.86 | 8.71 | 161,715 |