8.74
-0.11(-1.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.88 | 8.74 | 8.74 | 8.88 | 8.61 | 2.41M |
| February 19, 2026 | 8.63 | 8.85 | 8.85 | 8.97 | 8.62 | 3.73M |
| February 18, 2026 | 7.96 | 8.09 | 8.09 | 8.13 | 7.94 | 2.35M |
| February 17, 2026 | 7.85 | 7.74 | 7.74 | 7.9 | 7.64 | 2.32M |
| February 13, 2026 | 7.85 | 7.96 | 7.96 | 8.04 | 7.76 | 1.86M |
| February 12, 2026 | 8 | 7.68 | 7.68 | 8.13 | 7.64 | 3.55M |
| February 11, 2026 | 7.25 | 7.59 | 7.59 | 7.61 | 7.24 | 3.44M |
| February 10, 2026 | 7.07 | 7.12 | 7.12 | 7.18 | 7.05 | 1.75M |
| February 09, 2026 | 6.98 | 7.02 | 7.02 | 7.13 | 6.91 | 2.51M |
| February 06, 2026 | 6.86 | 7.36 | 7.36 | 7.38 | 6.86 | 3.29M |
| February 05, 2026 | 6.89 | 6.88 | 6.88 | 6.99 | 6.72 | 2.5M |
| February 04, 2026 | 7.17 | 7.29 | 7.29 | 7.36 | 7.17 | 2.32M |
| February 03, 2026 | 6.79 | 7.19 | 7.19 | 7.2 | 6.77 | 3.46M |
| February 02, 2026 | 6.87 | 7.06 | 7.06 | 7.13 | 6.84 | 1.44M |
| January 30, 2026 | 7.18 | 7.12 | 7.12 | 7.27 | 6.96 | 1.4M |
| January 29, 2026 | 7.6 | 7.48 | 7.48 | 7.66 | 7.3 | 1.28M |
| January 28, 2026 | 7.33 | 7.41 | 7.41 | 7.45 | 7.23 | 1.65M |
| January 27, 2026 | 7.2 | 7.31 | 7.31 | 7.32 | 7.16 | 1.11M |
| January 26, 2026 | 7.22 | 7.22 | 7.22 | 7.42 | 7.22 | 1.73M |
| January 23, 2026 | 7.3 | 7.47 | 7.47 | 7.54 | 7.26 | 2.35M |
| January 22, 2026 | 6.94 | 7.05 | 7.05 | 7.34 | 6.9 | 2.9M |
| January 21, 2026 | 6.23 | 6.31 | 6.31 | 6.32 | 6.17 | 1.51M |
| January 20, 2026 | 6.13 | 6.3 | 6.3 | 6.4 | 6.13 | 2.04M |
| January 16, 2026 | 6.35 | 6.31 | 6.31 | 6.38 | 6.09 | 4.44M |
| January 15, 2026 | 7.17 | 7.15 | 7.15 | 7.19 | 7.09 | 668,641 |
| January 14, 2026 | 7.31 | 7.44 | 7.44 | 7.54 | 7.31 | 1.24M |
| January 13, 2026 | 6.88 | 7.07 | 7.07 | 7.18 | 6.88 | 1.21M |
| January 12, 2026 | 6.81 | 6.81 | 6.81 | 6.89 | 6.78 | 1.2M |
| January 09, 2026 | 6.73 | 6.87 | 6.87 | 6.92 | 6.72 | 1.38M |
| January 08, 2026 | 6.26 | 6.41 | 6.41 | 6.44 | 6.24 | 1.1M |
| January 07, 2026 | 6.4 | 6.37 | 6.37 | 6.41 | 6.3 | 1.11M |
| January 06, 2026 | 6.67 | 6.74 | 6.74 | 6.84 | 6.63 | 1.05M |
| January 05, 2026 | 6.56 | 6.66 | 6.66 | 6.7 | 6.55 | 824,138 |
| January 02, 2026 | 6.5 | 6.66 | 6.66 | 6.7 | 6.39 | 1.56M |
| December 31, 2025 | 6.54 | 6.51 | 6.51 | 6.6 | 6.5 | 668,556 |
| December 30, 2025 | 6.39 | 6.55 | 6.55 | 6.59 | 6.39 | 1.18M |
| December 29, 2025 | 6.4 | 6.44 | 6.44 | 6.46 | 6.37 | 737,661 |
| December 26, 2025 | 6.44 | 6.42 | 6.42 | 6.46 | 6.36 | 710,107 |
| December 24, 2025 | 6.38 | 6.43 | 6.43 | 6.47 | 6.37 | 357,494 |
| December 23, 2025 | 6.26 | 6.39 | 6.39 | 6.39 | 6.26 | 781,850 |
| December 22, 2025 | 6.13 | 6.1 | 6.1 | 6.14 | 6.09 | 849,956 |
| December 19, 2025 | 6.14 | 6.18 | 6.18 | 6.25 | 6.14 | 554,326 |
| December 18, 2025 | 6.26 | 6.16 | 6.16 | 6.28 | 6.15 | 762,085 |
| December 17, 2025 | 6.23 | 6.26 | 6.26 | 6.32 | 6.23 | 540,127 |
| December 16, 2025 | 6.27 | 6.13 | 6.13 | 6.32 | 6.08 | 1.02M |
| December 15, 2025 | 6.19 | 6.27 | 6.27 | 6.27 | 6.13 | 642,900 |
| December 12, 2025 | 6.28 | 6.26 | 6.26 | 6.33 | 6.23 | 851,099 |
| December 11, 2025 | 6.24 | 6.36 | 6.36 | 6.43 | 6.24 | 717,150 |
| December 10, 2025 | 6.2 | 6.29 | 6.29 | 6.32 | 6.18 | 591,003 |
| December 09, 2025 | 6.13 | 6.2 | 6.2 | 6.25 | 6.11 | 885,300 |
| December 08, 2025 | 6.13 | 6.07 | 6.07 | 6.19 | 6.07 | 948,100 |
| December 05, 2025 | 6.05 | 6 | 6 | 6.11 | 5.97 | 1.09M |
| December 04, 2025 | 6.21 | 6.14 | 6.14 | 6.21 | 6.13 | 655,209 |
| December 03, 2025 | 6.4 | 6.4 | 6.4 | 6.46 | 6.35 | 703,400 |
| December 02, 2025 | 6.41 | 6.29 | 6.29 | 6.41 | 6.27 | 470,784 |
| December 01, 2025 | 6.48 | 6.48 | 6.48 | 6.58 | 6.47 | 782,400 |
| November 28, 2025 | 6.44 | 6.5 | 6.5 | 6.52 | 6.43 | 315,400 |
| November 26, 2025 | 6.43 | 6.52 | 6.52 | 6.54 | 6.41 | 618,455 |
| November 25, 2025 | 6.37 | 6.36 | 6.36 | 6.4 | 6.32 | 984,073 |
| November 24, 2025 | 6.59 | 6.56 | 6.56 | 6.61 | 6.49 | 820,770 |