8.60
+0.03(+0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.57 | 8.6 | 8.6 | 8.65 | 8.45 | 496,674 |
| February 19, 2026 | 8.43 | 8.57 | 8.57 | 8.7 | 8.41 | 468,000 |
| February 18, 2026 | 8.24 | 8.3 | 8.3 | 8.34 | 8.21 | 267,074 |
| February 17, 2026 | 8.15 | 8.11 | 8.11 | 8.15 | 7.92 | 245,101 |
| February 13, 2026 | 8.21 | 8.24 | 8.24 | 8.32 | 8.09 | 309,729 |
| February 12, 2026 | 8.61 | 8.21 | 8.21 | 8.65 | 8.19 | 798,700 |
| February 11, 2026 | 8.5 | 8.65 | 8.65 | 8.68 | 8.43 | 409,019 |
| February 10, 2026 | 8.45 | 8.4 | 8.4 | 8.47 | 8.33 | 399,963 |
| February 09, 2026 | 8.38 | 8.45 | 8.45 | 8.46 | 8.25 | 689,822 |
| February 06, 2026 | 8.28 | 8.32 | 8.32 | 8.4 | 8.17 | 491,557 |
| February 05, 2026 | 8.17 | 8.17 | 8.17 | 8.28 | 8.03 | 922,900 |
| February 04, 2026 | 8.24 | 8.34 | 8.34 | 8.35 | 7.8 | 862,700 |
| February 03, 2026 | 8.04 | 8.06 | 8.06 | 8.31 | 7.9 | 1.03M |
| February 02, 2026 | 8.28 | 8.11 | 8.11 | 8.36 | 8.07 | 684,600 |
| January 30, 2026 | 8.94 | 8.48 | 8.48 | 9.09 | 8.38 | 2.46M |
| January 29, 2026 | 8.65 | 8.55 | 8.55 | 8.86 | 8.52 | 1.47M |
| January 28, 2026 | 8.49 | 8.43 | 8.43 | 8.5 | 8.19 | 668,000 |
| January 27, 2026 | 8.05 | 8.38 | 8.38 | 8.4 | 8.05 | 972,682 |
| January 26, 2026 | 8.18 | 8.04 | 8.04 | 8.19 | 7.97 | 456,642 |
| January 23, 2026 | 7.96 | 8.08 | 8.08 | 8.19 | 7.9 | 912,003 |
| January 22, 2026 | 7.97 | 7.77 | 7.77 | 7.98 | 7.62 | 736,151 |
| January 21, 2026 | 7.54 | 7.94 | 7.94 | 7.97 | 7.5 | 832,000 |
| January 20, 2026 | 7.6 | 7.45 | 7.45 | 7.67 | 7.4 | 732,900 |
| January 16, 2026 | 7.65 | 7.62 | 7.62 | 7.7 | 7.56 | 388,600 |
| January 15, 2026 | 7.63 | 7.63 | 7.63 | 7.64 | 7.43 | 461,136 |
| January 14, 2026 | 7.54 | 7.76 | 7.76 | 7.81 | 7.54 | 880,700 |
| January 13, 2026 | 7.41 | 7.49 | 7.49 | 7.61 | 7.4 | 625,526 |
| January 12, 2026 | 7.23 | 7.29 | 7.29 | 7.34 | 7.12 | 428,500 |
| January 09, 2026 | 7.25 | 7.15 | 7.15 | 7.25 | 7.11 | 467,000 |
| January 08, 2026 | 7.04 | 7.16 | 7.16 | 7.27 | 6.97 | 399,721 |
| January 07, 2026 | 6.99 | 7.02 | 7.02 | 7.03 | 6.84 | 571,700 |
| January 06, 2026 | 7.12 | 7.01 | 7.01 | 7.19 | 6.98 | 477,129 |
| January 05, 2026 | 7.45 | 7.09 | 7.09 | 7.59 | 7.09 | 670,500 |
| January 02, 2026 | 7.43 | 7.29 | 7.29 | 7.52 | 7.23 | 1.4M |
| December 31, 2025 | 7.42 | 7.41 | 7.41 | 7.46 | 7.33 | 276,935 |
| December 30, 2025 | 7.36 | 7.37 | 7.37 | 7.42 | 7.23 | 417,843 |
| December 29, 2025 | 7.28 | 7.32 | 7.32 | 7.35 | 7.24 | 543,400 |
| December 26, 2025 | 7.22 | 7.27 | 7.26 | 7.29 | 7.19 | 196,074 |
| December 24, 2025 | 7.2 | 7.26 | 7.26 | 7.27 | 7.16 | 117,146 |
| December 23, 2025 | 7.23 | 7.26 | 7.26 | 7.28 | 7.15 | 304,200 |
| December 22, 2025 | 7.16 | 7.18 | 7.18 | 7.27 | 7.13 | 314,499 |
| December 19, 2025 | 7.18 | 7.09 | 7.09 | 7.25 | 7.07 | 480,936 |
| December 18, 2025 | 7.06 | 7.18 | 7.18 | 7.24 | 6.96 | 809,213 |
| December 17, 2025 | 7.14 | 7.07 | 7.07 | 7.14 | 7 | 448,000 |
| December 16, 2025 | 7.08 | 7.04 | 7.04 | 7.13 | 6.97 | 735,600 |
| December 15, 2025 | 7.13 | 7.2 | 7.2 | 7.33 | 7.06 | 720,900 |
| December 12, 2025 | 7.22 | 7.17 | 7.17 | 7.24 | 7.11 | 549,400 |
| December 11, 2025 | 7.24 | 7.22 | 7.22 | 7.24 | 7.11 | 773,453 |
| December 10, 2025 | 7.52 | 7.32 | 7.32 | 7.56 | 7.18 | 968,200 |
| December 09, 2025 | 7.15 | 7.48 | 7.48 | 7.6 | 7.14 | 2.15M |
| December 08, 2025 | 8.15 | 8.15 | 8.15 | 8.32 | 8.13 | 264,645 |
| December 05, 2025 | 8.42 | 8.25 | 8.25 | 8.53 | 8.25 | 582,113 |
| December 04, 2025 | 8.45 | 8.41 | 8.43 | 8.63 | 8.4 | 710,875 |
| December 03, 2025 | 8.18 | 8.29 | 8.29 | 8.41 | 8.18 | 588,900 |
| December 02, 2025 | 8.28 | 8.14 | 8.14 | 8.28 | 8.07 | 456,600 |
| December 01, 2025 | 8.06 | 8.27 | 8.27 | 8.37 | 8.05 | 584,200 |
| November 28, 2025 | 8.11 | 8.16 | 8.16 | 8.23 | 8.09 | 338,900 |
| November 26, 2025 | 8.02 | 8.06 | 8.06 | 8.17 | 7.94 | 869,884 |
| November 25, 2025 | 7.55 | 7.92 | 7.92 | 7.97 | 7.53 | 636,815 |
| November 24, 2025 | 7.7 | 7.6 | 7.6 | 7.86 | 7.59 | 984,022 |