8.15
-0.05(-0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.13 | 8.15 | 8.15 | 8.24 | 8.03 | 835,166 |
| February 19, 2026 | 8.24 | 8.2 | 8.2 | 8.31 | 8.08 | 772,639 |
| February 18, 2026 | 8.17 | 8.28 | 8.28 | 8.32 | 8.1 | 705,900 |
| February 17, 2026 | 8.39 | 8.16 | 8.16 | 8.41 | 8.13 | 945,700 |
| February 13, 2026 | 8.39 | 8.32 | 8.32 | 8.41 | 8.24 | 1.3M |
| February 12, 2026 | 8.48 | 8.42 | 8.42 | 8.68 | 8.37 | 968,613 |
| February 11, 2026 | 8.52 | 8.47 | 8.47 | 8.65 | 8.45 | 1.17M |
| February 10, 2026 | 8.16 | 8.58 | 8.58 | 8.65 | 8.12 | 2.68M |
| February 09, 2026 | 7.98 | 8.17 | 8.17 | 8.21 | 7.91 | 1.41M |
| February 06, 2026 | 8.09 | 7.96 | 7.96 | 8.15 | 7.93 | 1.6M |
| February 05, 2026 | 8.35 | 8.01 | 8.01 | 8.4 | 7.97 | 2.03M |
| February 04, 2026 | 8.44 | 8.41 | 8.41 | 8.48 | 8.37 | 1.47M |
| February 03, 2026 | 8.58 | 8.41 | 8.41 | 8.58 | 8.34 | 1.57M |
| February 02, 2026 | 8.61 | 8.58 | 8.58 | 8.66 | 8.43 | 1.62M |
| January 30, 2026 | 8.64 | 8.61 | 8.61 | 8.66 | 8.51 | 2.14M |
| January 29, 2026 | 8.61 | 8.64 | 8.64 | 8.7 | 8.57 | 1.3M |
| January 28, 2026 | 8.75 | 8.6 | 8.6 | 8.83 | 8.6 | 511,300 |
| January 27, 2026 | 8.75 | 8.72 | 8.72 | 8.85 | 8.7 | 903,244 |
| January 26, 2026 | 8.87 | 8.75 | 8.75 | 8.89 | 8.56 | 1.74M |
| January 23, 2026 | 9.13 | 9.09 | 9.09 | 9.16 | 9.06 | 330,714 |
| January 22, 2026 | 9.19 | 9.14 | 9.14 | 9.22 | 9.07 | 378,814 |
| January 21, 2026 | 9.04 | 9.16 | 9.16 | 9.18 | 9.04 | 471,326 |
| January 20, 2026 | 9.1 | 9.05 | 9.05 | 9.11 | 8.99 | 585,822 |
| January 16, 2026 | 9.27 | 9.12 | 9.12 | 9.27 | 9.12 | 456,600 |
| January 15, 2026 | 9.24 | 9.28 | 9.28 | 9.31 | 9.16 | 412,700 |
| January 14, 2026 | 9.09 | 9.23 | 9.23 | 9.25 | 9.02 | 394,519 |
| January 13, 2026 | 9.15 | 9.07 | 9.07 | 9.17 | 9.06 | 592,146 |
| January 12, 2026 | 9.2 | 9.15 | 9.15 | 9.27 | 9.12 | 436,544 |
| January 09, 2026 | 9.35 | 9.23 | 9.23 | 9.39 | 9.22 | 546,371 |
| January 08, 2026 | 9.06 | 9.34 | 9.34 | 9.4 | 9.06 | 712,758 |
| January 07, 2026 | 9.25 | 9.07 | 9.07 | 9.25 | 9.05 | 537,064 |
| January 06, 2026 | 9.36 | 9.25 | 9.25 | 9.36 | 9.15 | 624,027 |
| January 05, 2026 | 9.21 | 9.33 | 9.33 | 9.38 | 9.21 | 703,300 |
| January 02, 2026 | 9.22 | 9.22 | 9.22 | 9.36 | 9.14 | 778,440 |
| December 31, 2025 | 9.2 | 9.21 | 9.21 | 9.26 | 9.15 | 1.19M |
| December 30, 2025 | 9.17 | 9.2 | 9.2 | 9.26 | 9.16 | 967,000 |
| December 29, 2025 | 9.17 | 9.15 | 9.15 | 9.22 | 9.14 | 786,905 |
| December 26, 2025 | 9.04 | 9.17 | 9.17 | 9.21 | 9.04 | 507,100 |
| December 24, 2025 | 9 | 9.06 | 9.06 | 9.09 | 9 | 382,337 |
| December 23, 2025 | 9.08 | 9.03 | 9.03 | 9.15 | 9.01 | 1.02M |
| December 22, 2025 | 9 | 9.1 | 9.1 | 9.13 | 9 | 767,800 |
| December 19, 2025 | 9.13 | 9.01 | 9.01 | 9.13 | 8.99 | 2.99M |
| December 18, 2025 | 9.12 | 9.12 | 9.12 | 9.16 | 9.03 | 1.17M |
| December 17, 2025 | 9.26 | 9.12 | 9.12 | 9.32 | 9.12 | 1.28M |
| December 16, 2025 | 9.61 | 9.58 | 9.26 | 9.67 | 9.53 | 872,553 |
| December 15, 2025 | 9.74 | 9.59 | 9.27 | 9.74 | 9.47 | 811,600 |
| December 12, 2025 | 9.63 | 9.71 | 9.71 | 9.71 | 9.62 | 590,437 |
| December 11, 2025 | 9.8 | 9.62 | 9.62 | 9.84 | 9.6 | 462,000 |
| December 10, 2025 | 9.78 | 9.79 | 9.79 | 9.84 | 9.73 | 432,649 |
| December 09, 2025 | 9.7 | 9.77 | 9.77 | 9.82 | 9.68 | 598,129 |
| December 08, 2025 | 9.75 | 9.72 | 9.72 | 9.78 | 9.66 | 339,523 |
| December 05, 2025 | 9.71 | 9.75 | 9.75 | 9.8 | 9.69 | 346,602 |
| December 04, 2025 | 9.72 | 9.67 | 9.67 | 9.8 | 9.65 | 860,165 |
| December 03, 2025 | 9.67 | 9.71 | 9.71 | 9.73 | 9.65 | 238,100 |
| December 02, 2025 | 9.63 | 9.64 | 9.64 | 9.67 | 9.53 | 510,300 |
| December 01, 2025 | 9.67 | 9.62 | 9.62 | 9.71 | 9.61 | 427,506 |
| November 28, 2025 | 9.61 | 9.67 | 9.67 | 9.73 | 9.61 | 251,400 |
| November 26, 2025 | 9.51 | 9.61 | 9.61 | 9.67 | 9.51 | 511,800 |
| November 25, 2025 | 9.45 | 9.54 | 9.54 | 9.58 | 9.4 | 537,200 |
| November 24, 2025 | 9.28 | 9.41 | 9.41 | 9.45 | 9.28 | 443,767 |