8.58
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.57 | 8.58 | 8.58 | 8.64 | 8.37 | 204,700 |
| February 19, 2026 | 8.42 | 8.58 | 8.58 | 8.61 | 8.3 | 281,143 |
| February 18, 2026 | 8.37 | 8.49 | 8.49 | 8.64 | 8.33 | 210,600 |
| February 17, 2026 | 8.27 | 8.38 | 8.38 | 8.47 | 8.21 | 200,000 |
| February 13, 2026 | 8.2 | 8.27 | 8.27 | 8.44 | 8.13 | 134,238 |
| February 12, 2026 | 8.13 | 8.1 | 8.1 | 8.28 | 8 | 344,557 |
| February 11, 2026 | 8.28 | 8.08 | 8.08 | 8.28 | 7.78 | 322,730 |
| February 10, 2026 | 8.63 | 8.07 | 8.07 | 8.74 | 8.05 | 286,508 |
| February 09, 2026 | 9.03 | 8.52 | 8.52 | 9.03 | 8.41 | 412,344 |
| February 06, 2026 | 8.27 | 8.51 | 8.51 | 8.53 | 8.26 | 253,100 |
| February 05, 2026 | 8.1 | 8.21 | 8.21 | 8.4 | 8.08 | 315,200 |
| February 04, 2026 | 8.28 | 8.1 | 8.1 | 8.6 | 8.09 | 377,422 |
| February 03, 2026 | 8.18 | 8.24 | 8.24 | 8.5 | 8.15 | 355,815 |
| February 02, 2026 | 7.91 | 8.21 | 8.21 | 8.3 | 7.84 | 323,824 |
| January 30, 2026 | 7.75 | 7.93 | 7.93 | 7.97 | 7.66 | 208,954 |
| January 29, 2026 | 7.75 | 7.82 | 7.82 | 7.83 | 7.59 | 189,700 |
| January 28, 2026 | 7.94 | 7.76 | 7.76 | 7.97 | 7.7 | 173,900 |
| January 27, 2026 | 7.87 | 7.92 | 7.92 | 7.93 | 7.75 | 155,790 |
| January 26, 2026 | 7.98 | 7.89 | 7.89 | 8.12 | 7.88 | 177,307 |
| January 23, 2026 | 8.11 | 8.02 | 8.02 | 8.27 | 8.01 | 211,540 |
| January 22, 2026 | 8 | 8.15 | 8.15 | 8.35 | 8 | 310,600 |
| January 21, 2026 | 7.75 | 8 | 8 | 8.05 | 7.75 | 293,600 |
| January 20, 2026 | 7.82 | 7.71 | 7.71 | 7.84 | 7.57 | 295,916 |
| January 16, 2026 | 7.97 | 7.93 | 7.93 | 8.04 | 7.88 | 222,700 |
| January 15, 2026 | 7.75 | 7.99 | 7.99 | 8.04 | 7.75 | 188,237 |
| January 14, 2026 | 7.7 | 7.74 | 7.74 | 7.78 | 7.59 | 139,933 |
| January 13, 2026 | 7.78 | 7.7 | 7.7 | 7.81 | 7.56 | 149,200 |
| January 12, 2026 | 8.03 | 7.75 | 7.75 | 8.03 | 7.59 | 225,300 |
| January 09, 2026 | 8 | 8.03 | 8.03 | 8.18 | 7.67 | 261,125 |
| January 08, 2026 | 7.57 | 8 | 8 | 8.08 | 7.57 | 256,453 |
| January 07, 2026 | 7.68 | 7.61 | 7.61 | 7.7 | 7.48 | 115,590 |
| January 06, 2026 | 7.54 | 7.65 | 7.65 | 7.78 | 7.47 | 236,000 |
| January 05, 2026 | 7.2 | 7.57 | 7.57 | 7.67 | 7.2 | 271,200 |
| January 02, 2026 | 7.48 | 7.21 | 7.21 | 7.49 | 7.14 | 251,913 |
| December 31, 2025 | 7.44 | 7.44 | 7.44 | 7.48 | 7.34 | 330,400 |
| December 30, 2025 | 7.49 | 7.45 | 7.45 | 7.53 | 7.34 | 291,511 |
| December 29, 2025 | 7.44 | 7.53 | 7.53 | 7.65 | 7.29 | 323,005 |
| December 26, 2025 | 7.55 | 7.46 | 7.46 | 7.55 | 7.34 | 269,833 |
| December 24, 2025 | 7.53 | 7.38 | 7.38 | 7.54 | 7.33 | 197,800 |
| December 23, 2025 | 7.45 | 7.53 | 7.53 | 7.56 | 7.26 | 226,738 |
| December 22, 2025 | 7.5 | 7.48 | 7.48 | 7.71 | 7.42 | 303,300 |
| December 19, 2025 | 7.66 | 7.49 | 7.49 | 7.68 | 7.38 | 414,408 |
| December 18, 2025 | 7.79 | 7.7 | 7.7 | 7.92 | 7.66 | 202,048 |
| December 17, 2025 | 7.52 | 7.76 | 7.76 | 7.91 | 7.52 | 274,043 |
| December 16, 2025 | 7.49 | 7.52 | 7.52 | 7.63 | 7.44 | 287,200 |
| December 15, 2025 | 7.57 | 7.5 | 7.5 | 7.67 | 7.46 | 271,400 |
| December 12, 2025 | 7.44 | 7.55 | 7.55 | 7.7 | 7.42 | 215,600 |
| December 11, 2025 | 7.5 | 7.42 | 7.42 | 7.58 | 7.39 | 353,401 |
| December 10, 2025 | 7.19 | 7.5 | 7.5 | 7.51 | 7.19 | 375,100 |
| December 09, 2025 | 7.13 | 7.21 | 7.21 | 7.4 | 7.13 | 180,235 |
| December 08, 2025 | 7.15 | 7.19 | 7.19 | 7.26 | 7.02 | 277,900 |
| December 05, 2025 | 7.62 | 7.09 | 7.09 | 7.73 | 7.05 | 326,500 |
| December 04, 2025 | 7.59 | 7.62 | 7.62 | 7.64 | 7.47 | 250,836 |
| December 03, 2025 | 7.61 | 7.57 | 7.57 | 7.66 | 7.39 | 339,300 |
| December 02, 2025 | 7.63 | 7.56 | 7.56 | 7.63 | 7.43 | 232,300 |
| December 01, 2025 | 7.41 | 7.6 | 7.6 | 7.71 | 7.33 | 309,034 |
| November 28, 2025 | 7.63 | 7.59 | 7.59 | 7.73 | 7.43 | 129,300 |
| November 26, 2025 | 7.76 | 7.65 | 7.65 | 7.76 | 7.3 | 335,600 |
| November 25, 2025 | 7.45 | 7.79 | 7.8 | 7.8 | 7.38 | 274,377 |
| November 24, 2025 | 7.26 | 7.41 | 7.41 | 7.52 | 7.14 | 345,244 |