8.02
-0.01(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.12 | 8.02 | 8.02 | 8.12 | 7.97 | 122,913 |
| February 19, 2026 | 8.11 | 8.03 | 8.03 | 8.12 | 7.98 | 177,243 |
| February 18, 2026 | 8.06 | 8.13 | 8.13 | 8.18 | 8.04 | 273,801 |
| February 17, 2026 | 7.98 | 8.05 | 8.05 | 8.12 | 7.94 | 2.75M |
| February 16, 2026 | 8 | 8.02 | 8.02 | 8.04 | 8 | 94,493 |
| February 13, 2026 | 7.98 | 7.99 | 7.99 | 8 | 7.86 | 2.1M |
| February 12, 2026 | 8.23 | 7.99 | 7.99 | 8.27 | 7.99 | 797,914 |
| February 11, 2026 | 8.37 | 8.3 | 8.3 | 8.46 | 8.28 | 1.17M |
| February 10, 2026 | 8.42 | 8.37 | 8.37 | 8.47 | 8.34 | 1.27M |
| February 09, 2026 | 8.45 | 8.46 | 8.46 | 8.49 | 8.41 | 179,442 |
| February 06, 2026 | 8.29 | 8.45 | 8.45 | 8.45 | 8.29 | 455,861 |
| February 05, 2026 | 8.28 | 8.24 | 8.24 | 8.31 | 8.16 | 255,791 |
| February 04, 2026 | 8.18 | 8.35 | 8.35 | 8.36 | 8.15 | 1.21M |
| February 03, 2026 | 7.99 | 8.13 | 8.13 | 8.18 | 7.98 | 582,416 |
| February 02, 2026 | 7.82 | 7.97 | 7.97 | 7.99 | 7.78 | 683,100 |
| January 30, 2026 | 7.79 | 7.82 | 7.82 | 7.89 | 7.78 | 271,949 |
| January 29, 2026 | 7.77 | 7.79 | 7.79 | 7.86 | 7.76 | 399,529 |
| January 28, 2026 | 7.79 | 7.74 | 7.74 | 7.8 | 7.74 | 351,856 |
| January 27, 2026 | 7.77 | 7.76 | 7.76 | 7.79 | 7.74 | 179,638 |
| January 26, 2026 | 7.71 | 7.72 | 7.72 | 7.8 | 7.69 | 272,805 |
| January 23, 2026 | 7.88 | 7.77 | 7.77 | 7.89 | 7.77 | 129,393 |
| January 22, 2026 | 7.92 | 7.99 | 7.99 | 7.99 | 7.91 | 372,505 |
| January 21, 2026 | 7.71 | 7.86 | 7.86 | 7.91 | 7.68 | 138,876 |
| January 20, 2026 | 7.7 | 7.76 | 7.76 | 7.81 | 7.62 | 766,166 |
| January 19, 2026 | 7.7 | 7.66 | 7.66 | 7.72 | 7.65 | 213,473 |
| January 16, 2026 | 7.81 | 7.8 | 7.8 | 7.84 | 7.77 | 476,291 |
| January 15, 2026 | 7.7 | 7.81 | 7.81 | 7.83 | 7.68 | 530,522 |
| January 14, 2026 | 7.72 | 7.69 | 7.69 | 7.73 | 7.61 | 928,093 |
| January 13, 2026 | 7.81 | 7.77 | 7.77 | 7.87 | 7.75 | 816,981 |
| January 12, 2026 | 7.89 | 7.8 | 7.8 | 7.89 | 7.79 | 346,710 |
| January 09, 2026 | 7.99 | 7.98 | 7.98 | 8.03 | 7.94 | 694,996 |
| January 08, 2026 | 7.86 | 8.03 | 8.03 | 8.03 | 7.84 | 277,502 |
| January 07, 2026 | 7.99 | 7.89 | 7.89 | 8.01 | 7.86 | 211,296 |
| January 06, 2026 | 7.9 | 7.94 | 7.94 | 7.95 | 7.87 | 239,349 |
| January 05, 2026 | 7.68 | 7.93 | 7.93 | 7.98 | 7.66 | 1.39M |
| January 02, 2026 | 7.65 | 7.69 | 7.69 | 7.69 | 7.59 | 94,527 |
| December 31, 2025 | 7.7 | 7.71 | 7.71 | 7.73 | 7.68 | 22,454 |
| December 30, 2025 | 7.74 | 7.7 | 7.7 | 7.77 | 7.69 | 204,328 |
| December 29, 2025 | 7.86 | 7.75 | 7.75 | 7.86 | 7.74 | 45,278 |
| December 24, 2025 | 7.79 | 7.8 | 7.8 | 7.83 | 7.79 | 36,553 |
| December 23, 2025 | 7.82 | 7.82 | 7.82 | 7.84 | 7.81 | 126,857 |
| December 22, 2025 | 7.75 | 7.83 | 7.83 | 7.83 | 7.72 | 196,231 |
| December 19, 2025 | 7.62 | 7.71 | 7.71 | 7.74 | 7.62 | 273,563 |
| December 18, 2025 | 7.69 | 7.73 | 7.73 | 7.77 | 7.69 | 1.84M |
| December 17, 2025 | 7.68 | 7.71 | 7.71 | 7.76 | 7.68 | 70,552 |
| December 16, 2025 | 7.75 | 7.65 | 7.65 | 7.75 | 7.65 | 511,034 |
| December 15, 2025 | 7.73 | 7.7 | 7.7 | 7.79 | 7.7 | 202,082 |
| December 12, 2025 | 7.74 | 7.7 | 7.7 | 7.78 | 7.68 | 71,318 |
| December 11, 2025 | 7.64 | 7.71 | 7.71 | 7.73 | 7.62 | 438,844 |
| December 10, 2025 | 7.41 | 7.51 | 7.51 | 7.51 | 7.4 | 135,351 |
| December 09, 2025 | 7.44 | 7.5 | 7.5 | 7.51 | 7.42 | 120,422 |
| December 08, 2025 | 7.42 | 7.44 | 7.44 | 7.47 | 7.39 | 295,954 |
| December 05, 2025 | 7.41 | 7.42 | 7.42 | 7.45 | 7.39 | 64,012 |
| December 04, 2025 | 7.39 | 7.43 | 7.43 | 7.44 | 7.36 | 130,800 |
| December 03, 2025 | 7.22 | 7.32 | 7.32 | 7.32 | 7.2 | 177,317 |
| December 02, 2025 | 7.23 | 7.23 | 7.23 | 7.26 | 7.19 | 182,661 |
| December 01, 2025 | 7.13 | 7.23 | 7.23 | 7.24 | 7.12 | 66,344 |
| November 28, 2025 | 7.14 | 7.21 | 7.21 | 7.21 | 7.12 | 119,812 |
| November 27, 2025 | 7.16 | 7.16 | 7.16 | 7.17 | 7.15 | 25,973 |
| November 26, 2025 | 7.17 | 7.19 | 7.19 | 7.2 | 7.11 | 19,447 |