8.01
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.09 | 8.01 | 8.01 | 8.11 | 7.59 | 478,000 |
| February 19, 2026 | 7.3 | 8.01 | 8.01 | 8.71 | 7.3 | 1.01M |
| February 18, 2026 | 7.69 | 7.73 | 7.73 | 8 | 7.69 | 384,233 |
| February 17, 2026 | 7.72 | 7.84 | 7.84 | 7.98 | 7.72 | 335,117 |
| February 13, 2026 | 8.03 | 7.72 | 7.72 | 8.07 | 7.71 | 190,631 |
| February 12, 2026 | 8.26 | 8 | 8 | 8.37 | 7.89 | 211,257 |
| February 11, 2026 | 8.18 | 8.22 | 8.22 | 8.24 | 8.1 | 308,727 |
| February 10, 2026 | 8.13 | 8.17 | 8.17 | 8.29 | 7.99 | 228,618 |
| February 09, 2026 | 7.97 | 8.11 | 8.11 | 8.16 | 7.86 | 247,226 |
| February 06, 2026 | 7.84 | 8 | 8 | 8.05 | 7.8 | 372,228 |
| February 05, 2026 | 7.69 | 7.77 | 7.77 | 7.83 | 7.59 | 269,346 |
| February 04, 2026 | 7.87 | 7.76 | 7.76 | 8.02 | 7.71 | 253,100 |
| February 03, 2026 | 7.77 | 7.83 | 7.83 | 7.9 | 7.64 | 419,300 |
| February 02, 2026 | 7.7 | 7.77 | 7.77 | 7.95 | 7.65 | 402,031 |
| January 30, 2026 | 7.67 | 7.72 | 7.72 | 7.72 | 7.51 | 581,000 |
| January 29, 2026 | 7.38 | 7.73 | 7.73 | 7.76 | 7.34 | 453,943 |
| January 28, 2026 | 7.49 | 7.32 | 7.32 | 7.54 | 7.26 | 365,936 |
| January 27, 2026 | 7.64 | 7.5 | 7.5 | 7.64 | 7.39 | 546,913 |
| January 26, 2026 | 7.59 | 7.62 | 7.62 | 7.77 | 7.58 | 402,700 |
| January 23, 2026 | 7.76 | 7.57 | 7.57 | 7.78 | 7.49 | 381,249 |
| January 22, 2026 | 7.57 | 7.8 | 7.8 | 7.96 | 7.57 | 393,514 |
| January 21, 2026 | 7.34 | 7.54 | 7.54 | 7.58 | 7.29 | 651,339 |
| January 20, 2026 | 7.39 | 7.33 | 7.33 | 7.53 | 7.32 | 549,804 |
| January 16, 2026 | 7.44 | 7.49 | 7.49 | 7.51 | 7.37 | 303,944 |
| January 15, 2026 | 7.27 | 7.48 | 7.48 | 7.51 | 7.22 | 367,500 |
| January 14, 2026 | 7.09 | 7.27 | 7.27 | 7.32 | 7.09 | 422,041 |
| January 13, 2026 | 7.11 | 7.09 | 7.09 | 7.16 | 6.97 | 504,200 |
| January 12, 2026 | 7.04 | 7.11 | 7.11 | 7.19 | 7 | 452,800 |
| January 09, 2026 | 6.9 | 7.06 | 7.06 | 7.11 | 6.89 | 627,429 |
| January 08, 2026 | 6.8 | 6.91 | 6.91 | 6.96 | 6.74 | 429,100 |
| January 07, 2026 | 7.06 | 6.84 | 6.84 | 7.13 | 6.81 | 387,621 |
| January 06, 2026 | 7.15 | 7.06 | 7.06 | 7.21 | 7.04 | 332,329 |
| January 05, 2026 | 7.24 | 7.17 | 7.17 | 7.35 | 7.15 | 327,522 |
| January 02, 2026 | 7.39 | 7.26 | 7.26 | 7.53 | 7.26 | 391,600 |
| December 31, 2025 | 7.39 | 7.39 | 7.39 | 7.41 | 7.27 | 450,121 |
| December 30, 2025 | 7.49 | 7.4 | 7.4 | 7.53 | 7.39 | 208,541 |
| December 29, 2025 | 7.42 | 7.5 | 7.5 | 7.6 | 7.38 | 350,904 |
| December 26, 2025 | 7.49 | 7.48 | 7.48 | 7.61 | 7.47 | 264,700 |
| December 24, 2025 | 7.62 | 7.56 | 7.56 | 7.67 | 7.43 | 131,800 |
| December 23, 2025 | 7.6 | 7.62 | 7.62 | 7.75 | 7.58 | 347,600 |
| December 22, 2025 | 8.02 | 7.64 | 7.64 | 8.03 | 7.6 | 382,231 |
| December 19, 2025 | 8.09 | 7.98 | 7.98 | 8.19 | 7.93 | 691,831 |
| December 18, 2025 | 8.22 | 8.1 | 8.1 | 8.23 | 8.08 | 327,300 |
| December 17, 2025 | 8.29 | 8.15 | 8.15 | 8.31 | 8.12 | 383,118 |
| December 16, 2025 | 8.41 | 8.28 | 8.28 | 8.51 | 8.26 | 293,700 |
| December 15, 2025 | 8.56 | 8.41 | 8.41 | 8.58 | 8.4 | 298,300 |
| December 12, 2025 | 8.68 | 8.52 | 8.52 | 8.7 | 8.49 | 272,007 |
| December 11, 2025 | 8.49 | 8.7 | 8.7 | 8.74 | 8.47 | 276,039 |
| December 10, 2025 | 8.33 | 8.47 | 8.47 | 8.49 | 8.32 | 319,305 |
| December 09, 2025 | 8.5 | 8.32 | 8.32 | 8.62 | 8.29 | 221,613 |
| December 08, 2025 | 8.87 | 8.5 | 8.5 | 8.87 | 8.46 | 249,546 |
| December 05, 2025 | 8.77 | 8.87 | 8.87 | 9.04 | 8.71 | 401,500 |
| December 04, 2025 | 8.68 | 8.76 | 8.76 | 8.83 | 8.54 | 402,500 |
| December 03, 2025 | 8.75 | 8.68 | 8.68 | 8.82 | 8.66 | 193,100 |
| December 02, 2025 | 8.67 | 8.71 | 8.71 | 8.86 | 8.52 | 425,400 |
| December 01, 2025 | 8.61 | 8.63 | 8.63 | 8.7 | 8.53 | 290,800 |
| November 28, 2025 | 8.77 | 8.68 | 8.68 | 8.77 | 8.61 | 85,300 |
| November 26, 2025 | 8.65 | 8.73 | 8.73 | 8.82 | 8.64 | 390,820 |
| November 25, 2025 | 8.36 | 8.7 | 8.7 | 8.74 | 8.36 | 407,700 |
| November 24, 2025 | 8.28 | 8.36 | 8.36 | 8.4 | 8.2 | 467,117 |