8.10
+0.02(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.99 | 8.1 | 8.1 | 8.21 | 7.66 | 1.65M |
| February 19, 2026 | 7.92 | 8.08 | 8.08 | 8.8 | 7.51 | 2.14M |
| February 18, 2026 | 7.87 | 7.83 | 7.83 | 8.1 | 7.77 | 791,517 |
| February 17, 2026 | 7.81 | 7.93 | 7.93 | 8.07 | 7.81 | 572,500 |
| February 13, 2026 | 8.09 | 7.8 | 7.8 | 8.16 | 7.76 | 550,300 |
| February 12, 2026 | 8.35 | 8.07 | 8.07 | 8.43 | 7.96 | 552,223 |
| February 11, 2026 | 8.35 | 8.28 | 8.28 | 8.35 | 8.18 | 447,040 |
| February 10, 2026 | 8.2 | 8.26 | 8.26 | 8.36 | 8.19 | 433,147 |
| February 09, 2026 | 8.02 | 8.19 | 8.19 | 8.24 | 7.94 | 473,300 |
| February 06, 2026 | 7.92 | 8.08 | 8.08 | 8.13 | 7.78 | 569,531 |
| February 05, 2026 | 7.87 | 7.83 | 7.83 | 7.94 | 7.67 | 491,814 |
| February 04, 2026 | 7.99 | 7.83 | 7.83 | 8.11 | 7.82 | 519,808 |
| February 03, 2026 | 7.82 | 7.91 | 7.91 | 7.97 | 7.72 | 552,347 |
| February 02, 2026 | 7.76 | 7.85 | 7.85 | 8 | 7.75 | 613,147 |
| January 30, 2026 | 7.73 | 7.78 | 7.78 | 7.79 | 7.59 | 909,200 |
| January 29, 2026 | 7.43 | 7.79 | 7.79 | 7.84 | 7.4 | 811,200 |
| January 28, 2026 | 7.63 | 7.36 | 7.36 | 7.73 | 7.33 | 733,011 |
| January 27, 2026 | 7.72 | 7.58 | 7.58 | 8 | 7.49 | 970,829 |
| January 26, 2026 | 7.7 | 7.72 | 7.72 | 7.91 | 7.7 | 730,000 |
| January 23, 2026 | 7.92 | 7.7 | 7.7 | 7.95 | 7.63 | 1.04M |
| January 22, 2026 | 7.77 | 7.94 | 7.94 | 8.11 | 7.75 | 853,411 |
| January 21, 2026 | 7.48 | 7.69 | 7.69 | 7.71 | 7.34 | 1.48M |
| January 20, 2026 | 7.44 | 7.44 | 7.44 | 7.62 | 7.43 | 1.15M |
| January 16, 2026 | 7.6 | 7.58 | 7.58 | 7.6 | 7.47 | 710,513 |
| January 15, 2026 | 7.39 | 7.59 | 7.59 | 7.61 | 7.3 | 729,907 |
| January 14, 2026 | 7.16 | 7.36 | 7.36 | 7.4 | 7.16 | 962,791 |
| January 13, 2026 | 7.2 | 7.18 | 7.18 | 7.26 | 7.06 | 1.19M |
| January 12, 2026 | 7.13 | 7.21 | 7.21 | 7.29 | 7.1 | 1.77M |
| January 09, 2026 | 6.98 | 7.16 | 7.16 | 7.21 | 6.78 | 941,213 |
| January 08, 2026 | 6.85 | 7 | 7 | 7.07 | 6.84 | 1.7M |
| January 07, 2026 | 7.12 | 6.92 | 6.92 | 7.41 | 6.88 | 1.24M |
| January 06, 2026 | 7.2 | 7.13 | 7.13 | 7.28 | 7.1 | 819,326 |
| January 05, 2026 | 7.28 | 7.25 | 7.25 | 7.41 | 7.22 | 919,745 |
| January 02, 2026 | 7.46 | 7.32 | 7.32 | 7.59 | 7.31 | 771,723 |
| December 31, 2025 | 7.48 | 7.46 | 7.46 | 7.51 | 7.35 | 569,600 |
| December 30, 2025 | 7.59 | 7.48 | 7.48 | 8.02 | 7.47 | 583,700 |
| December 29, 2025 | 7.59 | 7.59 | 7.59 | 7.92 | 7.5 | 488,500 |
| December 26, 2025 | 7.64 | 7.59 | 7.59 | 7.9 | 7.58 | 512,600 |
| December 24, 2025 | 7.72 | 7.66 | 7.66 | 7.81 | 7.52 | 331,800 |
| December 23, 2025 | 7.7 | 7.72 | 7.72 | 7.84 | 7.65 | 651,300 |
| December 22, 2025 | 8.06 | 7.72 | 7.72 | 8.36 | 7.67 | 900,500 |
| December 19, 2025 | 8.21 | 8.03 | 8.03 | 8.26 | 8.01 | 3.38M |
| December 18, 2025 | 8.28 | 8.16 | 8.16 | 8.44 | 8.14 | 802,800 |
| December 17, 2025 | 8.35 | 8.2 | 8.2 | 8.38 | 8.17 | 848,300 |
| December 16, 2025 | 8.46 | 8.35 | 8.35 | 8.59 | 8.1 | 886,525 |
| December 15, 2025 | 8.66 | 8.5 | 8.5 | 8.66 | 8.48 | 751,226 |
| December 12, 2025 | 8.75 | 8.58 | 8.58 | 8.78 | 8.55 | 651,946 |
| December 11, 2025 | 8.59 | 8.77 | 8.77 | 8.81 | 8.54 | 654,200 |
| December 10, 2025 | 8.41 | 8.53 | 8.53 | 8.56 | 8.38 | 619,114 |
| December 09, 2025 | 8.6 | 8.38 | 8.38 | 8.73 | 8.35 | 638,000 |
| December 08, 2025 | 8.93 | 8.59 | 8.59 | 8.94 | 8.53 | 639,836 |
| December 05, 2025 | 8.79 | 8.94 | 8.94 | 9.13 | 8.66 | 768,002 |
| December 04, 2025 | 8.74 | 8.8 | 8.8 | 8.9 | 8.62 | 717,736 |
| December 03, 2025 | 8.85 | 8.76 | 8.76 | 8.93 | 8.72 | 735,000 |
| December 02, 2025 | 8.78 | 8.79 | 8.79 | 8.94 | 8.61 | 1.01M |
| December 01, 2025 | 8.67 | 8.75 | 8.75 | 8.78 | 8.63 | 553,700 |
| November 28, 2025 | 8.81 | 8.75 | 8.75 | 8.81 | 8.68 | 287,133 |
| November 26, 2025 | 8.7 | 8.81 | 8.81 | 8.89 | 8.7 | 645,700 |
| November 25, 2025 | 8.63 | 8.75 | 8.75 | 8.82 | 8.45 | 873,320 |
| November 24, 2025 | 8.31 | 8.43 | 8.43 | 8.49 | 7.97 | 1.08M |