8.47
+0.01(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.46 | 8.47 | 8.47 | 8.54 | 8.29 | 111,348 |
| February 19, 2026 | 8.66 | 8.46 | 8.46 | 8.71 | 8.4 | 118,736 |
| February 18, 2026 | 8.75 | 8.82 | 8.82 | 8.99 | 8.66 | 120,800 |
| February 17, 2026 | 8.82 | 8.68 | 8.68 | 8.96 | 8.54 | 85,200 |
| February 13, 2026 | 8.69 | 8.82 | 8.82 | 9.06 | 8.5 | 163,700 |
| February 12, 2026 | 9.11 | 8.58 | 8.58 | 9.17 | 8.17 | 198,583 |
| February 11, 2026 | 9.22 | 9.04 | 9.04 | 9.38 | 8.81 | 225,960 |
| February 10, 2026 | 8.96 | 9.17 | 9.17 | 9.71 | 8.81 | 389,903 |
| February 09, 2026 | 8.51 | 8.92 | 8.92 | 9.24 | 8.47 | 322,600 |
| February 06, 2026 | 8.06 | 8.47 | 8.47 | 8.56 | 8.06 | 281,900 |
| February 05, 2026 | 7.99 | 8.04 | 8.04 | 8.37 | 7.85 | 251,713 |
| February 04, 2026 | 7.72 | 8.13 | 8.13 | 8.14 | 7.42 | 502,200 |
| February 03, 2026 | 7.41 | 7.6 | 7.6 | 7.63 | 7 | 263,326 |
| February 02, 2026 | 6.6 | 7.59 | 7.59 | 7.98 | 6.6 | 345,826 |
| January 30, 2026 | 6.55 | 6.58 | 6.58 | 6.67 | 6.42 | 107,400 |
| January 29, 2026 | 6.78 | 6.68 | 6.68 | 6.86 | 6.37 | 144,300 |
| January 28, 2026 | 6.8 | 6.74 | 6.74 | 7 | 6.68 | 157,344 |
| January 27, 2026 | 6.35 | 6.82 | 6.82 | 6.9 | 6.2 | 273,822 |
| January 26, 2026 | 6.27 | 6.3 | 6.3 | 6.33 | 6.14 | 136,821 |
| January 23, 2026 | 6.16 | 6.26 | 6.26 | 6.3 | 6.05 | 171,600 |
| January 22, 2026 | 5.88 | 6.18 | 6.18 | 6.2 | 5.86 | 115,100 |
| January 21, 2026 | 5.78 | 5.85 | 5.85 | 6 | 5.71 | 93,800 |
| January 20, 2026 | 6.06 | 5.66 | 5.66 | 6.06 | 5.66 | 140,100 |
| January 16, 2026 | 6.03 | 6.2 | 6.2 | 6.33 | 6 | 204,314 |
| January 15, 2026 | 5.98 | 6.04 | 6.04 | 6.04 | 5.9 | 291,600 |
| January 14, 2026 | 5.97 | 5.95 | 5.95 | 6.01 | 5.83 | 132,400 |
| January 13, 2026 | 6.04 | 5.98 | 5.98 | 6.13 | 5.93 | 89,176 |
| January 12, 2026 | 6.02 | 6.05 | 6.05 | 6.09 | 5.94 | 84,743 |
| January 09, 2026 | 6.15 | 6.09 | 6.09 | 6.27 | 5.98 | 85,841 |
| January 08, 2026 | 5.8 | 6.15 | 6.15 | 6.18 | 5.79 | 132,728 |
| January 07, 2026 | 6.01 | 5.84 | 5.84 | 6.01 | 5.77 | 130,100 |
| January 06, 2026 | 5.84 | 5.99 | 5.99 | 6.02 | 5.8 | 79,300 |
| January 05, 2026 | 5.95 | 5.87 | 5.87 | 6.07 | 5.82 | 110,400 |
| January 02, 2026 | 5.85 | 5.97 | 5.97 | 6.07 | 5.8 | 188,739 |
| December 31, 2025 | 5.92 | 5.79 | 5.79 | 5.93 | 5.78 | 120,347 |
| December 30, 2025 | 5.81 | 5.94 | 5.94 | 5.99 | 5.79 | 144,800 |
| December 29, 2025 | 5.67 | 5.81 | 5.81 | 5.86 | 5.56 | 226,905 |
| December 26, 2025 | 5.65 | 5.69 | 5.69 | 5.78 | 5.65 | 106,533 |
| December 24, 2025 | 5.7 | 5.67 | 5.67 | 5.79 | 5.59 | 54,100 |
| December 23, 2025 | 5.61 | 5.67 | 5.67 | 5.73 | 5.55 | 140,835 |
| December 22, 2025 | 5.78 | 5.65 | 5.65 | 5.85 | 5.62 | 185,717 |
| December 19, 2025 | 5.93 | 5.77 | 5.77 | 5.95 | 5.7 | 205,700 |
| December 18, 2025 | 6.06 | 5.93 | 5.93 | 6.11 | 5.87 | 90,446 |
| December 17, 2025 | 6 | 5.98 | 5.98 | 6.07 | 5.94 | 100,000 |
| December 16, 2025 | 5.84 | 6 | 6 | 6.04 | 5.84 | 188,900 |
| December 15, 2025 | 6.02 | 5.84 | 5.84 | 6.02 | 5.73 | 172,601 |
| December 12, 2025 | 6.21 | 5.96 | 5.96 | 6.28 | 5.88 | 204,509 |
| December 11, 2025 | 6.33 | 6.19 | 6.19 | 6.35 | 6.12 | 122,039 |
| December 10, 2025 | 5.92 | 6.31 | 6.31 | 6.33 | 5.92 | 147,039 |
| December 09, 2025 | 5.8 | 5.97 | 5.97 | 6.06 | 5.8 | 89,109 |
| December 08, 2025 | 5.91 | 5.84 | 5.84 | 5.91 | 5.78 | 92,216 |
| December 05, 2025 | 5.78 | 5.87 | 5.87 | 5.95 | 5.77 | 130,505 |
| December 04, 2025 | 5.68 | 5.77 | 5.77 | 5.83 | 5.68 | 107,140 |
| December 03, 2025 | 5.75 | 5.75 | 5.75 | 5.82 | 5.61 | 142,400 |
| December 02, 2025 | 5.64 | 5.79 | 5.79 | 5.81 | 5.61 | 70,700 |
| December 01, 2025 | 5.63 | 5.55 | 5.55 | 5.71 | 5.54 | 203,600 |
| November 28, 2025 | 5.79 | 5.71 | 5.71 | 5.85 | 5.7 | 42,236 |
| November 26, 2025 | 5.66 | 5.73 | 5.73 | 5.84 | 5.66 | 147,912 |
| November 25, 2025 | 5.56 | 5.67 | 5.67 | 5.74 | 5.56 | 159,900 |
| November 24, 2025 | 5.6 | 5.48 | 5.48 | 5.63 | 5.48 | 204,006 |