8.24
+0.0465(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.29 | 8.24 | 8.24 | 8.29 | 8.19 | 37 |
| February 19, 2026 | 8.31 | 8.19 | 8.19 | 8.31 | 8.19 | 8 |
| February 18, 2026 | 8.31 | 8.29 | 8.29 | 8.31 | 8.29 | 3 |
| February 17, 2026 | 8.05 | 8.12 | 8.12 | 8.14 | 8.03 | 10,323 |
| February 16, 2026 | 7.97 | 8.01 | 8.01 | 8.05 | 7.97 | 154 |
| February 13, 2026 | 7.95 | 8.05 | 8.05 | 8.05 | 7.94 | 38 |
| February 12, 2026 | 8.2 | 8 | 8 | 8.2 | 8 | 2,833 |
| February 11, 2026 | 8.27 | 8.19 | 8.19 | 8.32 | 8.19 | 156 |
| February 10, 2026 | 8.02 | 8.32 | 8.32 | 8.34 | 8.02 | 14,377 |
| February 09, 2026 | 8.16 | 8.15 | 8.15 | 8.26 | 7.96 | 636 |
| February 06, 2026 | 8.11 | 8.17 | 8.17 | 8.2 | 8.11 | 11,296 |
| February 05, 2026 | 8.36 | 8.31 | 8.31 | 8.47 | 8.3 | 3,160 |
| February 04, 2026 | 8.56 | 8.45 | 8.55 | 8.7 | 8.45 | 21 |
| February 03, 2026 | 8.7 | 8.59 | 8.59 | 8.7 | 8.59 | 27,052 |
| February 02, 2026 | 8.69 | 8.72 | 8.72 | 8.75 | 8.69 | 5 |
| January 30, 2026 | 8.77 | 8.66 | 8.66 | 8.77 | 8.66 | 176 |
| January 29, 2026 | 8.9 | 8.74 | 8.74 | 8.9 | 8.74 | 1,952 |
| January 28, 2026 | 8.97 | 8.9 | 8.9 | 8.97 | 8.9 | 1 |
| January 27, 2026 | 9.09 | 9.01 | 9.01 | 9.09 | 9.01 | 12 |
| January 26, 2026 | 9.11 | 9.08 | 9.08 | 9.11 | 9.05 | 163 |
| January 23, 2026 | 9.14 | 9.11 | 9.11 | 9.14 | 9.11 | 30 |
| January 22, 2026 | 9.21 | 9.25 | 9.25 | 9.25 | 9.21 | 2 |
| January 21, 2026 | 9.16 | 9.1 | 9.1 | 9.16 | 9.06 | 2,505 |
| January 20, 2026 | 9.01 | 9.07 | 9.07 | 9.07 | 9.01 | 19 |
| January 19, 2026 | 9.06 | 9 | 9 | 9.06 | 8.99 | 74 |
| January 16, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 71 |
| January 15, 2026 | 9.22 | 9.24 | 9.24 | 9.24 | 9.11 | 609 |
| January 14, 2026 | 9.15 | 9.21 | 9.21 | 9.21 | 9.15 | 646 |
| January 13, 2026 | 9.1 | 9.11 | 9.11 | 9.15 | 9.1 | 666 |
| January 12, 2026 | 9.1 | 9.13 | 9.13 | 9.16 | 9.1 | 1,636 |
| January 09, 2026 | 9.22 | 9.09 | 9.09 | 9.22 | 9.09 | 255 |
| January 08, 2026 | 9.19 | 9.13 | 9.13 | 9.19 | 9.13 | 680 |
| January 07, 2026 | 9.24 | 9.2 | 9.2 | 9.24 | 9.2 | 13 |
| January 06, 2026 | 9.15 | 9.1 | 9.1 | 9.15 | 9.1 | 1,011 |
| January 05, 2026 | 8.48 | 8.82 | 8.82 | 8.82 | 8.48 | 167 |
| January 02, 2026 | 8.65 | 8.65 | 8.65 | 8.7 | 8.65 | 864 |
| December 31, 2025 | 8.62 | 8.68 | 8.68 | 8.68 | 8.62 | 15 |
| December 30, 2025 | 8.78 | 8.71 | 8.71 | 8.78 | 8.71 | 1 |
| December 29, 2025 | 8.81 | 8.72 | 8.72 | 8.81 | 8.71 | 16 |
| December 24, 2025 | 8.82 | 8.78 | 8.78 | 8.82 | 8.78 | 2 |
| December 23, 2025 | 8.9 | 8.79 | 8.79 | 8.9 | 8.79 | 12 |
| December 22, 2025 | 8.79 | 8.86 | 8.86 | 8.86 | 8.73 | 555 |
| December 19, 2025 | 8.73 | 8.74 | 8.74 | 8.74 | 8.63 | 78 |
| December 18, 2025 | 8.74 | 8.75 | 8.75 | 8.75 | 8.71 | 1,457 |
| December 17, 2025 | 8.81 | 8.79 | 8.79 | 8.81 | 8.76 | 5 |
| December 16, 2025 | 8.83 | 8.73 | 8.73 | 8.83 | 8.73 | 30 |
| December 15, 2025 | 8.96 | 8.85 | 8.85 | 8.96 | 8.85 | 41 |
| December 12, 2025 | 8.96 | 8.84 | 8.84 | 8.96 | 8.84 | 9 |
| December 11, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 |
| December 10, 2025 | 8.87 | 8.88 | 8.88 | 8.88 | 8.83 | 32,293 |
| December 09, 2025 | 8.92 | 8.88 | 8.88 | 8.92 | 8.88 | 35,555 |
| December 08, 2025 | 8.94 | 8.95 | 8.95 | 9.03 | 8.94 | 197 |
| December 05, 2025 | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 2 |
| December 04, 2025 | 9.06 | 9.05 | 9.05 | 9.06 | 9.05 | 15 |
| December 03, 2025 | 9.01 | 9.06 | 9.06 | 9.06 | 9.01 | 1,114 |
| December 02, 2025 | 9.07 | 9.02 | 9.02 | 9.07 | 9.02 | 1 |
| December 01, 2025 | 9.14 | 9.14 | 9.14 | 9.17 | 9.14 | 7 |
| November 28, 2025 | 9.31 | 9.24 | 9.24 | 9.31 | 9.24 | 234 |
| November 27, 2025 | 9.31 | 9.26 | 9.26 | 9.31 | 9.24 | 894 |
| November 26, 2025 | 9.34 | 9.29 | 9.29 | 9.34 | 9.29 | 32,220 |