8.16
+0.08(+0.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.06 | 8.16 | 8.16 | 8.39 | 7.81 | 276,900 |
| February 19, 2026 | 7.96 | 8.08 | 8.08 | 8.21 | 7.76 | 214,900 |
| February 18, 2026 | 8.49 | 7.98 | 7.98 | 8.5 | 7.87 | 253,214 |
| February 17, 2026 | 8.38 | 8.48 | 8.48 | 8.75 | 8.19 | 258,344 |
| February 13, 2026 | 8.34 | 8.36 | 8.36 | 8.81 | 8.19 | 205,005 |
| February 12, 2026 | 8.2 | 8.35 | 8.35 | 8.54 | 7.97 | 315,800 |
| February 11, 2026 | 8.37 | 8.18 | 8.18 | 8.43 | 7.72 | 403,412 |
| February 10, 2026 | 8.87 | 8.37 | 8.37 | 9.18 | 8.25 | 676,023 |
| February 09, 2026 | 8.51 | 8.73 | 8.73 | 8.91 | 8.28 | 492,931 |
| February 06, 2026 | 7.66 | 8.36 | 8.36 | 8.4 | 7.52 | 584,723 |
| February 05, 2026 | 7.81 | 7.47 | 7.47 | 7.88 | 7.2 | 522,796 |
| February 04, 2026 | 6.5 | 7.78 | 7.78 | 8.09 | 6.2 | 2.08M |
| February 03, 2026 | 5.74 | 5.66 | 5.66 | 5.91 | 5.55 | 184,800 |
| February 02, 2026 | 5.55 | 5.7 | 5.7 | 5.86 | 5.38 | 120,500 |
| January 30, 2026 | 5.67 | 5.55 | 5.55 | 5.82 | 5.45 | 67,743 |
| January 29, 2026 | 5.52 | 5.69 | 5.69 | 5.75 | 5.42 | 85,249 |
| January 28, 2026 | 5.81 | 5.5 | 5.5 | 5.9 | 5.4 | 100,944 |
| January 27, 2026 | 6.04 | 5.76 | 5.76 | 6.04 | 5.73 | 128,743 |
| January 26, 2026 | 5.87 | 6.04 | 6.04 | 6.07 | 5.79 | 107,408 |
| January 23, 2026 | 5.93 | 5.83 | 5.83 | 5.93 | 5.72 | 128,338 |
| January 22, 2026 | 5.98 | 5.94 | 5.94 | 6.08 | 5.85 | 110,039 |
| January 21, 2026 | 5.99 | 5.95 | 5.95 | 6.06 | 5.83 | 75,507 |
| January 20, 2026 | 5.73 | 5.94 | 5.94 | 6.03 | 5.7 | 99,435 |
| January 16, 2026 | 5.84 | 5.85 | 5.85 | 6.02 | 5.78 | 139,000 |
| January 15, 2026 | 5.55 | 5.85 | 5.85 | 5.9 | 5.52 | 135,915 |
| January 14, 2026 | 5.68 | 5.54 | 5.54 | 5.76 | 5.38 | 101,900 |
| January 13, 2026 | 5.56 | 5.7 | 5.7 | 5.86 | 5.33 | 89,894 |
| January 12, 2026 | 5.25 | 5.56 | 5.56 | 5.58 | 5.21 | 84,500 |
| January 09, 2026 | 5.49 | 5.3 | 5.3 | 5.57 | 5.29 | 87,700 |
| January 08, 2026 | 5.3 | 5.48 | 5.48 | 5.57 | 5.3 | 96,300 |
| January 07, 2026 | 5.42 | 5.3 | 5.3 | 5.48 | 5.27 | 59,641 |
| January 06, 2026 | 5.44 | 5.4 | 5.4 | 5.63 | 5.28 | 116,744 |
| January 05, 2026 | 5.24 | 5.48 | 5.48 | 5.48 | 5.17 | 92,400 |
| January 02, 2026 | 5.25 | 5.19 | 5.19 | 5.36 | 5.16 | 53,500 |
| December 31, 2025 | 5.24 | 5.19 | 5.19 | 5.25 | 5.14 | 118,485 |
| December 30, 2025 | 5.38 | 5.26 | 5.26 | 5.46 | 5.13 | 150,500 |
| December 29, 2025 | 5.54 | 5.38 | 5.38 | 5.54 | 5.36 | 113,100 |
| December 26, 2025 | 5.65 | 5.54 | 5.54 | 5.85 | 5.47 | 91,030 |
| December 24, 2025 | 5.73 | 5.6 | 5.6 | 5.73 | 5.51 | 54,302 |
| December 23, 2025 | 5.66 | 5.71 | 5.71 | 5.85 | 5.53 | 73,200 |
| December 22, 2025 | 5.99 | 5.68 | 5.68 | 6.1 | 5.67 | 120,600 |
| December 19, 2025 | 5.96 | 6 | 6 | 6.16 | 5.66 | 297,081 |
| December 18, 2025 | 5.92 | 5.99 | 5.99 | 6.15 | 5.81 | 183,400 |
| December 17, 2025 | 5.55 | 5.88 | 5.88 | 5.94 | 5.48 | 206,364 |
| December 16, 2025 | 5.8 | 5.55 | 5.55 | 5.8 | 5.38 | 207,500 |
| December 15, 2025 | 5.42 | 5.82 | 5.82 | 5.87 | 5.36 | 299,200 |
| December 12, 2025 | 5.38 | 5.4 | 5.4 | 5.49 | 5.3 | 139,531 |
| December 11, 2025 | 5.13 | 5.36 | 5.36 | 5.45 | 5.13 | 184,201 |
| December 10, 2025 | 5.05 | 5.15 | 5.15 | 5.26 | 4.8 | 239,249 |
| December 09, 2025 | 4.76 | 5.05 | 5.05 | 5.07 | 4.7 | 174,541 |
| December 08, 2025 | 5.08 | 4.79 | 4.79 | 5.22 | 4.77 | 118,166 |
| December 05, 2025 | 5.17 | 5.03 | 5.03 | 5.2 | 4.97 | 158,406 |
| December 04, 2025 | 5.05 | 5.15 | 5.15 | 5.21 | 5 | 170,839 |
| December 03, 2025 | 5.12 | 5.08 | 5.08 | 5.19 | 4.94 | 311,148 |
| December 02, 2025 | 5.52 | 5.05 | 5.05 | 5.52 | 4.97 | 149,324 |
| December 01, 2025 | 5.31 | 5.47 | 5.47 | 5.74 | 5.2 | 255,239 |
| November 28, 2025 | 4.99 | 5.28 | 5.28 | 5.29 | 4.96 | 108,758 |
| November 26, 2025 | 5.36 | 4.96 | 4.96 | 5.41 | 4.91 | 236,241 |
| November 25, 2025 | 5.32 | 5.32 | 5.32 | 5.5 | 5.17 | 97,509 |
| November 24, 2025 | 5.29 | 5.32 | 5.32 | 5.48 | 5.05 | 201,748 |