8.32
+0.14(+1.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.17 | 8.32 | 8.32 | 8.39 | 8.09 | 99,456 |
| February 19, 2026 | 8.26 | 8.18 | 8.18 | 8.35 | 8.13 | 99,005 |
| February 18, 2026 | 8.05 | 8.32 | 8.32 | 8.35 | 7.93 | 115,900 |
| February 17, 2026 | 7.9 | 8.04 | 8.04 | 8.09 | 7.7 | 99,200 |
| February 13, 2026 | 7.85 | 7.86 | 7.86 | 7.91 | 7.76 | 69,639 |
| February 12, 2026 | 8 | 7.77 | 7.77 | 8 | 7.72 | 133,508 |
| February 11, 2026 | 8.16 | 8.11 | 8.11 | 8.35 | 8.1 | 202,308 |
| February 10, 2026 | 8.03 | 8.1 | 8.1 | 8.16 | 8.03 | 62,028 |
| February 09, 2026 | 7.98 | 8.03 | 8.03 | 8.1 | 7.92 | 82,400 |
| February 06, 2026 | 7.75 | 7.96 | 7.96 | 8.08 | 7.62 | 111,900 |
| February 05, 2026 | 7.86 | 7.75 | 7.75 | 7.92 | 7.73 | 128,911 |
| February 04, 2026 | 8.07 | 7.86 | 7.86 | 8.18 | 7.79 | 101,707 |
| February 03, 2026 | 8 | 8.03 | 8.04 | 8.24 | 7.92 | 240,525 |
| February 02, 2026 | 7.67 | 8.07 | 8.07 | 8.09 | 7.56 | 225,837 |
| January 30, 2026 | 7.84 | 7.73 | 7.73 | 7.94 | 7.7 | 59,058 |
| January 29, 2026 | 7.97 | 7.83 | 7.83 | 8 | 7.76 | 72,920 |
| January 28, 2026 | 7.79 | 7.9 | 7.9 | 7.93 | 7.62 | 55,421 |
| January 27, 2026 | 7.62 | 7.79 | 7.79 | 7.83 | 7.6 | 43,381 |
| January 26, 2026 | 7.78 | 7.63 | 7.63 | 7.82 | 7.58 | 141,744 |
| January 23, 2026 | 7.76 | 7.74 | 7.74 | 7.93 | 7.74 | 65,317 |
| January 22, 2026 | 7.88 | 7.75 | 7.75 | 7.88 | 7.71 | 64,400 |
| January 21, 2026 | 7.79 | 7.87 | 7.87 | 7.91 | 7.76 | 56,206 |
| January 20, 2026 | 7.83 | 7.79 | 7.79 | 7.95 | 7.77 | 103,146 |
| January 16, 2026 | 7.89 | 7.84 | 7.84 | 8 | 7.83 | 114,621 |
| January 15, 2026 | 7.79 | 7.89 | 7.89 | 7.92 | 7.66 | 103,730 |
| January 14, 2026 | 7.85 | 7.85 | 7.85 | 7.94 | 7.76 | 89,539 |
| January 13, 2026 | 7.84 | 7.83 | 7.83 | 8.06 | 7.83 | 114,007 |
| January 12, 2026 | 7.86 | 7.79 | 7.79 | 7.97 | 7.72 | 115,536 |
| January 09, 2026 | 7.83 | 7.86 | 7.86 | 7.99 | 7.78 | 112,921 |
| January 08, 2026 | 7.68 | 7.82 | 7.82 | 7.84 | 7.54 | 130,503 |
| January 07, 2026 | 7.37 | 7.67 | 7.67 | 7.75 | 7.37 | 204,400 |
| January 06, 2026 | 7.2 | 7.36 | 7.36 | 7.44 | 7.2 | 172,345 |
| January 05, 2026 | 7.11 | 7.19 | 7.19 | 7.32 | 7.1 | 226,740 |
| January 02, 2026 | 7.02 | 7.04 | 7.04 | 7.25 | 6.91 | 179,912 |
| December 31, 2025 | 7.06 | 7.02 | 7.02 | 7.08 | 6.95 | 82,600 |
| December 30, 2025 | 7.13 | 7.06 | 7.06 | 7.17 | 7.01 | 86,000 |
| December 29, 2025 | 7.08 | 7.08 | 7.08 | 7.1 | 6.94 | 121,124 |
| December 26, 2025 | 6.92 | 7.01 | 7.01 | 7.04 | 6.89 | 76,437 |
| December 24, 2025 | 6.87 | 6.87 | 6.87 | 6.96 | 6.82 | 49,445 |
| December 23, 2025 | 6.75 | 6.87 | 6.87 | 6.89 | 6.73 | 80,146 |
| December 22, 2025 | 6.96 | 6.75 | 6.75 | 6.96 | 6.73 | 135,814 |
| December 19, 2025 | 6.82 | 6.82 | 6.82 | 6.9 | 6.72 | 231,830 |
| December 18, 2025 | 6.86 | 6.82 | 6.82 | 6.93 | 6.76 | 76,636 |
| December 17, 2025 | 6.91 | 6.88 | 6.88 | 7.04 | 6.81 | 65,220 |
| December 16, 2025 | 6.98 | 6.91 | 6.91 | 7.02 | 6.86 | 98,000 |
| December 15, 2025 | 7.19 | 6.97 | 6.97 | 7.22 | 6.9 | 137,000 |
| December 12, 2025 | 7.11 | 7.18 | 7.18 | 7.25 | 7.1 | 184,800 |
| December 11, 2025 | 6.75 | 7.12 | 7.12 | 7.17 | 6.72 | 363,180 |
| December 10, 2025 | 6.73 | 6.76 | 6.76 | 6.79 | 6.69 | 86,400 |
| December 09, 2025 | 6.9 | 6.76 | 6.76 | 6.9 | 6.75 | 89,698 |
| December 08, 2025 | 7.04 | 6.89 | 6.89 | 7.05 | 6.86 | 80,700 |
| December 05, 2025 | 6.89 | 7.03 | 7.03 | 7.06 | 6.89 | 168,600 |
| December 04, 2025 | 6.93 | 6.92 | 6.92 | 6.93 | 6.77 | 143,354 |
| December 03, 2025 | 6.85 | 6.89 | 6.89 | 6.95 | 6.85 | 134,300 |
| December 02, 2025 | 6.83 | 6.8 | 6.8 | 6.84 | 6.75 | 94,938 |
| December 01, 2025 | 6.85 | 6.81 | 6.81 | 6.91 | 6.72 | 221,817 |
| November 28, 2025 | 6.84 | 6.86 | 6.86 | 6.95 | 6.75 | 100,137 |
| November 26, 2025 | 6.69 | 6.77 | 6.77 | 6.89 | 6.69 | 173,700 |
| November 25, 2025 | 6.87 | 6.69 | 6.69 | 6.88 | 6.66 | 146,839 |
| November 24, 2025 | 6.78 | 6.82 | 6.82 | 6.89 | 6.67 | 146,796 |