8.28
-0.63(-7.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.61 | 8.28 | 8.28 | 8.84 | 8.01 | 1.39M |
| February 19, 2026 | 8.82 | 8.91 | 8.91 | 8.96 | 8.61 | 896,805 |
| February 18, 2026 | 8.52 | 9 | 9 | 9.56 | 8.5 | 1.4M |
| February 17, 2026 | 8.47 | 8.57 | 8.57 | 8.89 | 8.28 | 1.23M |
| February 13, 2026 | 8.45 | 8.21 | 8.21 | 8.76 | 8.12 | 735,223 |
| February 12, 2026 | 8.98 | 8.39 | 8.39 | 9.04 | 7.95 | 1.24M |
| February 11, 2026 | 8.54 | 8.9 | 8.9 | 8.95 | 8.26 | 1.68M |
| February 10, 2026 | 8.53 | 8.62 | 8.62 | 8.99 | 8.35 | 1.93M |
| February 09, 2026 | 8.01 | 7.83 | 7.83 | 8.07 | 7.67 | 725,538 |
| February 06, 2026 | 7.85 | 8.06 | 8.06 | 8.25 | 7.58 | 1.41M |
| February 05, 2026 | 8.13 | 7.42 | 7.42 | 8.45 | 7.27 | 1.72M |
| February 04, 2026 | 9.32 | 8.31 | 8.31 | 9.32 | 7.9 | 1.59M |
| February 03, 2026 | 9.52 | 9.2 | 9.2 | 9.79 | 8.88 | 812,225 |
| February 02, 2026 | 9.38 | 9.35 | 9.35 | 9.56 | 9.17 | 838,275 |
| January 30, 2026 | 9.75 | 9.37 | 9.37 | 9.94 | 9.21 | 1.01M |
| January 29, 2026 | 10 | 9.97 | 9.97 | 10.18 | 9.63 | 828,832 |
| January 28, 2026 | 10.35 | 9.99 | 9.99 | 10.45 | 9.92 | 1.08M |
| January 27, 2026 | 10.39 | 10.32 | 10.32 | 10.69 | 10.2 | 1.08M |
| January 26, 2026 | 10.28 | 10.36 | 10.36 | 10.68 | 10.01 | 1.07M |
| January 23, 2026 | 11.2 | 10.17 | 10.17 | 11.42 | 10 | 1.56M |
| January 22, 2026 | 9.71 | 11.25 | 11.25 | 11.5 | 9.71 | 2.08M |
| January 21, 2026 | 9.49 | 9.65 | 9.65 | 9.93 | 9.01 | 1.94M |
| January 20, 2026 | 9.46 | 9.39 | 9.39 | 9.88 | 9.18 | 1.52M |
| January 16, 2026 | 9.68 | 9.89 | 9.89 | 10.48 | 9.39 | 3.11M |
| January 15, 2026 | 9.41 | 9.61 | 9.61 | 9.82 | 9.35 | 1.16M |
| January 14, 2026 | 8.75 | 9.3 | 9.3 | 9.33 | 8.51 | 900,041 |
| January 13, 2026 | 8.66 | 8.78 | 8.78 | 9.18 | 8.46 | 1.14M |
| January 12, 2026 | 8.24 | 8.57 | 8.57 | 8.7 | 7.87 | 1.16M |
| January 09, 2026 | 8.53 | 8.1 | 8.1 | 8.54 | 8.02 | 1.18M |
| January 08, 2026 | 8.94 | 8.38 | 8.38 | 9.02 | 8.11 | 1.64M |
| January 07, 2026 | 9.06 | 9.35 | 9.35 | 9.74 | 9 | 1.36M |
| January 06, 2026 | 8.06 | 9.15 | 9.15 | 9.3 | 8.05 | 1.27M |
| January 05, 2026 | 7.9 | 8.02 | 8.02 | 8.09 | 7.73 | 1.22M |
| January 02, 2026 | 8.12 | 7.85 | 7.85 | 8.14 | 7.72 | 767,725 |
| December 31, 2025 | 8 | 7.96 | 7.96 | 8.11 | 7.91 | 559,900 |
| December 30, 2025 | 7.99 | 7.97 | 7.97 | 8.14 | 7.88 | 746,411 |
| December 29, 2025 | 8.01 | 7.93 | 7.93 | 8.27 | 7.89 | 741,320 |
| December 26, 2025 | 8.42 | 8.14 | 8.14 | 8.42 | 8.14 | 454,818 |
| December 24, 2025 | 8.44 | 8.41 | 8.41 | 8.76 | 8.23 | 437,000 |
| December 23, 2025 | 8.7 | 8.42 | 8.42 | 8.91 | 8.37 | 774,944 |
| December 22, 2025 | 8.8 | 8.72 | 8.72 | 9.1 | 8.7 | 834,529 |
| December 19, 2025 | 7.99 | 8.55 | 8.55 | 8.63 | 7.99 | 6.95M |
| December 18, 2025 | 8.03 | 7.93 | 7.93 | 8.38 | 7.8 | 1.38M |
| December 17, 2025 | 8.01 | 7.74 | 7.74 | 8.17 | 7.68 | 1.02M |
| December 16, 2025 | 8.41 | 7.98 | 7.98 | 8.66 | 7.95 | 999,340 |
| December 15, 2025 | 8.78 | 8.48 | 8.48 | 8.93 | 8.41 | 1.25M |
| December 12, 2025 | 9.37 | 8.77 | 8.77 | 9.39 | 8.77 | 4.34M |
| December 11, 2025 | 9.36 | 9.28 | 9.28 | 9.42 | 9.04 | 723,076 |
| December 10, 2025 | 9.26 | 9.27 | 9.27 | 9.54 | 9.09 | 1.14M |
| December 09, 2025 | 9.71 | 9.26 | 9.26 | 9.85 | 9.18 | 1.04M |
| December 08, 2025 | 9.68 | 9.82 | 9.82 | 9.83 | 9.43 | 1.36M |
| December 05, 2025 | 10.45 | 9.56 | 9.56 | 10.48 | 9.43 | 1.44M |
| December 04, 2025 | 10.09 | 10.48 | 10.48 | 10.5 | 9.86 | 950,522 |
| December 03, 2025 | 10.13 | 10.17 | 10.17 | 10.45 | 9.95 | 995,100 |
| December 02, 2025 | 9.76 | 10.1 | 10.1 | 10.31 | 9.66 | 1.08M |
| December 01, 2025 | 10.1 | 9.68 | 9.68 | 10.18 | 9.34 | 1.85M |
| November 28, 2025 | 10.8 | 10.73 | 10.73 | 10.8 | 10.41 | 606,045 |
| November 26, 2025 | 11.25 | 10.72 | 10.72 | 11.4 | 10.51 | 1.45M |
| November 25, 2025 | 9.97 | 11.21 | 11.21 | 11.23 | 9.41 | 2.88M |
| November 24, 2025 | 9.78 | 9.99 | 9.99 | 10.19 | 9.65 | 2.06M |