8.11
-0.0500003(-0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.14 | 8.11 | 8.11 | 8.2 | 7.91 | 150,300 |
| February 19, 2026 | 7.92 | 8.16 | 8.16 | 8.25 | 7.61 | 190,455 |
| February 18, 2026 | 7.5 | 8.08 | 8.08 | 8.32 | 7.5 | 553,600 |
| February 17, 2026 | 6.93 | 7.45 | 7.45 | 7.74 | 6.91 | 519,400 |
| February 13, 2026 | 6.72 | 6.84 | 6.84 | 6.91 | 6.71 | 39,100 |
| February 12, 2026 | 7.08 | 6.7 | 6.7 | 7.08 | 6.58 | 84,614 |
| February 11, 2026 | 7.15 | 7.02 | 7.02 | 7.16 | 6.89 | 76,766 |
| February 10, 2026 | 7.22 | 6.97 | 6.97 | 7.23 | 6.96 | 88,388 |
| February 09, 2026 | 7.26 | 7.2 | 7.2 | 7.28 | 7.02 | 157,445 |
| February 06, 2026 | 6.67 | 7.1 | 7.1 | 7.27 | 6.61 | 145,134 |
| February 05, 2026 | 6.56 | 6.49 | 6.49 | 6.76 | 6.38 | 74,800 |
| February 04, 2026 | 7.12 | 6.68 | 6.68 | 7.18 | 6.5 | 100,000 |
| February 03, 2026 | 7.41 | 7.09 | 7.09 | 7.41 | 6.77 | 165,410 |
| February 02, 2026 | 7.33 | 7.4 | 7.4 | 7.58 | 7.22 | 82,700 |
| January 30, 2026 | 7.78 | 7.36 | 7.36 | 7.94 | 7.28 | 128,700 |
| January 29, 2026 | 8.11 | 8 | 8 | 8.43 | 7.64 | 161,453 |
| January 28, 2026 | 8.4 | 8.1 | 8.1 | 8.6 | 8 | 147,978 |
| January 27, 2026 | 8.25 | 8.31 | 8.31 | 8.41 | 8.18 | 143,909 |
| January 26, 2026 | 8.53 | 8.25 | 8.25 | 8.53 | 8.05 | 131,579 |
| January 23, 2026 | 8.82 | 8.53 | 8.53 | 8.86 | 8.3 | 251,216 |
| January 22, 2026 | 9.12 | 8.83 | 8.83 | 9.27 | 8.65 | 192,520 |
| January 21, 2026 | 8.97 | 9 | 9 | 9.19 | 8.69 | 276,706 |
| January 20, 2026 | 8.24 | 8.83 | 8.83 | 8.99 | 8.05 | 267,736 |
| January 16, 2026 | 7.81 | 8.44 | 8.44 | 8.5 | 7.81 | 295,946 |
| January 15, 2026 | 7.98 | 7.78 | 7.78 | 8.09 | 7.76 | 115,200 |
| January 14, 2026 | 7.56 | 7.85 | 7.85 | 8.1 | 7.51 | 276,576 |
| January 13, 2026 | 7.31 | 7.36 | 7.36 | 7.57 | 7.3 | 112,257 |
| January 12, 2026 | 7.62 | 7.27 | 7.27 | 7.63 | 7.21 | 153,906 |
| January 09, 2026 | 7.46 | 7.78 | 7.78 | 7.88 | 7.43 | 223,061 |
| January 08, 2026 | 7.29 | 7.45 | 7.45 | 7.49 | 7.05 | 125,500 |
| January 07, 2026 | 7.23 | 7.37 | 7.37 | 7.42 | 7.05 | 131,327 |
| January 06, 2026 | 6.87 | 7.27 | 7.27 | 7.32 | 6.82 | 198,102 |
| January 05, 2026 | 6.43 | 6.76 | 6.76 | 6.95 | 6.38 | 249,601 |
| January 02, 2026 | 6.05 | 6.28 | 6.28 | 6.34 | 6.03 | 57,053 |
| December 31, 2025 | 6.08 | 6.01 | 6.01 | 6.09 | 5.86 | 98,720 |
| December 30, 2025 | 6.12 | 6.04 | 6.04 | 6.19 | 6.02 | 81,107 |
| December 29, 2025 | 6.31 | 6.14 | 6.14 | 6.39 | 6.06 | 118,704 |
| December 26, 2025 | 6.36 | 6.42 | 6.42 | 6.63 | 6.3 | 101,800 |
| December 24, 2025 | 6.44 | 6.4 | 6.4 | 6.51 | 6.29 | 28,640 |
| December 23, 2025 | 6.4 | 6.5 | 6.5 | 6.69 | 6.4 | 87,617 |
| December 22, 2025 | 6.45 | 6.46 | 6.46 | 6.65 | 6.34 | 81,048 |
| December 19, 2025 | 6.49 | 6.35 | 6.35 | 6.75 | 6.23 | 136,969 |
| December 18, 2025 | 6.21 | 6.43 | 6.43 | 7.13 | 6.21 | 399,327 |
| December 17, 2025 | 6.1 | 5.84 | 5.84 | 6.1 | 5.81 | 77,047 |
| December 16, 2025 | 6.09 | 6.06 | 6.06 | 6.18 | 6.01 | 47,478 |
| December 15, 2025 | 6.3 | 6.08 | 6.08 | 6.41 | 6.03 | 118,146 |
| December 12, 2025 | 6.4 | 6.28 | 6.28 | 6.8 | 6.26 | 156,682 |
| December 11, 2025 | 6.28 | 6.41 | 6.41 | 6.41 | 6.12 | 49,400 |
| December 10, 2025 | 6.34 | 6.37 | 6.37 | 6.44 | 6.23 | 79,603 |
| December 09, 2025 | 6.22 | 6.37 | 6.37 | 6.45 | 6.22 | 52,431 |
| December 08, 2025 | 6.33 | 6.26 | 6.26 | 6.42 | 6.21 | 66,300 |
| December 05, 2025 | 6.43 | 6.29 | 6.29 | 6.52 | 6.25 | 60,218 |
| December 04, 2025 | 6.3 | 6.43 | 6.43 | 6.53 | 6.1 | 105,126 |
| December 03, 2025 | 5.98 | 6.3 | 6.3 | 6.31 | 5.96 | 81,400 |
| December 02, 2025 | 6.05 | 5.95 | 5.95 | 6.29 | 5.89 | 96,095 |
| December 01, 2025 | 6.18 | 6.06 | 6.06 | 6.25 | 6 | 96,747 |
| November 28, 2025 | 6.2 | 6.3 | 6.3 | 6.36 | 6.1 | 215,208 |
| November 26, 2025 | 6.06 | 6.1 | 6.1 | 6.2 | 5.97 | 120,710 |
| November 25, 2025 | 5.95 | 5.95 | 5.95 | 6.08 | 5.79 | 73,521 |
| November 24, 2025 | 5.8 | 6.01 | 6.01 | 6.07 | 5.8 | 80,449 |