8.24
-0.12(-1.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.36 | 8.24 | 8.24 | 8.36 | 8.1 | 200,910 |
| February 19, 2026 | 8.26 | 8.36 | 8.36 | 8.45 | 8.21 | 158,500 |
| February 18, 2026 | 8.54 | 8.39 | 8.39 | 8.67 | 8.24 | 1.02M |
| February 17, 2026 | 8.63 | 8.53 | 8.53 | 8.69 | 8.28 | 211,216 |
| February 13, 2026 | 8.41 | 8.64 | 8.64 | 8.69 | 8.32 | 310,523 |
| February 12, 2026 | 8.48 | 8.41 | 8.41 | 8.54 | 8.36 | 131,237 |
| February 11, 2026 | 8.43 | 8.44 | 8.44 | 8.52 | 8.36 | 180,048 |
| February 10, 2026 | 8.37 | 8.42 | 8.42 | 8.48 | 8.33 | 125,137 |
| February 09, 2026 | 8.5 | 8.36 | 8.36 | 8.5 | 8.23 | 205,769 |
| February 06, 2026 | 8.56 | 8.48 | 8.48 | 8.57 | 8.35 | 227,961 |
| February 05, 2026 | 8.75 | 8.48 | 8.48 | 8.75 | 8.47 | 140,415 |
| February 04, 2026 | 8.64 | 8.61 | 8.61 | 8.71 | 8.58 | 87,257 |
| February 03, 2026 | 8.71 | 8.66 | 8.66 | 8.9 | 8.5 | 168,490 |
| February 02, 2026 | 8.59 | 8.71 | 8.71 | 8.75 | 8.5 | 295,620 |
| January 30, 2026 | 8.9 | 8.6 | 8.6 | 9.09 | 8.55 | 277,021 |
| January 29, 2026 | 8.87 | 8.97 | 8.97 | 8.98 | 8.75 | 248,301 |
| January 28, 2026 | 8.98 | 8.81 | 8.81 | 8.99 | 8.76 | 113,191 |
| January 27, 2026 | 8.8 | 8.93 | 8.93 | 8.96 | 8.8 | 180,103 |
| January 26, 2026 | 8.84 | 8.83 | 8.83 | 8.87 | 8.67 | 157,979 |
| January 23, 2026 | 8.95 | 8.85 | 8.85 | 9.05 | 8.76 | 126,100 |
| January 22, 2026 | 8.97 | 8.94 | 8.94 | 9.07 | 8.93 | 114,000 |
| January 21, 2026 | 8.96 | 8.9 | 8.9 | 9.16 | 8.76 | 151,113 |
| January 20, 2026 | 9.1 | 8.89 | 8.89 | 9.14 | 8.85 | 181,817 |
| January 16, 2026 | 9.19 | 9.21 | 9.21 | 9.27 | 9.11 | 298,432 |
| January 15, 2026 | 8.93 | 9.21 | 9.21 | 9.21 | 8.89 | 287,135 |
| January 14, 2026 | 8.85 | 8.93 | 8.93 | 8.94 | 8.76 | 118,943 |
| January 13, 2026 | 8.85 | 8.82 | 8.82 | 8.87 | 8.74 | 160,552 |
| January 12, 2026 | 8.73 | 8.86 | 8.86 | 8.91 | 8.67 | 193,629 |
| January 09, 2026 | 8.64 | 8.79 | 8.79 | 8.83 | 8.64 | 216,700 |
| January 08, 2026 | 8.36 | 8.66 | 8.66 | 8.67 | 8.36 | 126,208 |
| January 07, 2026 | 8.5 | 8.43 | 8.43 | 8.5 | 8.34 | 160,136 |
| January 06, 2026 | 8.5 | 8.49 | 8.49 | 8.54 | 8.29 | 223,585 |
| January 05, 2026 | 8.58 | 8.55 | 8.55 | 8.58 | 8.38 | 221,323 |
| January 02, 2026 | 8.55 | 8.56 | 8.56 | 8.64 | 8.39 | 207,822 |
| December 31, 2025 | 8.56 | 8.52 | 8.52 | 8.66 | 8.51 | 160,400 |
| December 30, 2025 | 8.86 | 8.81 | 8.58 | 8.9 | 8.79 | 216,043 |
| December 29, 2025 | 8.85 | 8.88 | 8.65 | 8.9 | 8.77 | 225,404 |
| December 26, 2025 | 8.95 | 8.83 | 8.83 | 9.01 | 8.8 | 170,526 |
| December 24, 2025 | 8.87 | 8.95 | 8.95 | 8.99 | 8.85 | 154,400 |
| December 23, 2025 | 9.04 | 8.81 | 8.81 | 9.05 | 8.8 | 284,262 |
| December 22, 2025 | 8.95 | 9.06 | 9.06 | 9.07 | 8.87 | 230,097 |
| December 19, 2025 | 8.86 | 8.81 | 8.81 | 8.91 | 8.81 | 285,203 |
| December 18, 2025 | 8.72 | 8.9 | 8.9 | 8.9 | 8.72 | 336,076 |
| December 17, 2025 | 8.58 | 8.69 | 8.69 | 8.81 | 8.54 | 369,300 |
| December 16, 2025 | 8.5 | 8.57 | 8.57 | 8.68 | 8.48 | 422,613 |
| December 15, 2025 | 8.48 | 8.43 | 8.43 | 8.49 | 8.32 | 284,824 |
| December 12, 2025 | 8.42 | 8.41 | 8.41 | 8.49 | 8.35 | 182,379 |
| December 11, 2025 | 8.42 | 8.41 | 8.41 | 8.45 | 8.37 | 201,216 |
| December 10, 2025 | 8.27 | 8.39 | 8.39 | 8.43 | 8.26 | 174,200 |
| December 09, 2025 | 8.34 | 8.24 | 8.24 | 8.34 | 8.21 | 73,897 |
| December 08, 2025 | 8.35 | 8.24 | 8.24 | 8.35 | 8.21 | 147,342 |
| December 05, 2025 | 8.26 | 8.32 | 8.32 | 8.37 | 8.25 | 78,700 |
| December 04, 2025 | 8.37 | 8.26 | 8.26 | 8.37 | 8.22 | 90,410 |
| December 03, 2025 | 8.29 | 8.37 | 8.37 | 8.37 | 8.24 | 140,535 |
| December 02, 2025 | 8.35 | 8.22 | 8.22 | 8.37 | 8.22 | 96,209 |
| December 01, 2025 | 8.17 | 8.34 | 8.34 | 8.34 | 8.13 | 244,908 |
| November 28, 2025 | 8.14 | 8.18 | 8.18 | 8.21 | 8.13 | 63,100 |
| November 26, 2025 | 8.09 | 8.15 | 8.15 | 8.22 | 8.08 | 209,336 |
| November 25, 2025 | 7.88 | 8.1 | 8.1 | 8.1 | 7.85 | 349,200 |
| November 24, 2025 | 7.85 | 7.88 | 7.88 | 7.9 | 7.76 | 180,300 |