8.15
-0.03(-0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.18 | 8.15 | 8.15 | 8.25 | 8.15 | 52,026 |
| February 19, 2026 | 8.22 | 8.18 | 8.18 | 8.25 | 8.17 | 19,418 |
| February 18, 2026 | 8.22 | 8.26 | 8.26 | 8.27 | 8.22 | 64,900 |
| February 17, 2026 | 8.22 | 8.28 | 8.28 | 8.34 | 8.22 | 88,654 |
| February 13, 2026 | 8.24 | 8.19 | 8.19 | 8.34 | 8.15 | 42,500 |
| February 12, 2026 | 8.3 | 8.18 | 8.2 | 8.38 | 8.17 | 127,788 |
| February 11, 2026 | 8.34 | 8.32 | 8.32 | 8.36 | 8.32 | 36,227 |
| February 10, 2026 | 8.3 | 8.31 | 8.31 | 8.34 | 8.27 | 89,100 |
| February 09, 2026 | 8.18 | 8.25 | 8.25 | 8.34 | 8.17 | 124,944 |
| February 06, 2026 | 8.23 | 8.22 | 8.22 | 8.25 | 8.03 | 44,244 |
| February 05, 2026 | 8.11 | 8.13 | 8.13 | 8.19 | 8.09 | 37,332 |
| February 04, 2026 | 8.22 | 8.22 | 8.22 | 8.26 | 8.13 | 99,200 |
| February 03, 2026 | 8.21 | 8.19 | 8.19 | 8.23 | 8.13 | 96,312 |
| February 02, 2026 | 8.11 | 8.19 | 8.19 | 8.24 | 8.08 | 95,231 |
| January 30, 2026 | 8.22 | 8.18 | 8.18 | 8.23 | 8.12 | 235,900 |
| January 29, 2026 | 8.11 | 8.17 | 8.17 | 8.17 | 8.06 | 93,500 |
| January 28, 2026 | 8.15 | 8.14 | 8.14 | 8.17 | 8.13 | 61,100 |
| January 27, 2026 | 8.08 | 8.14 | 8.14 | 8.14 | 8.08 | 85,541 |
| January 26, 2026 | 8.06 | 8.09 | 8.09 | 8.09 | 8.03 | 30,300 |
| January 23, 2026 | 8.06 | 8.05 | 8.05 | 8.09 | 8.04 | 37,205 |
| January 22, 2026 | 8 | 8.05 | 8.05 | 8.1 | 7.98 | 113,900 |
| January 21, 2026 | 8 | 7.97 | 7.97 | 8.07 | 7.92 | 135,000 |
| January 20, 2026 | 8.1 | 7.97 | 7.97 | 8.12 | 7.97 | 79,135 |
| January 16, 2026 | 8.16 | 8.2 | 8.13 | 8.2 | 8.15 | 59,800 |
| January 15, 2026 | 8.14 | 8.14 | 8.14 | 8.17 | 8.1 | 56,200 |
| January 14, 2026 | 8.11 | 8.12 | 8.12 | 8.14 | 8.08 | 66,600 |
| January 13, 2026 | 8.1 | 8.12 | 8.12 | 8.16 | 8.08 | 83,506 |
| January 12, 2026 | 7.97 | 8.1 | 8.1 | 8.1 | 7.97 | 61,737 |
| January 09, 2026 | 7.93 | 7.99 | 7.99 | 8.02 | 7.93 | 85,733 |
| January 08, 2026 | 7.89 | 7.89 | 7.89 | 7.93 | 7.88 | 53,837 |
| January 07, 2026 | 7.87 | 7.88 | 7.88 | 7.93 | 7.85 | 60,241 |
| January 06, 2026 | 7.79 | 7.87 | 7.87 | 7.88 | 7.78 | 60,400 |
| January 05, 2026 | 7.8 | 7.79 | 7.79 | 7.8 | 7.72 | 115,000 |
| January 02, 2026 | 7.7 | 7.73 | 7.73 | 7.74 | 7.67 | 129,121 |
| December 31, 2025 | 7.71 | 7.66 | 7.66 | 7.71 | 7.66 | 56,208 |
| December 30, 2025 | 7.67 | 7.71 | 7.71 | 7.73 | 7.66 | 60,413 |
| December 29, 2025 | 7.68 | 7.68 | 7.68 | 7.72 | 7.68 | 41,836 |
| December 26, 2025 | 7.72 | 7.72 | 7.72 | 7.74 | 7.67 | 43,600 |
| December 24, 2025 | 7.65 | 7.69 | 7.69 | 7.73 | 7.65 | 41,998 |
| December 23, 2025 | 7.61 | 7.66 | 7.66 | 7.69 | 7.61 | 188,331 |
| December 22, 2025 | 7.64 | 7.66 | 7.66 | 7.67 | 7.5 | 54,433 |
| December 19, 2025 | 7.51 | 7.56 | 7.56 | 7.59 | 7.5 | 102,600 |
| December 18, 2025 | 7.49 | 7.5 | 7.5 | 7.5 | 7.43 | 114,200 |
| December 17, 2025 | 7.5 | 7.4 | 7.4 | 7.52 | 7.4 | 56,800 |
| December 16, 2025 | 7.62 | 7.59 | 7.53 | 7.62 | 7.55 | 53,954 |
| December 15, 2025 | 7.67 | 7.62 | 7.55 | 7.68 | 7.62 | 27,800 |
| December 12, 2025 | 7.7 | 7.67 | 7.67 | 7.7 | 7.63 | 60,792 |
| December 11, 2025 | 7.66 | 7.7 | 7.7 | 7.74 | 7.64 | 71,152 |
| December 10, 2025 | 7.65 | 7.68 | 7.68 | 7.68 | 7.6 | 100,900 |
| December 09, 2025 | 7.72 | 7.67 | 7.67 | 7.74 | 7.65 | 141,900 |
| December 08, 2025 | 7.73 | 7.7 | 7.7 | 7.77 | 7.68 | 53,100 |
| December 05, 2025 | 7.79 | 7.74 | 7.74 | 7.79 | 7.73 | 19,121 |
| December 04, 2025 | 7.76 | 7.76 | 7.76 | 7.77 | 7.74 | 29,100 |
| December 03, 2025 | 7.73 | 7.76 | 7.76 | 7.78 | 7.73 | 42,500 |
| December 02, 2025 | 7.8 | 7.75 | 7.75 | 7.82 | 7.75 | 35,000 |
| December 01, 2025 | 7.78 | 7.78 | 7.78 | 7.86 | 7.75 | 55,142 |
| November 28, 2025 | 7.74 | 7.83 | 7.83 | 7.83 | 7.69 | 20,100 |
| November 26, 2025 | 7.67 | 7.69 | 7.69 | 7.75 | 7.65 | 22,300 |
| November 25, 2025 | 7.56 | 7.64 | 7.64 | 7.64 | 7.5 | 58,500 |
| November 24, 2025 | 7.49 | 7.56 | 7.56 | 7.6 | 7.49 | 31,808 |