8.80
-0.09(-1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.81 | 8.8 | 8.8 | 9.03 | 8.75 | 594,100 |
| February 19, 2026 | 8.65 | 8.89 | 8.89 | 8.91 | 8.56 | 2.02M |
| February 18, 2026 | 8.6 | 8.65 | 8.65 | 8.73 | 8.52 | 536,335 |
| February 17, 2026 | 8.5 | 8.59 | 8.59 | 8.79 | 8.46 | 423,000 |
| February 13, 2026 | 8.46 | 8.5 | 8.5 | 8.7 | 8.45 | 505,498 |
| February 12, 2026 | 8.47 | 8.4 | 8.4 | 8.51 | 8.29 | 739,900 |
| February 11, 2026 | 8.62 | 8.48 | 8.48 | 8.65 | 8.25 | 775,003 |
| February 10, 2026 | 8.57 | 8.61 | 8.61 | 8.73 | 8.46 | 627,612 |
| February 09, 2026 | 8.55 | 8.57 | 8.57 | 8.7 | 8.37 | 523,902 |
| February 06, 2026 | 8.53 | 8.6 | 8.6 | 8.74 | 8.48 | 604,340 |
| February 05, 2026 | 8.87 | 8.36 | 8.36 | 9.19 | 8.32 | 785,100 |
| February 04, 2026 | 9.2 | 8.94 | 8.94 | 9.25 | 8.8 | 885,125 |
| February 03, 2026 | 9.27 | 9.16 | 9.16 | 9.62 | 8.91 | 956,771 |
| February 02, 2026 | 8.94 | 9.36 | 9.36 | 9.54 | 8.87 | 1.07M |
| January 30, 2026 | 8.79 | 9 | 9 | 9.05 | 8.56 | 716,500 |
| January 29, 2026 | 8.64 | 8.86 | 8.86 | 8.96 | 8.51 | 733,529 |
| January 28, 2026 | 8.93 | 8.63 | 8.63 | 8.99 | 8.59 | 1.52M |
| January 27, 2026 | 8.98 | 8.93 | 8.93 | 9.1 | 8.9 | 635,419 |
| January 26, 2026 | 8.93 | 9.02 | 9.02 | 9.2 | 8.75 | 847,367 |
| January 23, 2026 | 9.17 | 8.97 | 8.97 | 9.6 | 8.95 | 1.45M |
| January 22, 2026 | 9.05 | 9.08 | 9.08 | 9.56 | 8.97 | 1.34M |
| January 21, 2026 | 9.01 | 9.03 | 9.03 | 9.15 | 8.72 | 958,111 |
| January 20, 2026 | 8.82 | 9.02 | 9.02 | 9.15 | 8.66 | 860,900 |
| January 16, 2026 | 9.02 | 8.93 | 8.93 | 9.07 | 8.7 | 747,097 |
| January 15, 2026 | 9.14 | 9.02 | 9.02 | 9.22 | 8.8 | 1.89M |
| January 14, 2026 | 8.92 | 9.17 | 9.17 | 9.24 | 8.74 | 1.09M |
| January 13, 2026 | 8.37 | 8.92 | 8.92 | 8.95 | 8.37 | 1.66M |
| January 12, 2026 | 8.57 | 8.38 | 8.38 | 8.61 | 8.08 | 1M |
| January 09, 2026 | 8.7 | 8.49 | 8.49 | 8.86 | 8.47 | 771,964 |
| January 08, 2026 | 8.43 | 8.63 | 8.63 | 8.65 | 8.35 | 703,369 |
| January 07, 2026 | 8.32 | 8.48 | 8.48 | 8.7 | 8.31 | 878,267 |
| January 06, 2026 | 8.34 | 8.31 | 8.31 | 8.49 | 8.25 | 803,400 |
| January 05, 2026 | 8.32 | 8.34 | 8.34 | 8.5 | 8.21 | 849,200 |
| January 02, 2026 | 9 | 8.34 | 8.34 | 9.02 | 8.3 | 941,243 |
| December 31, 2025 | 8.81 | 8.96 | 8.96 | 9.02 | 8.77 | 1.34M |
| December 30, 2025 | 8.82 | 8.81 | 8.81 | 8.93 | 8.59 | 939,650 |
| December 29, 2025 | 8.79 | 8.82 | 8.82 | 9.01 | 8.67 | 1.45M |
| December 26, 2025 | 8.61 | 8.87 | 8.87 | 8.88 | 8.45 | 726,624 |
| December 24, 2025 | 8.53 | 8.64 | 8.64 | 8.72 | 8.42 | 635,537 |
| December 23, 2025 | 8.55 | 8.53 | 8.53 | 8.65 | 8.29 | 957,637 |
| December 22, 2025 | 8.23 | 8.55 | 8.55 | 8.62 | 8.13 | 873,600 |
| December 19, 2025 | 8.02 | 8.31 | 8.31 | 8.4 | 8.01 | 869,842 |
| December 18, 2025 | 8.2 | 8.1 | 8.1 | 8.32 | 8.05 | 665,783 |
| December 17, 2025 | 8.13 | 8.11 | 8.11 | 8.32 | 8.06 | 791,551 |
| December 16, 2025 | 8.2 | 8.12 | 8.12 | 8.3 | 8.05 | 841,200 |
| December 15, 2025 | 8.4 | 8.17 | 8.17 | 8.58 | 8.13 | 1.03M |
| December 12, 2025 | 8.39 | 8.33 | 8.33 | 8.49 | 8.24 | 624,216 |
| December 11, 2025 | 8.41 | 8.39 | 8.39 | 8.55 | 8.32 | 780,624 |
| December 10, 2025 | 8.56 | 8.45 | 8.45 | 8.68 | 8.4 | 864,000 |
| December 09, 2025 | 8.76 | 8.58 | 8.58 | 8.93 | 8.51 | 927,390 |
| December 08, 2025 | 8.81 | 8.78 | 8.78 | 9.03 | 8.73 | 1.62M |
| December 05, 2025 | 8.65 | 8.71 | 8.71 | 8.79 | 8.52 | 663,941 |
| December 04, 2025 | 8.7 | 8.66 | 8.66 | 8.8 | 8.48 | 794,221 |
| December 03, 2025 | 8.2 | 8.72 | 8.72 | 8.72 | 8.12 | 1.1M |
| December 02, 2025 | 8.38 | 8.17 | 8.17 | 8.53 | 8.16 | 1.06M |
| December 01, 2025 | 8.4 | 8.34 | 8.34 | 8.59 | 8.25 | 1.22M |
| November 28, 2025 | 8.71 | 8.43 | 8.43 | 8.75 | 8.41 | 567,801 |
| November 26, 2025 | 8.45 | 8.6 | 8.6 | 8.65 | 8.34 | 1.08M |
| November 25, 2025 | 8.65 | 8.4 | 8.4 | 8.75 | 8.28 | 1.64M |
| November 24, 2025 | 8.79 | 8.65 | 8.65 | 8.8 | 8.5 | 1.2M |