8.53
+0.08(+0.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.44 | 8.53 | 8.53 | 8.56 | 8.41 | 76,400 |
| February 19, 2026 | 8.41 | 8.45 | 8.45 | 8.46 | 8.33 | 65,794 |
| February 18, 2026 | 8.56 | 8.43 | 8.43 | 8.73 | 8.35 | 77,127 |
| February 17, 2026 | 8.51 | 8.55 | 8.55 | 8.67 | 8.49 | 107,200 |
| February 13, 2026 | 8.22 | 8.48 | 8.48 | 8.5 | 8.22 | 90,900 |
| February 12, 2026 | 8.31 | 8.26 | 8.26 | 8.37 | 8.19 | 110,426 |
| February 11, 2026 | 8.38 | 8.29 | 8.29 | 8.61 | 8.25 | 108,043 |
| February 10, 2026 | 8.38 | 8.4 | 8.32 | 8.7 | 8.36 | 165,400 |
| February 09, 2026 | 8.3 | 8.35 | 8.35 | 8.43 | 8.25 | 66,100 |
| February 06, 2026 | 8.2 | 8.28 | 8.28 | 8.32 | 8.16 | 88,100 |
| February 05, 2026 | 8.23 | 8.2 | 8.2 | 8.25 | 8.06 | 103,100 |
| February 04, 2026 | 8.15 | 8.22 | 8.22 | 8.37 | 8.15 | 96,600 |
| February 03, 2026 | 8.24 | 8.08 | 8.08 | 8.31 | 7.93 | 100,100 |
| February 02, 2026 | 7.88 | 8.25 | 8.25 | 8.33 | 7.87 | 217,700 |
| January 30, 2026 | 7.55 | 7.89 | 7.89 | 7.9 | 7.31 | 196,877 |
| January 29, 2026 | 7.66 | 7.82 | 7.82 | 7.83 | 7.61 | 85,800 |
| January 28, 2026 | 7.68 | 7.64 | 7.64 | 7.69 | 7.61 | 78,510 |
| January 27, 2026 | 7.67 | 7.67 | 7.67 | 7.7 | 7.63 | 74,000 |
| January 26, 2026 | 7.74 | 7.67 | 7.67 | 7.85 | 7.65 | 123,102 |
| January 23, 2026 | 7.98 | 7.86 | 7.86 | 7.99 | 7.83 | 100,100 |
| January 22, 2026 | 7.87 | 7.98 | 7.98 | 8.02 | 7.86 | 109,202 |
| January 21, 2026 | 7.65 | 7.83 | 7.83 | 7.85 | 7.65 | 109,043 |
| January 20, 2026 | 7.61 | 7.65 | 7.65 | 7.69 | 7.54 | 136,866 |
| January 16, 2026 | 7.94 | 7.7 | 7.7 | 7.98 | 7.55 | 226,033 |
| January 15, 2026 | 7.98 | 8.07 | 8.07 | 8.13 | 7.98 | 50,200 |
| January 14, 2026 | 7.9 | 8 | 8 | 8.01 | 7.86 | 37,705 |
| January 13, 2026 | 7.92 | 7.9 | 7.9 | 7.95 | 7.87 | 41,300 |
| January 12, 2026 | 7.98 | 7.92 | 7.92 | 8 | 7.88 | 80,565 |
| January 09, 2026 | 8.09 | 8 | 8 | 8.17 | 7.98 | 78,200 |
| January 08, 2026 | 7.96 | 8.06 | 8.06 | 8.15 | 7.92 | 73,634 |
| January 07, 2026 | 7.96 | 7.92 | 7.92 | 8.05 | 7.9 | 51,249 |
| January 06, 2026 | 8.02 | 8.02 | 8.02 | 8.08 | 7.95 | 111,500 |
| January 05, 2026 | 7.96 | 8.07 | 8.07 | 8.2 | 7.96 | 97,200 |
| January 02, 2026 | 8.11 | 7.98 | 7.98 | 8.14 | 7.94 | 82,900 |
| December 31, 2025 | 8.15 | 8.07 | 8.07 | 8.18 | 8.05 | 71,134 |
| December 30, 2025 | 8.17 | 8.16 | 8.16 | 8.2 | 8.09 | 96,300 |
| December 29, 2025 | 8.27 | 8.17 | 8.17 | 8.27 | 8.16 | 70,100 |
| December 26, 2025 | 8.28 | 8.27 | 8.27 | 8.32 | 8.26 | 83,743 |
| December 24, 2025 | 8.28 | 8.27 | 8.27 | 8.28 | 8.22 | 32,579 |
| December 23, 2025 | 8.32 | 8.27 | 8.27 | 8.34 | 8.27 | 60,315 |
| December 22, 2025 | 8.39 | 8.32 | 8.32 | 8.49 | 8.3 | 85,800 |
| December 19, 2025 | 8.48 | 8.41 | 8.41 | 8.57 | 8.37 | 125,859 |
| December 18, 2025 | 8.5 | 8.49 | 8.49 | 8.55 | 8.45 | 68,006 |
| December 17, 2025 | 8.44 | 8.47 | 8.47 | 8.49 | 8.4 | 82,200 |
| December 16, 2025 | 8.4 | 8.45 | 8.45 | 8.46 | 8.36 | 73,800 |
| December 15, 2025 | 8.46 | 8.4 | 8.4 | 8.48 | 8.33 | 69,309 |
| December 12, 2025 | 8.48 | 8.39 | 8.39 | 8.5 | 8.32 | 82,625 |
| December 11, 2025 | 8.37 | 8.44 | 8.44 | 8.47 | 8.31 | 84,005 |
| December 10, 2025 | 8.12 | 8.37 | 8.37 | 8.41 | 8.12 | 259,895 |
| December 09, 2025 | 8.11 | 8.16 | 8.16 | 8.2 | 8.1 | 50,250 |
| December 08, 2025 | 8.05 | 8.08 | 8.08 | 8.13 | 8.05 | 78,200 |
| December 05, 2025 | 8.08 | 8.06 | 8.06 | 8.12 | 8.05 | 55,300 |
| December 04, 2025 | 8.23 | 8.13 | 8.13 | 8.25 | 8.11 | 77,631 |
| December 03, 2025 | 8.08 | 8.25 | 8.25 | 8.25 | 8.08 | 80,168 |
| December 02, 2025 | 8.11 | 8.01 | 8.01 | 8.11 | 8.01 | 44,819 |
| December 01, 2025 | 8.02 | 8.06 | 8.06 | 8.11 | 7.98 | 72,547 |
| November 28, 2025 | 8.07 | 7.99 | 7.99 | 8.07 | 7.92 | 50,200 |
| November 26, 2025 | 8.01 | 8 | 8 | 8.06 | 7.85 | 115,423 |
| November 25, 2025 | 7.88 | 8.06 | 8.06 | 8.12 | 7.88 | 82,500 |
| November 24, 2025 | 7.83 | 7.82 | 7.82 | 7.89 | 7.71 | 70,123 |