8.73
+0.08625(+1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.68 | 8.73 | 8.73 | 8.74 | 8.67 | 427,110 |
| February 19, 2026 | 8.64 | 8.65 | 8.65 | 8.68 | 8.59 | 291,713 |
| February 18, 2026 | 8.47 | 8.58 | 8.58 | 8.6 | 8.47 | 631,730 |
| February 17, 2026 | 8.5 | 8.45 | 8.45 | 8.53 | 8.41 | 465,116 |
| February 16, 2026 | 8.5 | 8.55 | 8.55 | 8.55 | 8.5 | 101,790 |
| February 13, 2026 | 8.55 | 8.56 | 8.56 | 8.57 | 8.5 | 288,301 |
| February 12, 2026 | 8.68 | 8.56 | 8.56 | 8.71 | 8.54 | 224,174 |
| February 11, 2026 | 8.66 | 8.68 | 8.68 | 8.72 | 8.64 | 83,986 |
| February 10, 2026 | 8.61 | 8.62 | 8.62 | 8.69 | 8.6 | 262,118 |
| February 09, 2026 | 8.57 | 8.66 | 8.66 | 8.66 | 8.56 | 925,464 |
| February 06, 2026 | 8.56 | 8.65 | 8.65 | 8.67 | 8.54 | 300,974 |
| February 05, 2026 | 8.63 | 8.56 | 8.56 | 8.64 | 8.49 | 566,221 |
| February 04, 2026 | 8.67 | 8.63 | 8.63 | 8.68 | 8.59 | 319,774 |
| February 03, 2026 | 8.55 | 8.63 | 8.63 | 8.64 | 8.5 | 1.02M |
| February 02, 2026 | 8.46 | 8.43 | 8.43 | 8.57 | 8.42 | 1.91M |
| January 30, 2026 | 8.93 | 8.95 | 8.95 | 8.98 | 8.82 | 473,932 |
| January 29, 2026 | 9.14 | 9.02 | 9.02 | 9.25 | 8.9 | 535,299 |
| January 28, 2026 | 8.94 | 8.98 | 8.98 | 8.99 | 8.9 | 457,134 |
| January 27, 2026 | 8.79 | 8.84 | 8.84 | 8.86 | 8.76 | 299,717 |
| January 26, 2026 | 8.83 | 8.82 | 8.82 | 8.87 | 8.78 | 413,084 |
| January 23, 2026 | 8.69 | 8.71 | 8.71 | 8.74 | 8.57 | 589,199 |
| January 22, 2026 | 8.58 | 8.59 | 8.59 | 8.6 | 8.52 | 352,200 |
| January 21, 2026 | 8.51 | 8.54 | 8.54 | 8.59 | 8.51 | 429,068 |
| January 20, 2026 | 8.4 | 8.44 | 8.44 | 8.45 | 8.38 | 288,728 |
| January 19, 2026 | 8.35 | 8.39 | 8.39 | 8.41 | 8.32 | 192,956 |
| January 16, 2026 | 8.28 | 8.27 | 8.27 | 8.32 | 8.24 | 1.63M |
| January 15, 2026 | 8.29 | 8.29 | 8.29 | 8.31 | 8.24 | 222,363 |
| January 14, 2026 | 8.34 | 8.35 | 8.35 | 8.4 | 8.32 | 462,449 |
| January 13, 2026 | 8.27 | 8.35 | 8.35 | 8.37 | 8.26 | 945,506 |
| January 12, 2026 | 8.27 | 8.32 | 8.32 | 8.32 | 8.24 | 444,997 |
| January 09, 2026 | 8.15 | 8.2 | 8.2 | 8.22 | 8.14 | 146,456 |
| January 08, 2026 | 8.1 | 8.11 | 8.11 | 8.11 | 8.07 | 815,788 |
| January 07, 2026 | 8.18 | 8.15 | 8.15 | 8.2 | 8.11 | 195,520 |
| January 06, 2026 | 8.15 | 8.23 | 8.23 | 8.23 | 8.14 | 3.34M |
| January 05, 2026 | 8.05 | 8.12 | 8.12 | 8.13 | 8.04 | 487,074 |
| January 02, 2026 | 7.99 | 7.96 | 7.96 | 8.06 | 7.9 | 631,624 |
| December 31, 2025 | 8.04 | 8.02 | 8.02 | 8.04 | 8 | 121,385 |
| December 30, 2025 | 8.1 | 8.12 | 8.12 | 8.16 | 8.09 | 66,967 |
| December 29, 2025 | 8.15 | 8.04 | 8.04 | 8.15 | 8.02 | 330,740 |
| December 24, 2025 | 8.11 | 8.14 | 8.14 | 8.14 | 8.1 | 35,994 |
| December 23, 2025 | 8.03 | 8.04 | 8.04 | 8.07 | 8 | 30,196 |
| December 22, 2025 | 7.99 | 7.96 | 7.96 | 8.01 | 7.95 | 192,746 |
| December 19, 2025 | 7.86 | 7.89 | 7.89 | 7.9 | 7.84 | 432,886 |
| December 18, 2025 | 7.9 | 7.91 | 7.91 | 7.92 | 7.86 | 1.06M |
| December 17, 2025 | 7.86 | 7.88 | 7.88 | 7.91 | 7.86 | 639,950 |
| December 16, 2025 | 7.85 | 7.81 | 7.81 | 7.94 | 7.81 | 1.31M |
| December 15, 2025 | 7.96 | 7.87 | 7.87 | 7.97 | 7.87 | 767,020 |
| December 12, 2025 | 8.01 | 7.91 | 7.91 | 8.02 | 7.91 | 1.35M |
| December 11, 2025 | 7.96 | 7.98 | 7.98 | 8 | 7.95 | 1.32M |
| December 10, 2025 | 7.96 | 7.95 | 7.95 | 7.97 | 7.94 | 73,419 |
| December 09, 2025 | 7.97 | 7.98 | 7.98 | 8.03 | 7.96 | 1.13M |
| December 08, 2025 | 8.09 | 8 | 8 | 8.1 | 8 | 92,398 |
| December 05, 2025 | 8.08 | 8.14 | 8.14 | 8.24 | 8.07 | 975,886 |
| December 04, 2025 | 8.03 | 8.05 | 8.05 | 8.05 | 7.99 | 150,004 |
| December 03, 2025 | 8.03 | 8.06 | 8.06 | 8.08 | 8.02 | 207,876 |
| December 02, 2025 | 8.04 | 8.01 | 8.01 | 8.04 | 7.99 | 1.2M |
| December 01, 2025 | 8.02 | 8.03 | 8.03 | 8.05 | 8.01 | 5.75M |
| November 28, 2025 | 7.89 | 8 | 8 | 8.1 | 7.68 | 326,305 |
| November 27, 2025 | 7.88 | 7.89 | 7.89 | 7.89 | 7.84 | 848,444 |
| November 26, 2025 | 7.8 | 7.86 | 7.86 | 7.86 | 7.79 | 168,819 |