8.66
+0.4(+4.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.32 | 8.66 | 8.66 | 8.66 | 8.32 | 340,008 |
| February 19, 2026 | 8.25 | 8.26 | 8.26 | 8.38 | 8.22 | 122,313 |
| February 18, 2026 | 8.34 | 8.32 | 8.32 | 8.4 | 8.29 | 120,825 |
| February 17, 2026 | 8.3 | 8.34 | 8.34 | 8.34 | 8.25 | 124,547 |
| February 13, 2026 | 8.27 | 8.32 | 8.32 | 8.32 | 8.17 | 188,780 |
| February 12, 2026 | 8.33 | 8.27 | 8.27 | 8.35 | 8.17 | 140,916 |
| February 11, 2026 | 8.27 | 8.29 | 8.29 | 8.29 | 8.26 | 157,641 |
| February 10, 2026 | 8.28 | 8.25 | 8.25 | 8.31 | 8.23 | 120,500 |
| February 09, 2026 | 8 | 8.24 | 8.24 | 8.25 | 8 | 162,605 |
| February 06, 2026 | 7.96 | 8.01 | 8.01 | 8.04 | 7.94 | 183,321 |
| February 05, 2026 | 7.91 | 7.92 | 7.92 | 7.99 | 7.85 | 146,036 |
| February 04, 2026 | 7.97 | 7.95 | 7.95 | 8.01 | 7.86 | 197,800 |
| February 03, 2026 | 7.89 | 7.9 | 7.9 | 7.94 | 7.81 | 106,700 |
| February 02, 2026 | 7.75 | 7.8 | 7.8 | 7.81 | 7.64 | 219,374 |
| January 30, 2026 | 7.97 | 7.85 | 7.85 | 7.97 | 7.81 | 80,000 |
| January 29, 2026 | 8.04 | 7.99 | 7.99 | 8.06 | 7.86 | 136,100 |
| January 28, 2026 | 8.09 | 8.04 | 8.04 | 8.09 | 7.9 | 245,804 |
| January 27, 2026 | 7.95 | 7.98 | 7.98 | 8.01 | 7.95 | 151,226 |
| January 26, 2026 | 7.79 | 7.86 | 7.86 | 7.87 | 7.79 | 191,313 |
| January 23, 2026 | 7.71 | 7.76 | 7.76 | 7.77 | 7.67 | 77,000 |
| January 22, 2026 | 7.67 | 7.71 | 7.71 | 7.74 | 7.61 | 141,500 |
| January 21, 2026 | 7.52 | 7.61 | 7.61 | 7.65 | 7.49 | 219,640 |
| January 20, 2026 | 7.42 | 7.48 | 7.48 | 7.51 | 7.42 | 131,422 |
| January 16, 2026 | 7.49 | 7.44 | 7.44 | 7.54 | 7.38 | 1.23M |
| January 15, 2026 | 7.5 | 7.48 | 7.48 | 7.5 | 7.41 | 337,500 |
| January 14, 2026 | 7.47 | 7.4 | 7.4 | 7.48 | 7.39 | 230,200 |
| January 13, 2026 | 7.4 | 7.46 | 7.46 | 7.48 | 7.38 | 368,524 |
| January 12, 2026 | 7.38 | 7.42 | 7.42 | 7.42 | 7.29 | 239,625 |
| January 09, 2026 | 7.22 | 7.37 | 7.37 | 7.39 | 7.22 | 315,900 |
| January 08, 2026 | 7.3 | 7.19 | 7.19 | 7.35 | 7.15 | 198,000 |
| January 07, 2026 | 7.27 | 7.31 | 7.31 | 7.33 | 7.18 | 246,800 |
| January 06, 2026 | 7.25 | 7.31 | 7.31 | 7.33 | 7.23 | 284,100 |
| January 05, 2026 | 7.2 | 7.19 | 7.19 | 7.25 | 7.17 | 149,800 |
| January 02, 2026 | 7.09 | 7.13 | 7.13 | 7.14 | 7.08 | 172,057 |
| December 31, 2025 | 7.07 | 7 | 7 | 7.07 | 7 | 172,331 |
| December 30, 2025 | 7.16 | 7.21 | 7.03 | 7.23 | 7.15 | 297,600 |
| December 29, 2025 | 7.08 | 7.11 | 6.93 | 7.15 | 7.04 | 99,400 |
| December 26, 2025 | 6.97 | 7.09 | 7.09 | 7.11 | 6.96 | 187,200 |
| December 24, 2025 | 6.94 | 6.92 | 6.92 | 6.94 | 6.92 | 35,135 |
| December 23, 2025 | 6.92 | 6.91 | 6.91 | 6.96 | 6.87 | 125,123 |
| December 22, 2025 | 6.94 | 6.9 | 6.9 | 6.97 | 6.88 | 131,928 |
| December 19, 2025 | 6.88 | 6.88 | 6.88 | 7 | 6.82 | 501,887 |
| December 18, 2025 | 6.8 | 6.87 | 6.87 | 6.88 | 6.75 | 121,500 |
| December 17, 2025 | 6.79 | 6.73 | 6.73 | 6.86 | 6.72 | 61,249 |
| December 16, 2025 | 6.85 | 6.78 | 6.78 | 6.93 | 6.78 | 115,108 |
| December 15, 2025 | 6.96 | 6.89 | 6.89 | 6.96 | 6.88 | 115,200 |
| December 12, 2025 | 7 | 6.91 | 6.91 | 7.05 | 6.86 | 83,264 |
| December 11, 2025 | 7 | 6.98 | 6.98 | 7.02 | 6.97 | 126,400 |
| December 10, 2025 | 7.01 | 7.06 | 7.06 | 7.11 | 7 | 515,700 |
| December 09, 2025 | 7.03 | 6.97 | 6.97 | 7.03 | 6.92 | 84,342 |
| December 08, 2025 | 6.91 | 7 | 7 | 7 | 6.67 | 292,300 |
| December 05, 2025 | 6.86 | 6.87 | 6.87 | 6.92 | 6.86 | 92,400 |
| December 04, 2025 | 6.8 | 6.83 | 6.83 | 6.83 | 6.79 | 67,282 |
| December 03, 2025 | 6.77 | 6.8 | 6.8 | 6.8 | 6.73 | 84,700 |
| December 02, 2025 | 6.76 | 6.75 | 6.75 | 6.78 | 6.72 | 117,800 |
| December 01, 2025 | 6.71 | 6.72 | 6.72 | 6.75 | 6.71 | 49,400 |
| November 28, 2025 | 6.7 | 6.73 | 6.73 | 6.76 | 6.69 | 127,700 |
| November 26, 2025 | 6.65 | 6.7 | 6.7 | 6.71 | 6.65 | 114,038 |
| November 25, 2025 | 6.5 | 6.56 | 6.56 | 6.59 | 6.5 | 52,200 |
| November 24, 2025 | 6.5 | 6.52 | 6.52 | 6.52 | 6.42 | 125,118 |