8.42
-0.08(-0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.39 | 8.42 | 8.42 | 8.49 | 8.1 | 180,628 |
| February 19, 2026 | 8.61 | 8.5 | 8.5 | 8.65 | 8.34 | 142,500 |
| February 18, 2026 | 8.82 | 8.62 | 8.62 | 8.84 | 8.45 | 136,635 |
| February 17, 2026 | 8.57 | 8.7 | 8.7 | 8.98 | 8.49 | 220,700 |
| February 13, 2026 | 8.64 | 8.53 | 8.53 | 9.04 | 8.48 | 204,210 |
| February 12, 2026 | 8.42 | 8.63 | 8.63 | 8.67 | 8.24 | 209,200 |
| February 11, 2026 | 8.38 | 8.3 | 8.3 | 8.38 | 8 | 80,647 |
| February 10, 2026 | 8.15 | 8.36 | 8.36 | 8.78 | 8.04 | 294,258 |
| February 09, 2026 | 8.16 | 8.14 | 8.14 | 8.25 | 7.74 | 112,028 |
| February 06, 2026 | 7.74 | 8.14 | 8.14 | 8.24 | 7.58 | 164,700 |
| February 05, 2026 | 7.85 | 7.54 | 7.54 | 7.99 | 7.47 | 145,600 |
| February 04, 2026 | 8.48 | 7.9 | 7.9 | 8.77 | 7.8 | 207,700 |
| February 03, 2026 | 8.19 | 8.4 | 8.4 | 8.6 | 7.97 | 202,800 |
| February 02, 2026 | 8.04 | 8.18 | 8.18 | 8.38 | 7.95 | 128,300 |
| January 30, 2026 | 8.36 | 8.04 | 8.04 | 8.57 | 7.9 | 228,900 |
| January 29, 2026 | 8.4 | 8.47 | 8.47 | 8.63 | 8.2 | 176,000 |
| January 28, 2026 | 8.85 | 8.44 | 8.44 | 9 | 8.34 | 240,641 |
| January 27, 2026 | 8.58 | 8.76 | 8.76 | 8.85 | 8.5 | 200,133 |
| January 26, 2026 | 8.49 | 8.53 | 8.53 | 8.64 | 7.97 | 189,720 |
| January 23, 2026 | 8.35 | 8.51 | 8.51 | 8.75 | 8.24 | 267,616 |
| January 22, 2026 | 8 | 8.33 | 8.33 | 8.85 | 8 | 260,805 |
| January 21, 2026 | 7.51 | 7.97 | 7.97 | 8 | 7.41 | 374,700 |
| January 20, 2026 | 7.43 | 7.42 | 7.42 | 7.7 | 7.17 | 481,752 |
| January 16, 2026 | 8.55 | 7.58 | 7.58 | 8.62 | 7.48 | 614,900 |
| January 15, 2026 | 8.58 | 8.54 | 8.54 | 8.59 | 8.11 | 219,864 |
| January 14, 2026 | 8.24 | 8.6 | 8.6 | 8.64 | 8.12 | 120,200 |
| January 13, 2026 | 8.17 | 8.25 | 8.25 | 8.38 | 7.88 | 126,005 |
| January 12, 2026 | 8.13 | 8.14 | 8.14 | 8.48 | 7.87 | 165,044 |
| January 09, 2026 | 8.38 | 8.16 | 8.16 | 8.57 | 8.13 | 136,000 |
| January 08, 2026 | 8.4 | 8.35 | 8.35 | 8.64 | 8.3 | 115,200 |
| January 07, 2026 | 8.47 | 8.49 | 8.49 | 8.65 | 8.3 | 142,000 |
| January 06, 2026 | 8.54 | 8.52 | 8.52 | 8.75 | 8.4 | 473,098 |
| January 05, 2026 | 8.02 | 8.54 | 8.54 | 8.63 | 7.98 | 347,173 |
| January 02, 2026 | 8.12 | 7.93 | 7.93 | 8.2 | 7.74 | 150,200 |
| December 31, 2025 | 8.02 | 7.96 | 7.96 | 8.1 | 7.9 | 167,414 |
| December 30, 2025 | 8.27 | 8.05 | 8.05 | 8.27 | 7.95 | 203,302 |
| December 29, 2025 | 8.16 | 8.28 | 8.28 | 8.45 | 8.1 | 177,700 |
| December 26, 2025 | 8.4 | 8.23 | 8.23 | 8.43 | 8.1 | 130,700 |
| December 24, 2025 | 8.33 | 8.47 | 8.47 | 8.58 | 8.3 | 89,148 |
| December 23, 2025 | 8.35 | 8.35 | 8.35 | 8.62 | 8.16 | 164,147 |
| December 22, 2025 | 8.55 | 8.44 | 8.44 | 8.7 | 8.34 | 257,325 |
| December 19, 2025 | 8.34 | 8.48 | 8.48 | 8.73 | 8.28 | 630,200 |
| December 18, 2025 | 8.47 | 8.31 | 8.31 | 8.47 | 8 | 1.76M |
| December 17, 2025 | 8.76 | 8.21 | 8.21 | 8.8 | 8.08 | 261,606 |
| December 16, 2025 | 8.62 | 8.76 | 8.76 | 8.95 | 8.42 | 354,964 |
| December 15, 2025 | 9.39 | 8.67 | 8.67 | 9.52 | 8.4 | 700,849 |
| December 12, 2025 | 9.36 | 9.39 | 9.39 | 10.14 | 9.27 | 606,075 |
| December 11, 2025 | 9.5 | 9.34 | 9.34 | 9.74 | 9.2 | 471,311 |
| December 10, 2025 | 9.33 | 9.35 | 9.35 | 10.42 | 8.92 | 1.02M |
| December 09, 2025 | 8.99 | 9.07 | 9.07 | 9.35 | 8.79 | 578,522 |
| December 08, 2025 | 8.95 | 8.76 | 8.76 | 8.98 | 8.64 | 376,100 |
| December 05, 2025 | 8.66 | 8.78 | 8.78 | 8.96 | 8.61 | 240,800 |
| December 04, 2025 | 8.42 | 8.63 | 8.63 | 8.87 | 8.42 | 331,049 |
| December 03, 2025 | 8.19 | 8.51 | 8.51 | 8.6 | 7.8 | 337,600 |
| December 02, 2025 | 8.25 | 7.98 | 7.98 | 8.4 | 7.76 | 474,400 |
| December 01, 2025 | 8.62 | 8.19 | 8.19 | 8.62 | 8.07 | 386,000 |
| November 28, 2025 | 8.95 | 8.63 | 8.63 | 9.16 | 8.55 | 239,876 |
| November 26, 2025 | 9.15 | 9.12 | 9.12 | 9.23 | 8.8 | 824,307 |
| November 25, 2025 | 8.1 | 9.03 | 9.03 | 9.2 | 7.98 | 965,348 |
| November 24, 2025 | 7.75 | 8 | 8 | 8.18 | 7.53 | 353,830 |