8.35
-0.265(-3.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.62 | 8.35 | 8.35 | 8.65 | 8.22 | 356,800 |
| February 19, 2026 | 8.63 | 8.62 | 8.62 | 8.76 | 8.51 | 397,715 |
| February 18, 2026 | 8.25 | 8.66 | 8.66 | 8.89 | 8.25 | 883,878 |
| February 17, 2026 | 7.62 | 8.25 | 8.25 | 8.32 | 7.54 | 704,200 |
| February 13, 2026 | 7.32 | 7.55 | 7.55 | 7.73 | 7.12 | 634,931 |
| February 12, 2026 | 7.68 | 7.33 | 7.33 | 7.97 | 7.19 | 1.4M |
| February 11, 2026 | 7.68 | 7.5 | 7.5 | 7.71 | 7.24 | 620,519 |
| February 10, 2026 | 7.46 | 7.68 | 7.68 | 7.73 | 7.46 | 557,382 |
| February 09, 2026 | 7.69 | 7.42 | 7.42 | 7.7 | 7.25 | 348,300 |
| February 06, 2026 | 7.89 | 7.63 | 7.63 | 7.96 | 7.62 | 443,840 |
| February 05, 2026 | 7.93 | 7.83 | 7.83 | 7.93 | 7.61 | 338,200 |
| February 04, 2026 | 7.73 | 8 | 8 | 8.04 | 7.73 | 627,434 |
| February 03, 2026 | 8.09 | 7.73 | 7.73 | 8.09 | 7.6 | 472,225 |
| February 02, 2026 | 7.71 | 8.06 | 8.06 | 8.11 | 7.64 | 486,526 |
| January 30, 2026 | 7.59 | 7.71 | 7.71 | 7.74 | 7.55 | 517,306 |
| January 29, 2026 | 7.79 | 7.61 | 7.61 | 7.82 | 7.55 | 256,414 |
| January 28, 2026 | 7.77 | 7.72 | 7.72 | 7.81 | 7.7 | 273,900 |
| January 27, 2026 | 7.84 | 7.77 | 7.77 | 7.84 | 7.69 | 221,700 |
| January 26, 2026 | 7.92 | 7.87 | 7.87 | 7.94 | 7.8 | 256,900 |
| January 23, 2026 | 7.76 | 7.95 | 7.95 | 7.98 | 7.76 | 479,300 |
| January 22, 2026 | 7.81 | 7.94 | 7.94 | 8.01 | 7.81 | 365,800 |
| January 21, 2026 | 8 | 7.77 | 7.77 | 8.06 | 7.67 | 484,408 |
| January 20, 2026 | 8.14 | 7.86 | 7.86 | 8.19 | 7.79 | 364,500 |
| January 16, 2026 | 8.4 | 8.28 | 8.28 | 8.48 | 8.26 | 346,600 |
| January 15, 2026 | 8.4 | 8.4 | 8.4 | 8.61 | 8.37 | 255,400 |
| January 14, 2026 | 8.46 | 8.39 | 8.39 | 8.55 | 8.3 | 205,713 |
| January 13, 2026 | 8.51 | 8.48 | 8.48 | 8.56 | 8.38 | 315,500 |
| January 12, 2026 | 8.46 | 8.47 | 8.47 | 8.51 | 8.32 | 233,571 |
| January 09, 2026 | 8.79 | 8.53 | 8.53 | 8.84 | 8.52 | 255,458 |
| January 08, 2026 | 8.76 | 8.78 | 8.78 | 8.91 | 8.7 | 254,200 |
| January 07, 2026 | 8.96 | 8.78 | 8.78 | 8.98 | 8.38 | 729,245 |
| January 06, 2026 | 9.45 | 8.96 | 8.96 | 9.45 | 8.93 | 487,000 |
| January 05, 2026 | 9.25 | 9.5 | 9.5 | 9.52 | 9.2 | 464,617 |
| January 02, 2026 | 9.58 | 9.25 | 9.25 | 9.58 | 9.24 | 359,449 |
| December 31, 2025 | 9.7 | 9.52 | 9.52 | 9.72 | 9.49 | 370,535 |
| December 30, 2025 | 9.88 | 9.73 | 9.73 | 9.9 | 9.73 | 350,412 |
| December 29, 2025 | 9.8 | 9.83 | 9.83 | 9.86 | 9.71 | 488,006 |
| December 26, 2025 | 9.73 | 9.8 | 9.8 | 9.82 | 9.68 | 292,572 |
| December 24, 2025 | 9.81 | 9.68 | 9.68 | 9.82 | 9.63 | 297,087 |
| December 23, 2025 | 9.62 | 9.79 | 9.79 | 9.79 | 9.51 | 486,821 |
| December 22, 2025 | 9.6 | 9.63 | 9.63 | 9.77 | 9.49 | 646,200 |
| December 19, 2025 | 9.67 | 9.63 | 9.63 | 9.68 | 9.52 | 1.3M |
| December 18, 2025 | 9.82 | 9.63 | 9.63 | 9.9 | 9.63 | 573,118 |
| December 17, 2025 | 9.77 | 9.74 | 9.74 | 9.84 | 9.59 | 481,412 |
| December 16, 2025 | 9.91 | 9.79 | 9.79 | 10.28 | 9.78 | 656,738 |
| December 15, 2025 | 9.56 | 9.98 | 9.98 | 10.01 | 9.32 | 508,700 |
| December 12, 2025 | 10.02 | 10.01 | 10.01 | 10.18 | 9.85 | 388,816 |
| December 11, 2025 | 9.72 | 9.98 | 9.98 | 10.08 | 9.71 | 325,800 |
| December 10, 2025 | 9.72 | 9.71 | 9.71 | 9.92 | 9.63 | 450,130 |
| December 09, 2025 | 9.27 | 9.72 | 9.72 | 9.8 | 9.17 | 374,123 |
| December 08, 2025 | 9.03 | 9.34 | 9.34 | 9.43 | 9.01 | 368,600 |
| December 05, 2025 | 9.04 | 9 | 9 | 9.29 | 8.97 | 223,914 |
| December 04, 2025 | 8.93 | 9.09 | 9.09 | 9.1 | 8.82 | 266,133 |
| December 03, 2025 | 8.78 | 8.97 | 8.97 | 8.99 | 8.68 | 346,167 |
| December 02, 2025 | 8.94 | 8.78 | 8.78 | 8.94 | 8.55 | 427,500 |
| December 01, 2025 | 8.83 | 8.93 | 8.93 | 9.03 | 8.78 | 282,240 |
| November 28, 2025 | 8.76 | 8.92 | 8.92 | 9 | 8.61 | 202,849 |
| November 26, 2025 | 8.9 | 8.74 | 8.74 | 8.93 | 8.69 | 224,965 |
| November 25, 2025 | 8.88 | 8.93 | 8.93 | 9 | 8.75 | 295,600 |
| November 24, 2025 | 8.6 | 8.79 | 8.79 | 8.8 | 8.38 | 492,275 |