8.22
+0.03(+0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.19 | 8.22 | 8.22 | 8.24 | 8.18 | 109,022 |
| February 19, 2026 | 8.25 | 8.19 | 8.19 | 8.31 | 8.19 | 8,830 |
| February 18, 2026 | 8.23 | 8.27 | 8.27 | 8.28 | 8.22 | 35,586 |
| February 17, 2026 | 8.2 | 8.2 | 8.2 | 8.21 | 8.15 | 305,420 |
| February 16, 2026 | 8.21 | 8.17 | 8.17 | 8.22 | 8.17 | 78,159 |
| February 13, 2026 | 8.21 | 8.23 | 8.23 | 8.24 | 8.14 | 37,573 |
| February 12, 2026 | 8.34 | 8.22 | 8.22 | 8.35 | 8.22 | 138,880 |
| February 11, 2026 | 8.27 | 8.29 | 8.29 | 8.3 | 8.25 | 44,802 |
| February 10, 2026 | 8.28 | 8.24 | 8.24 | 8.28 | 8.18 | 592,887 |
| February 09, 2026 | 8.12 | 8.21 | 8.21 | 8.23 | 8.12 | 375,106 |
| February 06, 2026 | 8.05 | 8.14 | 8.14 | 8.15 | 7.99 | 248,893 |
| February 05, 2026 | 8.06 | 8 | 8 | 8.08 | 7.98 | 89,695 |
| February 04, 2026 | 8.09 | 8.1 | 8.1 | 8.16 | 8.09 | 178,061 |
| February 03, 2026 | 8.09 | 8.06 | 8.06 | 8.1 | 8.04 | 93,972 |
| February 02, 2026 | 7.87 | 8.01 | 8.01 | 8.02 | 7.86 | 38,579 |
| January 30, 2026 | 7.95 | 7.95 | 7.95 | 7.99 | 7.92 | 48,841 |
| January 29, 2026 | 8 | 7.91 | 7.91 | 8 | 7.89 | 59,018 |
| January 28, 2026 | 7.94 | 7.91 | 7.91 | 7.95 | 7.89 | 40,122 |
| January 27, 2026 | 7.82 | 7.89 | 7.89 | 7.89 | 7.82 | 42,720 |
| January 26, 2026 | 7.8 | 7.79 | 7.79 | 7.82 | 7.77 | 218,330 |
| January 23, 2026 | 7.79 | 7.77 | 7.77 | 7.8 | 7.76 | 121,075 |
| January 22, 2026 | 7.8 | 7.83 | 7.83 | 7.83 | 7.79 | 23,635 |
| January 21, 2026 | 7.68 | 7.74 | 7.74 | 7.75 | 7.68 | 357 |
| January 20, 2026 | 7.61 | 7.66 | 7.66 | 7.66 | 7.59 | 26,377 |
| January 19, 2026 | 7.67 | 7.66 | 7.66 | 7.67 | 7.64 | 74,311 |
| January 16, 2026 | 7.75 | 7.7 | 7.7 | 7.76 | 7.7 | 49,866 |
| January 15, 2026 | 7.75 | 7.74 | 7.74 | 7.75 | 7.72 | 63,757 |
| January 14, 2026 | 7.67 | 7.7 | 7.7 | 7.7 | 7.66 | 35,018 |
| January 13, 2026 | 7.67 | 7.65 | 7.65 | 7.67 | 7.65 | 122,332 |
| January 12, 2026 | 7.69 | 7.66 | 7.66 | 7.69 | 7.63 | 200,734 |
| January 09, 2026 | 7.59 | 7.64 | 7.64 | 7.66 | 7.59 | 65,995 |
| January 08, 2026 | 7.58 | 7.57 | 7.57 | 7.58 | 7.56 | 318,093 |
| January 07, 2026 | 7.63 | 7.6 | 7.6 | 7.63 | 7.6 | 281,734 |
| January 06, 2026 | 7.6 | 7.61 | 7.61 | 7.62 | 7.57 | 31,360 |
| January 05, 2026 | 7.5 | 7.56 | 7.56 | 7.59 | 7.5 | 66,232 |
| January 02, 2026 | 7.45 | 7.51 | 7.51 | 7.51 | 7.45 | 76,321 |
| December 31, 2025 | 7.46 | 7.45 | 7.45 | 7.46 | 7.43 | 17,863 |
| December 30, 2025 | 7.46 | 7.48 | 7.48 | 7.48 | 7.45 | 7,069 |
| December 29, 2025 | 7.46 | 7.44 | 7.44 | 7.46 | 7.43 | 66,168 |
| December 24, 2025 | 7.43 | 7.41 | 7.41 | 7.43 | 7.41 | 20 |
| December 23, 2025 | 7.43 | 7.42 | 7.42 | 7.44 | 7.4 | 82,082 |
| December 22, 2025 | 7.39 | 7.4 | 7.4 | 7.4 | 7.38 | 88,957 |
| December 19, 2025 | 7.36 | 7.38 | 7.38 | 7.39 | 7.33 | 30,837 |
| December 18, 2025 | 7.3 | 7.35 | 7.35 | 7.35 | 7.3 | 137,219 |
| December 17, 2025 | 7.32 | 7.29 | 7.29 | 7.33 | 7.28 | 6,393 |
| December 16, 2025 | 7.36 | 7.32 | 7.32 | 7.36 | 7.32 | 9,358 |
| December 15, 2025 | 7.37 | 7.37 | 7.37 | 7.45 | 7.37 | 5,744 |
| December 12, 2025 | 7.42 | 7.33 | 7.33 | 7.42 | 7.33 | 130,547 |
| December 11, 2025 | 7.33 | 7.37 | 7.37 | 7.37 | 7.33 | 15,539 |
| December 10, 2025 | 7.33 | 7.37 | 7.29 | 7.37 | 7.33 | 21,018 |
| December 09, 2025 | 7.35 | 7.35 | 7.27 | 7.35 | 7.32 | 92,989 |
| December 08, 2025 | 7.33 | 7.31 | 7.24 | 7.34 | 7.31 | 25,519 |
| December 05, 2025 | 7.3 | 7.32 | 7.32 | 7.34 | 7.3 | 13,628 |
| December 04, 2025 | 7.33 | 7.31 | 7.31 | 7.33 | 7.31 | 71,578 |
| December 03, 2025 | 7.25 | 7.27 | 7.27 | 7.27 | 7.25 | 49,044 |
| December 02, 2025 | 7.22 | 7.22 | 7.22 | 7.25 | 7.22 | 27,787 |
| December 01, 2025 | 7.21 | 7.22 | 7.22 | 7.22 | 7.2 | 18,760 |
| November 28, 2025 | 7.19 | 7.21 | 7.21 | 7.23 | 7.19 | 68,115 |
| November 27, 2025 | 7.16 | 7.18 | 7.18 | 7.18 | 7.15 | 2,281 |
| November 26, 2025 | 7.12 | 7.18 | 7.18 | 7.18 | 7.12 | 72,775 |