8.33
-0.0075(-0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.22 | 8.33 | 8.33 | 8.36 | 8.2 | 68,869 |
| February 19, 2026 | 8.4 | 8.34 | 8.34 | 8.4 | 8.34 | 37,912 |
| February 18, 2026 | 8.35 | 8.39 | 8.39 | 8.39 | 8.35 | 24,697 |
| February 17, 2026 | 8.31 | 8.32 | 8.32 | 8.33 | 8.26 | 9,742 |
| February 16, 2026 | 8.45 | 8.3 | 8.3 | 8.45 | 8.3 | 129,186 |
| February 13, 2026 | 8.37 | 8.29 | 8.29 | 8.37 | 8.2 | 163,765 |
| February 12, 2026 | 8.43 | 8.32 | 8.32 | 8.48 | 8.29 | 194,107 |
| February 11, 2026 | 8.52 | 8.46 | 8.46 | 8.52 | 8.43 | 43,556 |
| February 10, 2026 | 8.49 | 8.51 | 8.51 | 8.52 | 8.44 | 64,166 |
| February 09, 2026 | 8.46 | 8.53 | 8.53 | 8.54 | 8.44 | 171,209 |
| February 06, 2026 | 8.31 | 8.42 | 8.42 | 8.42 | 8.29 | 280,452 |
| February 05, 2026 | 8.39 | 8.31 | 8.31 | 8.41 | 8.27 | 889,975 |
| February 04, 2026 | 8.47 | 8.35 | 8.28 | 8.47 | 8.33 | 610,815 |
| February 03, 2026 | 8.48 | 8.45 | 8.38 | 8.49 | 8.44 | 727,759 |
| February 02, 2026 | 8.51 | 8.55 | 8.55 | 8.57 | 8.5 | 112,657 |
| January 30, 2026 | 8.73 | 8.69 | 8.69 | 8.77 | 8.68 | 173,281 |
| January 29, 2026 | 8.94 | 8.84 | 8.84 | 8.97 | 8.79 | 47,478 |
| January 28, 2026 | 8.9 | 8.83 | 8.83 | 8.93 | 8.83 | 55,222 |
| January 27, 2026 | 8.74 | 8.76 | 8.76 | 8.77 | 8.72 | 25,036 |
| January 26, 2026 | 8.66 | 8.68 | 8.68 | 8.69 | 8.65 | 24,645 |
| January 23, 2026 | 8.66 | 8.66 | 8.67 | 8.68 | 8.64 | 53,452 |
| January 22, 2026 | 8.62 | 8.75 | 8.75 | 8.77 | 8.62 | 167,451 |
| January 21, 2026 | 8.63 | 8.65 | 8.65 | 8.67 | 8.61 | 101,133 |
| January 20, 2026 | 8.59 | 8.58 | 8.58 | 8.61 | 8.53 | 76,408 |
| January 19, 2026 | 8.62 | 8.65 | 8.65 | 8.65 | 8.6 | 51,676 |
| January 16, 2026 | 8.69 | 8.61 | 8.61 | 8.72 | 8.6 | 110,398 |
| January 15, 2026 | 8.75 | 8.8 | 8.8 | 8.8 | 8.71 | 28,245 |
| January 14, 2026 | 8.83 | 8.78 | 8.78 | 8.84 | 8.74 | 39,361 |
| January 13, 2026 | 8.77 | 8.82 | 8.82 | 8.83 | 8.76 | 29,753 |
| January 12, 2026 | 8.73 | 8.82 | 8.82 | 8.82 | 8.71 | 43,209 |
| January 09, 2026 | 8.56 | 8.59 | 8.59 | 8.61 | 8.56 | 31,879 |
| January 08, 2026 | 8.53 | 8.59 | 8.59 | 8.61 | 8.52 | 398,704 |
| January 07, 2026 | 8.63 | 8.59 | 8.59 | 8.64 | 8.57 | 96,544 |
| January 06, 2026 | 8.7 | 8.72 | 8.72 | 8.74 | 8.68 | 90,303 |
| January 05, 2026 | 8.58 | 8.6 | 8.6 | 8.61 | 8.54 | 42,885 |
| January 02, 2026 | 8.61 | 8.59 | 8.59 | 8.61 | 8.54 | 25,029 |
| December 31, 2025 | 8.41 | 8.34 | 8.34 | 8.41 | 8.31 | 16,430 |
| December 30, 2025 | 8.38 | 8.39 | 8.39 | 8.4 | 8.38 | 2,267 |
| December 29, 2025 | 8.39 | 8.33 | 8.33 | 8.39 | 8.3 | 40,099 |
| December 24, 2025 | 8.39 | 8.39 | 8.39 | 8.4 | 8.37 | 21,991 |
| December 23, 2025 | 8.38 | 8.35 | 8.35 | 8.38 | 8.34 | 84,473 |
| December 22, 2025 | 8.39 | 8.41 | 8.41 | 8.41 | 8.37 | 20,632 |
| December 19, 2025 | 8.42 | 8.4 | 8.4 | 8.42 | 8.35 | 24,185 |
| December 18, 2025 | 8.28 | 8.34 | 8.34 | 8.34 | 8.27 | 91,499 |
| December 17, 2025 | 8.31 | 8.26 | 8.26 | 8.32 | 8.26 | 20,232 |
| December 16, 2025 | 8.21 | 8.2 | 8.2 | 8.24 | 8.2 | 38,692 |
| December 15, 2025 | 8.37 | 8.35 | 8.35 | 8.38 | 8.33 | 33,614 |
| December 12, 2025 | 8.48 | 8.38 | 8.38 | 8.49 | 8.38 | 37,848 |
| December 11, 2025 | 8.35 | 8.39 | 8.39 | 8.39 | 8.35 | 26,526 |
| December 10, 2025 | 8.38 | 8.4 | 8.4 | 8.44 | 8.37 | 185,432 |
| December 09, 2025 | 8.29 | 8.35 | 8.35 | 8.42 | 8.29 | 55,740 |
| December 08, 2025 | 8.48 | 8.47 | 8.47 | 8.5 | 8.46 | 13,143 |
| December 05, 2025 | 8.54 | 8.53 | 8.53 | 8.57 | 8.53 | 4,476 |
| December 04, 2025 | 8.47 | 8.46 | 8.46 | 8.48 | 8.43 | 301,076 |
| December 03, 2025 | 8.41 | 8.42 | 8.42 | 8.43 | 8.38 | 363,637 |
| December 02, 2025 | 8.51 | 8.46 | 8.46 | 8.53 | 8.45 | 2.26M |
| December 01, 2025 | 8.51 | 8.55 | 8.55 | 8.56 | 8.5 | 442,047 |
| November 28, 2025 | 8.47 | 8.5 | 8.5 | 8.52 | 8.41 | 81,786 |
| November 27, 2025 | 8.47 | 8.45 | 8.45 | 8.48 | 8.45 | 17,764 |
| November 26, 2025 | 8.49 | 8.49 | 8.49 | 8.53 | 8.47 | 74,731 |