8.21
+0.09(+1.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.12 | 8.21 | 8.21 | 8.24 | 8.03 | 301,549 |
| February 19, 2026 | 8.03 | 8.12 | 8.12 | 8.14 | 7.99 | 312,961 |
| February 18, 2026 | 8.16 | 8.08 | 8.08 | 8.33 | 8.07 | 491,444 |
| February 17, 2026 | 8.1 | 8.17 | 8.17 | 8.23 | 8.05 | 303,100 |
| February 13, 2026 | 8 | 8.08 | 8.08 | 8.14 | 7.91 | 225,134 |
| February 12, 2026 | 8.07 | 8 | 8 | 8.13 | 7.87 | 262,600 |
| February 11, 2026 | 8.15 | 8.02 | 8.02 | 8.15 | 7.96 | 256,239 |
| February 10, 2026 | 8.14 | 8.04 | 8.04 | 8.26 | 7.99 | 315,641 |
| February 09, 2026 | 8.14 | 8.18 | 8.18 | 8.28 | 8.11 | 302,601 |
| February 06, 2026 | 8.12 | 8.15 | 8.15 | 8.24 | 8.09 | 297,028 |
| February 05, 2026 | 8.08 | 8.06 | 8.06 | 8.14 | 8.01 | 381,830 |
| February 04, 2026 | 8.15 | 8.08 | 8.08 | 8.3 | 8.06 | 686,200 |
| February 03, 2026 | 8.08 | 8.24 | 8.13 | 8.3 | 8.05 | 850,374 |
| February 02, 2026 | 7.85 | 8.07 | 7.96 | 8.18 | 7.79 | 500,300 |
| January 30, 2026 | 7.72 | 7.79 | 7.79 | 7.85 | 7.67 | 369,544 |
| January 29, 2026 | 7.62 | 7.75 | 7.75 | 7.78 | 7.56 | 384,200 |
| January 28, 2026 | 7.64 | 7.6 | 7.6 | 7.69 | 7.53 | 381,028 |
| January 27, 2026 | 7.72 | 7.66 | 7.66 | 7.77 | 7.61 | 407,646 |
| January 26, 2026 | 7.8 | 7.71 | 7.71 | 7.85 | 7.65 | 443,248 |
| January 23, 2026 | 8.11 | 7.8 | 7.8 | 8.19 | 7.76 | 474,714 |
| January 22, 2026 | 8.28 | 8.1 | 8.1 | 8.5 | 7.85 | 656,200 |
| January 21, 2026 | 7.89 | 8.26 | 8.26 | 8.3 | 7.89 | 742,147 |
| January 20, 2026 | 7.74 | 7.88 | 7.88 | 7.91 | 7.74 | 400,717 |
| January 16, 2026 | 7.89 | 7.86 | 7.86 | 7.98 | 7.84 | 445,900 |
| January 15, 2026 | 7.76 | 7.91 | 7.91 | 7.97 | 7.74 | 359,814 |
| January 14, 2026 | 7.62 | 7.77 | 7.77 | 7.81 | 7.6 | 334,837 |
| January 13, 2026 | 7.57 | 7.61 | 7.61 | 7.68 | 7.55 | 282,616 |
| January 12, 2026 | 7.6 | 7.56 | 7.56 | 7.62 | 7.53 | 336,449 |
| January 09, 2026 | 7.71 | 7.64 | 7.64 | 7.8 | 7.56 | 528,129 |
| January 08, 2026 | 7.57 | 7.72 | 7.72 | 7.76 | 7.54 | 468,684 |
| January 07, 2026 | 7.49 | 7.58 | 7.58 | 7.59 | 7.46 | 429,400 |
| January 06, 2026 | 7.43 | 7.5 | 7.5 | 7.52 | 7.36 | 407,500 |
| January 05, 2026 | 7.35 | 7.47 | 7.47 | 7.56 | 7.35 | 487,300 |
| January 02, 2026 | 7.43 | 7.35 | 7.35 | 7.55 | 7.26 | 469,519 |
| December 31, 2025 | 7.46 | 7.41 | 7.41 | 7.46 | 7.36 | 314,621 |
| December 30, 2025 | 7.52 | 7.45 | 7.45 | 7.53 | 7.42 | 285,100 |
| December 29, 2025 | 7.59 | 7.51 | 7.51 | 7.62 | 7.47 | 342,700 |
| December 26, 2025 | 7.65 | 7.58 | 7.58 | 7.68 | 7.56 | 260,500 |
| December 24, 2025 | 7.65 | 7.66 | 7.66 | 7.73 | 7.55 | 233,786 |
| December 23, 2025 | 7.76 | 7.59 | 7.59 | 7.84 | 7.58 | 438,742 |
| December 22, 2025 | 7.85 | 7.75 | 7.75 | 7.95 | 7.75 | 523,528 |
| December 19, 2025 | 7.88 | 7.87 | 7.87 | 7.92 | 7.8 | 1.08M |
| December 18, 2025 | 7.86 | 7.92 | 7.92 | 7.94 | 7.83 | 482,900 |
| December 17, 2025 | 7.78 | 7.81 | 7.81 | 7.87 | 7.76 | 457,800 |
| December 16, 2025 | 7.81 | 7.8 | 7.8 | 7.84 | 7.75 | 476,700 |
| December 15, 2025 | 7.81 | 7.8 | 7.8 | 7.81 | 7.71 | 433,305 |
| December 12, 2025 | 7.84 | 7.77 | 7.77 | 7.85 | 7.7 | 366,871 |
| December 11, 2025 | 7.78 | 7.8 | 7.8 | 7.88 | 7.72 | 357,040 |
| December 10, 2025 | 7.39 | 7.81 | 7.81 | 7.85 | 7.38 | 692,725 |
| December 09, 2025 | 7.32 | 7.36 | 7.36 | 7.49 | 7.32 | 250,200 |
| December 08, 2025 | 7.32 | 7.33 | 7.33 | 7.38 | 7.29 | 347,603 |
| December 05, 2025 | 7.37 | 7.28 | 7.28 | 7.43 | 7.27 | 254,048 |
| December 04, 2025 | 7.38 | 7.42 | 7.42 | 7.45 | 7.33 | 380,069 |
| December 03, 2025 | 7.04 | 7.42 | 7.42 | 7.44 | 7.01 | 373,536 |
| December 02, 2025 | 7 | 7.02 | 7.02 | 7.07 | 6.96 | 340,625 |
| December 01, 2025 | 6.81 | 6.96 | 6.96 | 6.99 | 6.81 | 230,900 |
| November 28, 2025 | 6.91 | 6.87 | 6.87 | 6.91 | 6.84 | 89,110 |
| November 26, 2025 | 6.84 | 6.89 | 6.89 | 6.91 | 6.83 | 239,109 |
| November 25, 2025 | 6.67 | 6.88 | 6.88 | 6.93 | 6.64 | 337,500 |
| November 24, 2025 | 6.66 | 6.63 | 6.63 | 6.69 | 6.59 | 239,900 |