8.80
+0.05(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.67 | 8.8 | 8.8 | 8.84 | 8.62 | 72,300 |
| February 19, 2026 | 8.63 | 8.75 | 8.75 | 8.81 | 8.5 | 110,165 |
| February 18, 2026 | 8.82 | 8.71 | 8.71 | 9 | 8.71 | 148,500 |
| February 17, 2026 | 8.65 | 8.74 | 8.74 | 8.8 | 8.4 | 143,411 |
| February 13, 2026 | 8.89 | 8.69 | 8.69 | 8.9 | 8.65 | 109,000 |
| February 12, 2026 | 9.06 | 9.03 | 9.03 | 9.2 | 8.88 | 143,182 |
| February 11, 2026 | 9.15 | 9.04 | 9.04 | 9.24 | 8.81 | 239,200 |
| February 10, 2026 | 9.11 | 9.05 | 9.05 | 9.3 | 8.99 | 216,141 |
| February 09, 2026 | 9.35 | 9.07 | 9.07 | 9.38 | 9.04 | 139,445 |
| February 06, 2026 | 9.02 | 9.26 | 9.26 | 9.35 | 9.02 | 143,900 |
| February 05, 2026 | 9.18 | 8.93 | 8.93 | 9.35 | 8.91 | 114,659 |
| February 04, 2026 | 9.14 | 9.31 | 9.31 | 9.33 | 8.97 | 234,000 |
| February 03, 2026 | 8.93 | 8.98 | 8.97 | 9.2 | 8.78 | 202,607 |
| February 02, 2026 | 8.62 | 8.91 | 8.91 | 8.98 | 8.46 | 143,648 |
| January 30, 2026 | 8.75 | 8.55 | 8.55 | 8.82 | 8.4 | 138,214 |
| January 29, 2026 | 8.63 | 8.88 | 8.88 | 8.88 | 8.49 | 142,000 |
| January 28, 2026 | 8.72 | 8.53 | 8.53 | 8.78 | 8.46 | 188,900 |
| January 27, 2026 | 8.7 | 8.7 | 8.7 | 8.81 | 8.63 | 130,800 |
| January 26, 2026 | 8.63 | 8.73 | 8.73 | 8.98 | 8.61 | 184,137 |
| January 23, 2026 | 8.55 | 8.56 | 8.56 | 8.63 | 8.38 | 249,629 |
| January 22, 2026 | 8.5 | 8.59 | 8.59 | 9.06 | 8.45 | 575,109 |
| January 21, 2026 | 8 | 8.25 | 8.25 | 8.26 | 7.93 | 137,968 |
| January 20, 2026 | 8.25 | 7.88 | 7.88 | 8.25 | 7.8 | 151,200 |
| January 16, 2026 | 8.04 | 8.3 | 8.3 | 8.82 | 8.04 | 343,500 |
| January 15, 2026 | 7.85 | 8.11 | 8.11 | 8.16 | 7.74 | 210,900 |
| January 14, 2026 | 7.62 | 7.85 | 7.85 | 7.92 | 7.57 | 97,800 |
| January 13, 2026 | 7.73 | 7.6 | 7.6 | 7.73 | 7.57 | 59,136 |
| January 12, 2026 | 7.51 | 7.71 | 7.71 | 7.82 | 7.51 | 112,800 |
| January 09, 2026 | 7.49 | 7.51 | 7.51 | 7.61 | 7.39 | 94,500 |
| January 08, 2026 | 7.28 | 7.5 | 7.5 | 7.52 | 7.28 | 98,600 |
| January 07, 2026 | 7.51 | 7.37 | 7.37 | 7.51 | 7.33 | 91,635 |
| January 06, 2026 | 7.49 | 7.56 | 7.56 | 7.56 | 7.41 | 119,114 |
| January 05, 2026 | 7.36 | 7.51 | 7.51 | 7.55 | 7.26 | 171,707 |
| January 02, 2026 | 7.2 | 7.36 | 7.36 | 7.55 | 7.18 | 203,600 |
| December 31, 2025 | 7.34 | 7.18 | 7.18 | 7.34 | 7.1 | 88,049 |
| December 30, 2025 | 7.5 | 7.36 | 7.36 | 7.61 | 7.34 | 98,100 |
| December 29, 2025 | 7.37 | 7.44 | 7.44 | 7.47 | 7.31 | 118,520 |
| December 26, 2025 | 7.45 | 7.42 | 7.42 | 7.45 | 7.33 | 76,100 |
| December 24, 2025 | 7.59 | 7.42 | 7.42 | 7.59 | 7.4 | 51,600 |
| December 23, 2025 | 7.55 | 7.55 | 7.55 | 7.65 | 7.48 | 153,825 |
| December 22, 2025 | 7.53 | 7.55 | 7.55 | 7.61 | 7.49 | 148,509 |
| December 19, 2025 | 7.58 | 7.53 | 7.53 | 7.58 | 7.39 | 366,700 |
| December 18, 2025 | 7.63 | 7.58 | 7.58 | 7.63 | 7.47 | 113,100 |
| December 17, 2025 | 7.47 | 7.6 | 7.6 | 7.62 | 7.42 | 127,603 |
| December 16, 2025 | 7.76 | 7.49 | 7.49 | 7.84 | 7.45 | 170,900 |
| December 15, 2025 | 7.68 | 7.74 | 7.74 | 7.9 | 7.63 | 371,130 |
| December 12, 2025 | 7.73 | 7.56 | 7.56 | 7.73 | 7.49 | 130,989 |
| December 11, 2025 | 7.72 | 7.64 | 7.64 | 7.9 | 7.6 | 274,717 |
| December 10, 2025 | 7.6 | 7.68 | 7.68 | 7.83 | 7.49 | 362,000 |
| December 09, 2025 | 7.65 | 7.61 | 7.61 | 7.68 | 7.48 | 135,306 |
| December 08, 2025 | 7.61 | 7.6 | 7.6 | 7.74 | 7.6 | 162,307 |
| December 05, 2025 | 7.8 | 7.55 | 7.55 | 7.9 | 7.5 | 91,917 |
| December 04, 2025 | 8.15 | 7.8 | 7.8 | 8.15 | 7.8 | 61,555 |
| December 03, 2025 | 7.94 | 8.16 | 8.16 | 8.17 | 7.85 | 251,700 |
| December 02, 2025 | 8.01 | 7.86 | 7.86 | 8.01 | 7.8 | 95,427 |
| December 01, 2025 | 7.82 | 7.93 | 7.93 | 8.03 | 7.73 | 187,000 |
| November 28, 2025 | 7.86 | 7.8 | 7.8 | 7.86 | 7.74 | 56,233 |
| November 26, 2025 | 7.84 | 7.77 | 7.77 | 7.87 | 7.73 | 88,500 |
| November 25, 2025 | 7.83 | 7.9 | 7.9 | 7.99 | 7.82 | 97,600 |
| November 24, 2025 | 7.81 | 7.75 | 7.75 | 7.86 | 7.68 | 134,400 |