7.82
-0.13(-1.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.95 | 7.82 | 7.82 | 7.95 | 7.81 | 772,503 |
| February 19, 2026 | 8.04 | 7.95 | 7.95 | 8.05 | 7.86 | 736,554 |
| February 18, 2026 | 8 | 8.03 | 8.03 | 8.06 | 7.92 | 547,054 |
| February 17, 2026 | 8.08 | 7.99 | 7.99 | 8.12 | 7.95 | 673,360 |
| February 13, 2026 | 8.08 | 8.06 | 8.06 | 8.1 | 7.98 | 560,394 |
| February 12, 2026 | 8.25 | 8.08 | 8.08 | 8.29 | 8.02 | 548,418 |
| February 11, 2026 | 8.19 | 8.23 | 8.23 | 8.25 | 8.13 | 568,800 |
| February 10, 2026 | 8.1 | 8.17 | 8.17 | 8.27 | 8.09 | 798,437 |
| February 09, 2026 | 8.03 | 8.09 | 8.09 | 8.1 | 7.98 | 467,682 |
| February 06, 2026 | 7.86 | 8.02 | 8.02 | 8.03 | 7.86 | 716,500 |
| February 05, 2026 | 7.9 | 7.82 | 7.82 | 7.93 | 7.76 | 762,442 |
| February 04, 2026 | 7.8 | 7.98 | 7.98 | 8.02 | 7.76 | 804,195 |
| February 03, 2026 | 7.76 | 7.77 | 7.77 | 7.85 | 7.72 | 770,700 |
| February 02, 2026 | 7.74 | 7.74 | 7.74 | 7.94 | 7.62 | 1.58M |
| January 30, 2026 | 7.79 | 7.78 | 7.78 | 7.8 | 7.68 | 505,226 |
| January 29, 2026 | 7.77 | 7.81 | 7.81 | 7.83 | 7.69 | 599,300 |
| January 28, 2026 | 7.94 | 7.74 | 7.74 | 7.98 | 7.7 | 1.64M |
| January 27, 2026 | 7.96 | 7.94 | 7.94 | 8 | 7.91 | 559,787 |
| January 26, 2026 | 8 | 7.95 | 7.95 | 8.15 | 7.82 | 1.29M |
| January 23, 2026 | 7.97 | 7.99 | 7.99 | 8.13 | 7.95 | 659,595 |
| January 22, 2026 | 8.04 | 7.97 | 7.97 | 8.09 | 7.96 | 451,100 |
| January 21, 2026 | 7.78 | 8.01 | 8.01 | 8.19 | 7.78 | 2.12M |
| January 20, 2026 | 7.8 | 7.75 | 7.75 | 7.81 | 7.73 | 632,100 |
| January 16, 2026 | 7.9 | 7.81 | 7.81 | 7.93 | 7.77 | 715,601 |
| January 15, 2026 | 7.89 | 7.86 | 7.86 | 7.91 | 7.84 | 357,962 |
| January 14, 2026 | 7.9 | 7.87 | 7.87 | 7.97 | 7.82 | 696,621 |
| January 13, 2026 | 7.85 | 7.83 | 7.83 | 7.89 | 7.81 | 433,258 |
| January 12, 2026 | 7.87 | 7.87 | 7.87 | 7.94 | 7.8 | 947,718 |
| January 09, 2026 | 7.86 | 7.88 | 7.88 | 7.91 | 7.81 | 474,200 |
| January 08, 2026 | 7.71 | 7.86 | 7.86 | 7.93 | 7.7 | 575,900 |
| January 07, 2026 | 7.81 | 7.75 | 7.75 | 7.84 | 7.65 | 606,560 |
| January 06, 2026 | 7.85 | 7.79 | 7.79 | 7.9 | 7.77 | 821,403 |
| January 05, 2026 | 7.5 | 7.77 | 7.77 | 7.93 | 7.5 | 2.48M |
| January 02, 2026 | 7.55 | 7.48 | 7.48 | 7.56 | 7.38 | 1.23M |
| December 31, 2025 | 7.27 | 7.55 | 7.55 | 7.67 | 7.24 | 2.48M |
| December 30, 2025 | 7.34 | 7.3 | 7.3 | 7.42 | 7.29 | 1.5M |
| December 29, 2025 | 7.53 | 7.3 | 7.3 | 7.6 | 7.28 | 1.66M |
| December 26, 2025 | 7.4 | 7.6 | 7.6 | 7.65 | 7.38 | 1.47M |
| December 24, 2025 | 7.24 | 7.37 | 7.37 | 7.4 | 7.2 | 960,531 |
| December 23, 2025 | 7.4 | 7.25 | 7.25 | 7.4 | 7.08 | 2.05M |
| December 22, 2025 | 7.65 | 7.37 | 7.37 | 7.68 | 7.35 | 2.52M |
| December 19, 2025 | 7.71 | 7.68 | 7.68 | 7.72 | 7.63 | 3.4M |
| December 18, 2025 | 7.7 | 7.65 | 7.65 | 7.77 | 7.63 | 834,123 |
| December 17, 2025 | 7.65 | 7.68 | 7.68 | 7.73 | 7.62 | 763,291 |
| December 16, 2025 | 7.72 | 7.65 | 7.65 | 7.75 | 7.65 | 766,910 |
| December 15, 2025 | 7.7 | 7.75 | 7.75 | 7.78 | 7.68 | 759,070 |
| December 12, 2025 | 7.75 | 7.73 | 7.73 | 7.84 | 7.69 | 798,810 |
| December 11, 2025 | 7.64 | 7.77 | 7.77 | 7.77 | 7.63 | 1.05M |
| December 10, 2025 | 7.71 | 7.65 | 7.65 | 7.71 | 7.6 | 1.14M |
| December 09, 2025 | 7.76 | 7.66 | 7.66 | 7.79 | 7.65 | 838,519 |
| December 08, 2025 | 7.94 | 7.73 | 7.73 | 7.97 | 7.72 | 1.41M |
| December 05, 2025 | 8.05 | 7.9 | 7.9 | 8.06 | 7.89 | 884,761 |
| December 04, 2025 | 8.07 | 8.06 | 8.06 | 8.14 | 8.06 | 411,590 |
| December 03, 2025 | 8.01 | 8.09 | 8.09 | 8.15 | 8.01 | 580,800 |
| December 02, 2025 | 8.04 | 8.01 | 8.01 | 8.14 | 7.99 | 813,402 |
| December 01, 2025 | 8.05 | 8.08 | 8.08 | 8.29 | 8.02 | 1.03M |
| November 28, 2025 | 8 | 8.12 | 8.12 | 8.18 | 7.97 | 781,032 |
| November 26, 2025 | 7.8 | 8 | 8 | 8.04 | 7.8 | 1.13M |
| November 25, 2025 | 7.64 | 7.82 | 7.82 | 7.87 | 7.6 | 675,325 |
| November 24, 2025 | 7.78 | 7.66 | 7.66 | 7.78 | 7.6 | 1.36M |