8.48
+0.045(+0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.42 | 8.48 | 8.48 | 8.55 | 8.41 | 975,936 |
| February 19, 2026 | 8.38 | 8.44 | 8.44 | 8.57 | 8.31 | 1.01M |
| February 18, 2026 | 8.5 | 8.45 | 8.45 | 8.81 | 8.36 | 2.53M |
| February 17, 2026 | 8.89 | 8.81 | 8.81 | 8.89 | 8.67 | 851,200 |
| February 13, 2026 | 8.83 | 8.85 | 8.85 | 8.96 | 8.7 | 536,000 |
| February 12, 2026 | 9.06 | 8.84 | 8.84 | 9.09 | 8.7 | 565,900 |
| February 11, 2026 | 9.05 | 9 | 9 | 9.09 | 8.98 | 347,405 |
| February 10, 2026 | 8.87 | 9 | 9 | 9.01 | 8.87 | 448,900 |
| February 09, 2026 | 8.97 | 8.91 | 8.91 | 8.97 | 8.7 | 706,644 |
| February 06, 2026 | 8.98 | 8.95 | 8.95 | 9 | 8.9 | 389,749 |
| February 05, 2026 | 9.07 | 8.89 | 8.89 | 9.08 | 8.88 | 805,738 |
| February 04, 2026 | 9.12 | 9.1 | 9.1 | 9.12 | 8.99 | 637,512 |
| February 03, 2026 | 9.13 | 9.09 | 9.09 | 9.23 | 8.93 | 847,914 |
| February 02, 2026 | 8.99 | 9.14 | 9.14 | 9.17 | 8.89 | 807,028 |
| January 30, 2026 | 9.27 | 9.03 | 9.03 | 9.29 | 8.81 | 1.36M |
| January 29, 2026 | 9.29 | 9.31 | 9.31 | 9.34 | 9.15 | 1.08M |
| January 28, 2026 | 9.07 | 9.25 | 9.25 | 9.35 | 9.07 | 1.04M |
| January 27, 2026 | 8.95 | 9.11 | 9.11 | 9.12 | 8.95 | 432,941 |
| January 26, 2026 | 9 | 8.98 | 8.98 | 9 | 8.89 | 705,300 |
| January 23, 2026 | 9.1 | 8.97 | 8.97 | 9.16 | 8.96 | 768,210 |
| January 22, 2026 | 9.18 | 9.11 | 9.11 | 9.3 | 9.11 | 592,900 |
| January 21, 2026 | 9.07 | 9.14 | 9.14 | 9.16 | 9 | 946,539 |
| January 20, 2026 | 9.1 | 9.07 | 9.07 | 9.13 | 8.91 | 828,100 |
| January 16, 2026 | 9.12 | 9.21 | 9.21 | 9.26 | 9.07 | 886,342 |
| January 15, 2026 | 9 | 9.15 | 9.15 | 9.17 | 8.96 | 596,906 |
| January 14, 2026 | 8.9 | 9.03 | 9.03 | 9.06 | 8.88 | 356,517 |
| January 13, 2026 | 9.14 | 8.92 | 8.92 | 9.14 | 8.88 | 529,324 |
| January 12, 2026 | 9 | 9.07 | 9.07 | 9.15 | 8.92 | 487,900 |
| January 09, 2026 | 9.04 | 9.04 | 9.04 | 9.13 | 9.02 | 694,300 |
| January 08, 2026 | 8.85 | 8.98 | 8.98 | 9.07 | 8.81 | 790,550 |
| January 07, 2026 | 8.91 | 8.85 | 8.85 | 8.98 | 8.83 | 853,521 |
| January 06, 2026 | 8.85 | 8.89 | 8.89 | 8.91 | 8.78 | 1.02M |
| January 05, 2026 | 8.89 | 8.87 | 8.87 | 8.89 | 8.75 | 952,100 |
| January 02, 2026 | 8.67 | 8.82 | 8.82 | 8.93 | 8.63 | 868,900 |
| December 31, 2025 | 8.68 | 8.61 | 8.61 | 8.72 | 8.59 | 1.21M |
| December 30, 2025 | 8.67 | 8.64 | 8.64 | 8.73 | 8.63 | 492,023 |
| December 29, 2025 | 8.83 | 8.69 | 8.69 | 8.83 | 8.6 | 1.19M |
| December 26, 2025 | 8.93 | 8.79 | 8.79 | 8.93 | 8.75 | 694,033 |
| December 24, 2025 | 9.11 | 9.11 | 9.11 | 9.14 | 9.05 | 451,700 |
| December 23, 2025 | 9.2 | 9.06 | 9.06 | 9.23 | 9.06 | 598,036 |
| December 22, 2025 | 9.15 | 9.21 | 9.21 | 9.24 | 9.14 | 1.29M |
| December 19, 2025 | 9.17 | 9.16 | 9.16 | 9.24 | 9.11 | 1.06M |
| December 18, 2025 | 9.12 | 9.21 | 9.21 | 9.26 | 9.12 | 1.19M |
| December 17, 2025 | 9.07 | 9.1 | 9.1 | 9.18 | 9 | 2.85M |
| December 16, 2025 | 9.19 | 9.04 | 9.04 | 9.2 | 9.03 | 407,539 |
| December 15, 2025 | 9.17 | 9.17 | 9.17 | 9.19 | 9.12 | 466,000 |
| December 12, 2025 | 9.14 | 9.16 | 9.16 | 9.22 | 9.13 | 762,042 |
| December 11, 2025 | 9.15 | 9.13 | 9.13 | 9.16 | 9.01 | 595,600 |
| December 10, 2025 | 9.04 | 9.1 | 9.1 | 9.16 | 9.03 | 580,324 |
| December 09, 2025 | 9.03 | 9.03 | 9.03 | 9.09 | 9.02 | 413,300 |
| December 08, 2025 | 8.99 | 8.98 | 8.98 | 9.01 | 8.87 | 358,210 |
| December 05, 2025 | 8.93 | 8.98 | 8.98 | 9.07 | 8.91 | 745,741 |
| December 04, 2025 | 9.11 | 8.95 | 8.95 | 9.17 | 8.92 | 281,184 |
| December 03, 2025 | 9.06 | 9.15 | 9.15 | 9.15 | 9.03 | 655,827 |
| December 02, 2025 | 9.15 | 9.03 | 9.03 | 9.15 | 9.02 | 891,031 |
| December 01, 2025 | 9.04 | 9.1 | 9.1 | 9.13 | 9.03 | 574,200 |
| November 28, 2025 | 9.15 | 9.09 | 9.09 | 9.15 | 9.06 | 173,115 |
| November 26, 2025 | 9.01 | 9.11 | 9.11 | 9.18 | 9.01 | 393,605 |
| November 25, 2025 | 8.8 | 9.07 | 9.07 | 9.09 | 8.78 | 559,300 |
| November 24, 2025 | 8.76 | 8.74 | 8.74 | 8.78 | 8.72 | 465,016 |