8.04
+0.14(+1.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.91 | 8.04 | 8.04 | 8.1 | 7.89 | 10,900 |
| February 19, 2026 | 7.97 | 7.9 | 7.9 | 8 | 7.87 | 2,600 |
| February 18, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.98 | 3,528 |
| February 17, 2026 | 7.95 | 7.99 | 7.99 | 7.99 | 7.93 | 1,123 |
| February 13, 2026 | 7.7 | 7.94 | 7.94 | 7.98 | 7.6 | 5,900 |
| February 12, 2026 | 7.76 | 7.85 | 7.85 | 7.98 | 7.76 | 2,017 |
| February 11, 2026 | 7.79 | 7.97 | 7.97 | 8 | 7.75 | 1,600 |
| February 10, 2026 | 7.78 | 7.89 | 7.89 | 8 | 7.78 | 16,153 |
| February 09, 2026 | 7.96 | 7.87 | 7.87 | 7.96 | 7.7 | 8,100 |
| February 06, 2026 | 7.93 | 7.85 | 7.85 | 7.98 | 7.78 | 5,734 |
| February 05, 2026 | 7.8 | 7.77 | 7.77 | 8 | 7.6 | 11,800 |
| February 04, 2026 | 7.92 | 7.9 | 7.9 | 7.98 | 7.13 | 9,800 |
| February 03, 2026 | 7.8 | 7.7 | 7.7 | 7.99 | 7.59 | 24,900 |
| February 02, 2026 | 7.92 | 7.97 | 7.97 | 8.22 | 7.85 | 19,200 |
| January 30, 2026 | 7.79 | 8 | 8 | 8.23 | 7.79 | 9,000 |
| January 29, 2026 | 7.83 | 7.91 | 7.91 | 7.91 | 7.83 | 2,433 |
| January 28, 2026 | 8 | 8.04 | 8.04 | 8.23 | 7.91 | 10,404 |
| January 27, 2026 | 7.82 | 8.14 | 8.14 | 8.2 | 7.82 | 6,818 |
| January 26, 2026 | 7.91 | 8.05 | 8.05 | 8.22 | 7.58 | 7,400 |
| January 23, 2026 | 8 | 8 | 8 | 8.2 | 7.77 | 7,617 |
| January 22, 2026 | 7.85 | 8.14 | 8.14 | 8.22 | 7.6 | 16,719 |
| January 21, 2026 | 7.7 | 7.61 | 7.61 | 8.01 | 7.51 | 11,700 |
| January 20, 2026 | 7.33 | 7.63 | 7.63 | 8.04 | 7.33 | 28,202 |
| January 16, 2026 | 7.94 | 7.74 | 7.68 | 8.23 | 7.55 | 32,825 |
| January 15, 2026 | 7.92 | 7.75 | 7.75 | 8.09 | 7.6 | 25,900 |
| January 14, 2026 | 7.86 | 7.75 | 7.75 | 7.95 | 7.66 | 11,222 |
| January 13, 2026 | 7.87 | 7.66 | 7.66 | 7.94 | 7.66 | 4,013 |
| January 12, 2026 | 7.86 | 7.69 | 7.69 | 7.88 | 7.54 | 11,714 |
| January 09, 2026 | 7.83 | 7.64 | 7.64 | 7.88 | 7.58 | 8,800 |
| January 08, 2026 | 7.9 | 7.75 | 7.75 | 7.9 | 7.74 | 6,481 |
| January 07, 2026 | 7.91 | 7.85 | 7.85 | 8.07 | 7.82 | 31,900 |
| January 06, 2026 | 8.01 | 7.91 | 7.91 | 8.12 | 7.87 | 12,600 |
| January 05, 2026 | 7.91 | 7.95 | 7.95 | 8.09 | 7.85 | 7,300 |
| January 02, 2026 | 7.57 | 8.05 | 8.05 | 8.23 | 7.57 | 18,921 |
| December 31, 2025 | 8.18 | 8.03 | 8.03 | 8.25 | 7.97 | 6,413 |
| December 30, 2025 | 7.92 | 8 | 8 | 8.12 | 7.85 | 17,200 |
| December 29, 2025 | 7.98 | 8.05 | 8.05 | 8.24 | 7.86 | 41,400 |
| December 26, 2025 | 7.93 | 8.09 | 8.09 | 8.1 | 7.93 | 12,200 |
| December 24, 2025 | 8.06 | 8.09 | 8.09 | 8.16 | 8.03 | 8,900 |
| December 23, 2025 | 8.12 | 8.08 | 8.08 | 8.13 | 7.9 | 22,504 |
| December 22, 2025 | 7.98 | 8.08 | 8.08 | 8.15 | 7.65 | 33,600 |
| December 19, 2025 | 7.93 | 7.98 | 7.98 | 7.98 | 7.56 | 31,800 |
| December 18, 2025 | 7.75 | 7.53 | 7.53 | 7.75 | 7.49 | 39,100 |
| December 17, 2025 | 7.9 | 7.7 | 7.7 | 7.94 | 7.56 | 19,000 |
| December 16, 2025 | 7.7 | 7.73 | 7.73 | 7.85 | 7.5 | 53,041 |
| December 15, 2025 | 7.81 | 7.68 | 7.68 | 7.84 | 7.61 | 23,300 |
| December 12, 2025 | 7.59 | 7.72 | 7.72 | 7.89 | 7.57 | 19,700 |
| December 11, 2025 | 7.58 | 7.65 | 7.65 | 7.85 | 7.46 | 34,900 |
| December 10, 2025 | 7.47 | 7.39 | 7.39 | 7.6 | 7.31 | 35,583 |
| December 09, 2025 | 6.99 | 7.32 | 7.32 | 7.48 | 6.99 | 122,200 |
| December 08, 2025 | 6.9 | 7 | 7 | 7.1 | 6.9 | 65,120 |
| December 05, 2025 | 7.01 | 7.01 | 7.01 | 7.11 | 6.78 | 50,097 |
| December 04, 2025 | 7.25 | 7.11 | 7.11 | 7.39 | 6.83 | 58,636 |
| December 03, 2025 | 7.16 | 7.18 | 7.18 | 7.38 | 7 | 46,347 |
| December 02, 2025 | 7.1 | 7.16 | 7.16 | 7.38 | 7.08 | 49,822 |
| December 01, 2025 | 7.04 | 7.18 | 7.18 | 7.6 | 7.04 | 42,020 |
| November 28, 2025 | 7.07 | 7.14 | 7.14 | 7.18 | 7 | 34,010 |
| November 26, 2025 | 6.95 | 7 | 7 | 7.01 | 6.9 | 16,016 |
| November 25, 2025 | 6.76 | 6.75 | 6.75 | 7.15 | 6.75 | 25,909 |
| November 24, 2025 | 6.75 | 6.86 | 6.86 | 7.13 | 6.65 | 40,417 |