8.15
+0.129(+1.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.05 | 8.15 | 8.15 | 8.17 | 8.03 | 95,774 |
| February 19, 2026 | 8.04 | 8.02 | 8.02 | 8.04 | 8 | 27,656 |
| February 18, 2026 | 8.03 | 8.1 | 8.1 | 8.1 | 8.02 | 92,641 |
| February 17, 2026 | 8.03 | 8 | 8 | 8.03 | 7.93 | 108,124 |
| February 16, 2026 | 8.09 | 8.03 | 8.03 | 8.1 | 8.03 | 241,847 |
| February 13, 2026 | 8.01 | 8.01 | 8.01 | 8.02 | 7.93 | 469,797 |
| February 12, 2026 | 8.12 | 8.02 | 8.02 | 8.15 | 8.02 | 685,027 |
| February 11, 2026 | 8.03 | 8.06 | 8.06 | 8.08 | 8.02 | 1.36M |
| February 10, 2026 | 7.98 | 7.99 | 7.99 | 8 | 7.96 | 1.68M |
| February 09, 2026 | 7.91 | 7.97 | 7.97 | 7.98 | 7.85 | 558,117 |
| February 06, 2026 | 7.74 | 7.87 | 7.87 | 7.87 | 7.74 | 7,064 |
| February 05, 2026 | 7.78 | 7.74 | 7.74 | 7.78 | 7.67 | 143,681 |
| February 04, 2026 | 7.91 | 7.78 | 7.78 | 7.91 | 7.78 | 63,304 |
| February 03, 2026 | 7.88 | 7.87 | 7.87 | 7.89 | 7.85 | 497,661 |
| February 02, 2026 | 7.64 | 7.79 | 7.79 | 7.79 | 7.64 | 254,422 |
| January 30, 2026 | 7.87 | 7.83 | 7.83 | 7.9 | 7.83 | 3.32M |
| January 29, 2026 | 8.02 | 7.89 | 7.89 | 8.02 | 7.84 | 1.07M |
| January 28, 2026 | 8.01 | 7.96 | 7.96 | 8.02 | 7.94 | 2.06M |
| January 27, 2026 | 7.89 | 7.92 | 7.92 | 7.92 | 7.89 | 3.26M |
| January 26, 2026 | 7.75 | 7.79 | 7.79 | 7.8 | 7.74 | 11,687 |
| January 23, 2026 | 7.72 | 7.72 | 7.72 | 7.73 | 7.69 | 52,963 |
| January 22, 2026 | 7.66 | 7.74 | 7.74 | 7.76 | 7.66 | 113,736 |
| January 21, 2026 | 7.61 | 7.67 | 7.67 | 7.68 | 7.6 | 112,090 |
| January 20, 2026 | 7.59 | 7.6 | 7.6 | 7.6 | 7.53 | 1.02M |
| January 19, 2026 | 7.63 | 7.64 | 7.64 | 7.65 | 7.62 | 63,624 |
| January 16, 2026 | 7.65 | 7.6 | 7.6 | 7.65 | 7.59 | 1.22M |
| January 15, 2026 | 7.62 | 7.68 | 7.68 | 7.68 | 7.62 | 2.2M |
| January 14, 2026 | 7.6 | 7.58 | 7.58 | 7.61 | 7.56 | 313,980 |
| January 13, 2026 | 7.57 | 7.59 | 7.59 | 7.6 | 7.57 | 53,598 |
| January 12, 2026 | 7.53 | 7.59 | 7.59 | 7.6 | 7.52 | 934,388 |
| January 09, 2026 | 7.46 | 7.5 | 7.5 | 7.5 | 7.46 | 432,919 |
| January 08, 2026 | 7.46 | 7.46 | 7.46 | 7.48 | 7.46 | 385,746 |
| January 07, 2026 | 7.52 | 7.51 | 7.51 | 7.52 | 7.49 | 197,361 |
| January 06, 2026 | 7.52 | 7.55 | 7.55 | 7.56 | 7.5 | 151,777 |
| January 05, 2026 | 7.44 | 7.47 | 7.47 | 7.47 | 7.42 | 19,641 |
| January 02, 2026 | 7.34 | 7.36 | 7.36 | 7.37 | 7.34 | 431,946 |
| December 31, 2025 | 7.21 | 7.22 | 7.22 | 7.23 | 7.21 | 638,515 |
| December 30, 2025 | 7.21 | 7.23 | 7.23 | 7.23 | 7.21 | 863,438 |
| December 29, 2025 | 7.2 | 7.17 | 7.17 | 7.2 | 7.17 | 398,823 |
| December 24, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 18,419 |
| December 23, 2025 | 7.11 | 7.13 | 7.13 | 7.14 | 7.11 | 117,198 |
| December 22, 2025 | 7.1 | 7.11 | 7.11 | 7.11 | 7.09 | 70,686 |
| December 19, 2025 | 7.02 | 7.08 | 7.08 | 7.08 | 7.02 | 46,918 |
| December 18, 2025 | 6.97 | 7.03 | 7.03 | 7.03 | 6.97 | 6,350 |
| December 17, 2025 | 7 | 6.95 | 6.95 | 7.02 | 6.95 | 16,090 |
| December 16, 2025 | 6.96 | 6.96 | 6.96 | 6.98 | 6.96 | 12,430 |
| December 15, 2025 | 7.05 | 7.06 | 7.06 | 7.08 | 7.05 | 194,107 |
| December 12, 2025 | 7.13 | 7.04 | 7.04 | 7.14 | 7.03 | 105,164 |
| December 11, 2025 | 7.09 | 7.1 | 7.1 | 7.1 | 7.08 | 22,552 |
| December 10, 2025 | 7.08 | 7.1 | 7.1 | 7.1 | 7.08 | 18,689 |
| December 09, 2025 | 7.06 | 7.07 | 7.07 | 7.07 | 7.05 | 650,550 |
| December 08, 2025 | 7.11 | 7.08 | 7.08 | 7.12 | 7.08 | 28,080 |
| December 05, 2025 | 7.12 | 7.11 | 7.11 | 7.12 | 7.11 | 13,006 |
| December 04, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.03 | 190,381 |
| December 03, 2025 | 7.02 | 7.03 | 7.03 | 7.05 | 7.02 | 273,575 |
| December 02, 2025 | 7.04 | 7.05 | 7.05 | 7.05 | 7.04 | 145,918 |
| December 01, 2025 | 7 | 7.05 | 7.05 | 7.05 | 7 | 140,135 |
| November 28, 2025 | 7 | 7.04 | 7.04 | 7.04 | 6.99 | 780,480 |
| November 27, 2025 | 7.03 | 7.02 | 7.02 | 7.03 | 7.02 | 704,611 |
| November 26, 2025 | 7 | 7.03 | 7.03 | 7.03 | 7 | 384,776 |