8.74
-0.04(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.74 | 8.74 | 8.74 | 9.09 | 8.62 | 75,420 |
| February 19, 2026 | 8.95 | 8.78 | 8.78 | 9 | 8.5 | 72,614 |
| February 18, 2026 | 8.71 | 8.97 | 8.97 | 9.19 | 8.65 | 204,805 |
| February 17, 2026 | 8.45 | 8.68 | 8.68 | 8.97 | 8.32 | 128,600 |
| February 13, 2026 | 8.26 | 8.42 | 8.42 | 8.53 | 8.26 | 100,200 |
| February 12, 2026 | 7.94 | 8.2 | 8.2 | 8.66 | 7.94 | 148,945 |
| February 11, 2026 | 7.8 | 7.82 | 7.82 | 7.83 | 7.56 | 57,321 |
| February 10, 2026 | 7.71 | 7.79 | 7.79 | 7.9 | 7.67 | 86,500 |
| February 09, 2026 | 7.87 | 7.86 | 7.86 | 7.92 | 7.58 | 99,416 |
| February 06, 2026 | 7.75 | 7.84 | 7.84 | 7.95 | 7.55 | 91,323 |
| February 05, 2026 | 7.89 | 7.66 | 7.66 | 8.02 | 7.65 | 113,344 |
| February 04, 2026 | 7.97 | 7.94 | 7.94 | 8.1 | 7.74 | 139,100 |
| February 03, 2026 | 7.77 | 7.91 | 7.91 | 8.11 | 7.73 | 100,200 |
| February 02, 2026 | 7.53 | 7.83 | 7.83 | 7.93 | 7.4 | 134,027 |
| January 30, 2026 | 7.41 | 7.59 | 7.59 | 7.63 | 7.41 | 132,100 |
| January 29, 2026 | 7.51 | 7.52 | 7.52 | 7.6 | 7.37 | 99,001 |
| January 28, 2026 | 7.82 | 7.46 | 7.46 | 7.82 | 7.46 | 188,900 |
| January 27, 2026 | 7.69 | 7.85 | 7.85 | 7.95 | 7.68 | 95,100 |
| January 26, 2026 | 7.67 | 7.71 | 7.71 | 7.73 | 7.54 | 62,832 |
| January 23, 2026 | 7.76 | 7.66 | 7.66 | 7.76 | 7.65 | 56,700 |
| January 22, 2026 | 7.7 | 7.8 | 7.8 | 7.84 | 7.69 | 45,100 |
| January 21, 2026 | 7.4 | 7.7 | 7.7 | 7.7 | 7.4 | 87,300 |
| January 20, 2026 | 7.43 | 7.39 | 7.39 | 7.56 | 7.35 | 98,848 |
| January 16, 2026 | 7.46 | 7.59 | 7.59 | 7.63 | 7.35 | 93,839 |
| January 15, 2026 | 7.56 | 7.46 | 7.46 | 7.69 | 7.4 | 80,835 |
| January 14, 2026 | 7.55 | 7.58 | 7.58 | 7.67 | 7.4 | 398,600 |
| January 13, 2026 | 7.6 | 7.58 | 7.58 | 7.79 | 7.42 | 112,000 |
| January 12, 2026 | 7.75 | 7.62 | 7.62 | 7.84 | 7.54 | 93,641 |
| January 09, 2026 | 7.79 | 7.77 | 7.77 | 8.11 | 7.71 | 142,101 |
| January 08, 2026 | 7.37 | 7.58 | 7.58 | 7.9 | 7.37 | 75,400 |
| January 07, 2026 | 7.37 | 7.6 | 7.6 | 7.8 | 7.37 | 128,629 |
| January 06, 2026 | 7.48 | 7.38 | 7.38 | 7.6 | 7.35 | 53,700 |
| January 05, 2026 | 7.66 | 7.5 | 7.5 | 7.8 | 7.36 | 144,900 |
| January 02, 2026 | 7.74 | 7.68 | 7.68 | 7.74 | 7.41 | 131,500 |
| December 31, 2025 | 7.83 | 7.7 | 7.7 | 7.84 | 7.65 | 106,100 |
| December 30, 2025 | 7.67 | 7.76 | 7.76 | 8.1 | 7.53 | 134,944 |
| December 29, 2025 | 8.04 | 7.69 | 7.69 | 8.15 | 7.51 | 193,137 |
| December 26, 2025 | 7.67 | 8.09 | 8.09 | 8.1 | 7.59 | 156,800 |
| December 24, 2025 | 7.64 | 7.67 | 7.67 | 7.91 | 7.43 | 1.13M |
| December 23, 2025 | 7.62 | 7.64 | 7.64 | 7.81 | 7.56 | 140,531 |
| December 22, 2025 | 7.66 | 7.69 | 7.69 | 7.83 | 7.6 | 100,000 |
| December 19, 2025 | 7.57 | 7.66 | 7.66 | 7.74 | 7.56 | 113,620 |
| December 18, 2025 | 7.62 | 7.58 | 7.58 | 7.65 | 7.54 | 56,845 |
| December 17, 2025 | 7.63 | 7.54 | 7.54 | 7.68 | 7.5 | 69,000 |
| December 16, 2025 | 7.99 | 7.62 | 7.62 | 7.99 | 7.55 | 152,734 |
| December 15, 2025 | 7.64 | 7.96 | 7.96 | 8 | 7.64 | 221,763 |
| December 12, 2025 | 7.59 | 7.55 | 7.55 | 7.63 | 7.45 | 464,509 |
| December 11, 2025 | 7.43 | 7.49 | 7.49 | 7.62 | 7.36 | 60,400 |
| December 10, 2025 | 7.7 | 7.44 | 7.44 | 7.7 | 7.35 | 97,900 |
| December 09, 2025 | 7.6 | 7.64 | 7.64 | 7.74 | 7.48 | 87,347 |
| December 08, 2025 | 7.59 | 7.54 | 7.54 | 7.7 | 7.48 | 86,406 |
| December 05, 2025 | 7.75 | 7.55 | 7.55 | 7.88 | 7.43 | 71,135 |
| December 04, 2025 | 7.58 | 7.78 | 7.78 | 7.79 | 7.47 | 94,854 |
| December 03, 2025 | 7.6 | 7.57 | 7.57 | 7.71 | 7.35 | 155,200 |
| December 02, 2025 | 7.77 | 7.61 | 7.61 | 7.85 | 7.51 | 135,754 |
| December 01, 2025 | 8.17 | 7.73 | 7.73 | 8.23 | 7.7 | 190,000 |
| November 28, 2025 | 7.84 | 8.19 | 8.19 | 8.25 | 7.84 | 110,948 |
| November 26, 2025 | 7.9 | 7.89 | 7.89 | 8 | 7.72 | 248,111 |
| November 25, 2025 | 7.7 | 7.95 | 7.95 | 8.2 | 7.54 | 315,514 |
| November 24, 2025 | 7.88 | 7.72 | 7.72 | 7.88 | 7.5 | 92,600 |