8.05
-0.21(-2.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.23 | 8.05 | 8.05 | 8.4 | 7.95 | 3.86M |
| February 19, 2026 | 8.51 | 8.26 | 8.26 | 8.52 | 7.71 | 14.8M |
| February 18, 2026 | 8.26 | 8.45 | 8.45 | 8.9 | 7.94 | 8.81M |
| February 17, 2026 | 7.81 | 7.63 | 7.63 | 8.8 | 7.31 | 34.59M |
| February 13, 2026 | 5.89 | 5.81 | 5.81 | 6.05 | 5.77 | 912,560 |
| February 12, 2026 | 6.35 | 5.85 | 5.85 | 6.38 | 5.83 | 1.08M |
| February 11, 2026 | 6.32 | 6.31 | 6.31 | 6.35 | 6.09 | 959,930 |
| February 10, 2026 | 6.45 | 6.29 | 6.29 | 6.5 | 6.27 | 878,523 |
| February 09, 2026 | 6.2 | 6.5 | 6.5 | 6.71 | 5.91 | 1.38M |
| February 06, 2026 | 5.9 | 6.19 | 6.19 | 6.25 | 5.72 | 1.13M |
| February 05, 2026 | 6.3 | 5.71 | 5.71 | 6.3 | 5.67 | 3M |
| February 04, 2026 | 6.37 | 6.37 | 6.37 | 6.46 | 6.06 | 2.11M |
| February 03, 2026 | 6.62 | 6.59 | 6.59 | 6.83 | 6.41 | 698,541 |
| February 02, 2026 | 6.67 | 6.61 | 6.61 | 6.82 | 6.56 | 650,137 |
| January 30, 2026 | 6.77 | 6.69 | 6.69 | 6.85 | 6.49 | 1.02M |
| January 29, 2026 | 6.68 | 6.79 | 6.79 | 6.93 | 6.55 | 986,270 |
| January 28, 2026 | 7.03 | 6.71 | 6.71 | 7.03 | 6.62 | 1.17M |
| January 27, 2026 | 7 | 6.99 | 6.99 | 7.05 | 6.87 | 907,590 |
| January 26, 2026 | 7.11 | 6.9 | 6.9 | 7.14 | 6.55 | 1.51M |
| January 23, 2026 | 7.26 | 7.17 | 7.17 | 7.45 | 7.07 | 1.86M |
| January 22, 2026 | 7.01 | 7.13 | 7.13 | 7.29 | 6.92 | 1.09M |
| January 21, 2026 | 7.31 | 7 | 7 | 7.43 | 6.91 | 1.88M |
| January 20, 2026 | 7.2 | 7.31 | 7.31 | 7.46 | 7.15 | 1.31M |
| January 16, 2026 | 7.31 | 7.35 | 7.35 | 7.46 | 7.07 | 748,726 |
| January 15, 2026 | 7.7 | 7.31 | 7.31 | 7.75 | 7.16 | 1.46M |
| January 14, 2026 | 7.36 | 7.63 | 7.63 | 7.68 | 7.31 | 1.27M |
| January 13, 2026 | 7.07 | 7.37 | 7.37 | 7.4 | 6.87 | 1.27M |
| January 12, 2026 | 7.19 | 7 | 7 | 7.24 | 6.82 | 1.33M |
| January 09, 2026 | 7.69 | 7.22 | 7.22 | 7.78 | 7.08 | 1.97M |
| January 08, 2026 | 7.69 | 7.62 | 7.62 | 8.19 | 7.54 | 2.19M |
| January 07, 2026 | 7.25 | 7.82 | 7.82 | 7.87 | 7.1 | 3.59M |
| January 06, 2026 | 6.59 | 7.05 | 7.05 | 7.07 | 6.56 | 1.4M |
| January 05, 2026 | 6.62 | 6.56 | 6.56 | 6.87 | 6.27 | 1.25M |
| January 02, 2026 | 7 | 6.55 | 6.55 | 7.14 | 6.45 | 1.35M |
| December 31, 2025 | 6.72 | 6.9 | 6.9 | 6.91 | 6.63 | 841,081 |
| December 30, 2025 | 6.69 | 6.72 | 6.72 | 6.78 | 6.6 | 830,246 |
| December 29, 2025 | 6.63 | 6.73 | 6.73 | 6.79 | 6.56 | 676,613 |
| December 26, 2025 | 6.85 | 6.68 | 6.68 | 6.89 | 6.61 | 793,145 |
| December 24, 2025 | 6.76 | 6.85 | 6.85 | 7.13 | 6.75 | 868,200 |
| December 23, 2025 | 6.52 | 6.89 | 6.89 | 7.15 | 6.5 | 1.79M |
| December 22, 2025 | 6.36 | 6.53 | 6.53 | 6.74 | 6.3 | 823,314 |
| December 19, 2025 | 6.25 | 6.37 | 6.37 | 6.45 | 6.19 | 685,963 |
| December 18, 2025 | 6.23 | 6.21 | 6.21 | 6.38 | 6.14 | 663,900 |
| December 17, 2025 | 6.4 | 6.2 | 6.2 | 6.48 | 6.08 | 868,791 |
| December 16, 2025 | 6.5 | 6.39 | 6.39 | 6.64 | 6.24 | 874,477 |
| December 15, 2025 | 6.8 | 6.59 | 6.59 | 6.84 | 6.52 | 1.37M |
| December 12, 2025 | 7.01 | 6.74 | 6.74 | 7.13 | 6.69 | 1.85M |
| December 11, 2025 | 6.69 | 6.94 | 6.94 | 7 | 6.51 | 1.25M |
| December 10, 2025 | 6.8 | 6.69 | 6.69 | 6.93 | 6.4 | 2.06M |
| December 09, 2025 | 6.32 | 6.36 | 6.36 | 6.56 | 6.2 | 1.32M |
| December 08, 2025 | 5.86 | 6.3 | 6.3 | 6.34 | 5.78 | 2.63M |
| December 05, 2025 | 5.69 | 5.82 | 5.82 | 5.9 | 5.59 | 1.6M |
| December 04, 2025 | 5.09 | 5.68 | 5.68 | 5.68 | 5.06 | 1.66M |
| December 03, 2025 | 4.93 | 5.09 | 5.09 | 5.17 | 4.9 | 2.25M |
| December 02, 2025 | 5.4 | 4.94 | 4.94 | 5.4 | 4.92 | 3.17M |
| December 01, 2025 | 5.48 | 5.24 | 5.24 | 5.48 | 5.2 | 934,500 |
| November 28, 2025 | 5.25 | 5.55 | 5.55 | 5.57 | 5.22 | 575,507 |
| November 26, 2025 | 5.23 | 5.23 | 5.23 | 5.28 | 5.1 | 1.08M |
| November 25, 2025 | 5.16 | 5.2 | 5.2 | 5.28 | 5.08 | 971,479 |
| November 24, 2025 | 5.13 | 5.18 | 5.18 | 5.23 | 4.96 | 2.18M |