8.50
+0.04(+0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.49 | 8.5 | 8.5 | 8.8 | 8.44 | 128,190 |
| February 19, 2026 | 8.42 | 8.46 | 8.46 | 8.8 | 8.33 | 132,200 |
| February 18, 2026 | 8.05 | 8.42 | 8.42 | 8.49 | 8.05 | 73,700 |
| February 17, 2026 | 7.76 | 8.1 | 8.1 | 8.23 | 7.64 | 61,841 |
| February 13, 2026 | 8 | 7.73 | 7.73 | 8.03 | 7.66 | 52,402 |
| February 12, 2026 | 8.05 | 7.71 | 7.71 | 8.05 | 7.57 | 68,419 |
| February 11, 2026 | 8.14 | 7.99 | 7.99 | 8.29 | 7.92 | 94,712 |
| February 10, 2026 | 8.05 | 8.1 | 8.1 | 8.15 | 7.87 | 115,626 |
| February 09, 2026 | 8.33 | 8.04 | 8.04 | 8.58 | 7.5 | 311,803 |
| February 06, 2026 | 8.49 | 8.35 | 8.35 | 8.53 | 8.33 | 55,060 |
| February 05, 2026 | 8.44 | 8.35 | 8.35 | 8.55 | 8.22 | 65,343 |
| February 04, 2026 | 8.63 | 8.42 | 8.42 | 8.78 | 8.31 | 93,401 |
| February 03, 2026 | 8.54 | 8.55 | 8.55 | 8.63 | 8.34 | 55,038 |
| February 02, 2026 | 8.36 | 8.59 | 8.59 | 8.85 | 8.3 | 77,000 |
| January 30, 2026 | 8.44 | 8.36 | 8.36 | 8.6 | 8.32 | 76,929 |
| January 29, 2026 | 8.36 | 8.45 | 8.45 | 8.6 | 8.07 | 116,965 |
| January 28, 2026 | 8.7 | 8.33 | 8.33 | 8.76 | 8.19 | 103,376 |
| January 27, 2026 | 8.61 | 8.72 | 8.72 | 8.78 | 8.28 | 101,539 |
| January 26, 2026 | 8.59 | 8.55 | 8.55 | 9.05 | 8.02 | 112,447 |
| January 23, 2026 | 9.21 | 8.68 | 8.68 | 9.55 | 8.51 | 191,969 |
| January 22, 2026 | 8.86 | 9.26 | 9.25 | 9.45 | 8.66 | 323,309 |
| January 21, 2026 | 8.72 | 8.87 | 8.87 | 8.93 | 8.49 | 160,300 |
| January 20, 2026 | 7.86 | 8.73 | 8.73 | 9 | 7.66 | 334,604 |
| January 16, 2026 | 8.31 | 8.01 | 8.01 | 8.33 | 7.97 | 99,700 |
| January 15, 2026 | 7.87 | 8.36 | 8.36 | 8.4 | 7.81 | 94,600 |
| January 14, 2026 | 8.07 | 7.84 | 7.84 | 8.07 | 7.76 | 92,500 |
| January 13, 2026 | 7.77 | 8 | 8 | 8.11 | 7.58 | 120,200 |
| January 12, 2026 | 7.28 | 7.74 | 7.74 | 7.75 | 7.15 | 119,600 |
| January 09, 2026 | 7.31 | 7.27 | 7.27 | 7.34 | 7.21 | 110,400 |
| January 08, 2026 | 7.46 | 7.31 | 7.31 | 7.5 | 7.22 | 79,900 |
| January 07, 2026 | 7.26 | 7.5 | 7.5 | 7.55 | 7.25 | 88,218 |
| January 06, 2026 | 7.07 | 7.22 | 7.22 | 7.38 | 7.07 | 136,201 |
| January 05, 2026 | 7.39 | 7.12 | 7.12 | 7.67 | 6.97 | 222,906 |
| January 02, 2026 | 7.71 | 7.45 | 7.45 | 7.72 | 7.32 | 101,947 |
| December 31, 2025 | 7.63 | 7.71 | 7.71 | 7.78 | 7.51 | 144,700 |
| December 30, 2025 | 7.75 | 7.62 | 7.62 | 8.11 | 7.54 | 121,702 |
| December 29, 2025 | 7.94 | 7.71 | 7.71 | 8.01 | 7.69 | 83,200 |
| December 26, 2025 | 8.05 | 7.92 | 7.92 | 8.17 | 7.85 | 214,400 |
| December 24, 2025 | 7.99 | 8.13 | 8.13 | 8.18 | 7.99 | 28,999 |
| December 23, 2025 | 7.95 | 7.96 | 7.96 | 8.23 | 7.88 | 65,733 |
| December 22, 2025 | 7.92 | 8.01 | 8.01 | 8.04 | 7.7 | 182,638 |
| December 19, 2025 | 7.92 | 7.87 | 7.87 | 8.19 | 7.85 | 401,200 |
| December 18, 2025 | 7.84 | 7.92 | 7.92 | 8.12 | 7.84 | 96,000 |
| December 17, 2025 | 7.71 | 7.76 | 7.76 | 7.91 | 7.68 | 89,028 |
| December 16, 2025 | 7.73 | 7.88 | 7.88 | 7.95 | 7.61 | 81,399 |
| December 15, 2025 | 7.72 | 7.7 | 7.7 | 7.8 | 7.55 | 115,400 |
| December 12, 2025 | 7.76 | 7.67 | 7.67 | 7.94 | 7.57 | 83,329 |
| December 11, 2025 | 7.74 | 7.78 | 7.78 | 8.02 | 7.68 | 156,238 |
| December 10, 2025 | 8.09 | 7.7 | 7.7 | 8.17 | 7.52 | 174,517 |
| December 09, 2025 | 8.19 | 8.13 | 8.13 | 8.53 | 8.11 | 219,439 |
| December 08, 2025 | 7.97 | 8.2 | 8.2 | 8.29 | 7.93 | 162,100 |
| December 05, 2025 | 7.89 | 7.93 | 7.93 | 8.14 | 7.78 | 100,819 |
| December 04, 2025 | 7.71 | 7.81 | 7.81 | 8.01 | 7.54 | 76,828 |
| December 03, 2025 | 7.46 | 7.69 | 7.69 | 7.71 | 7.27 | 288,209 |
| December 02, 2025 | 7.7 | 7.41 | 7.41 | 7.85 | 7.39 | 175,997 |
| December 01, 2025 | 8.03 | 7.63 | 7.63 | 8.03 | 7.6 | 123,246 |
| November 28, 2025 | 7.9 | 8.07 | 8.07 | 8.15 | 7.89 | 85,095 |
| November 26, 2025 | 7.91 | 7.83 | 7.83 | 7.91 | 7.72 | 72,089 |
| November 25, 2025 | 7.63 | 7.86 | 7.86 | 7.93 | 7.41 | 167,333 |
| November 24, 2025 | 7.46 | 7.58 | 7.58 | 7.7 | 7.27 | 182,515 |