8.22
+0.055(+0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.12 | 8.22 | 8.22 | 8.24 | 7.99 | 938,400 |
| February 19, 2026 | 8.32 | 8.16 | 8.16 | 8.44 | 8.15 | 1.97M |
| February 18, 2026 | 8.26 | 8.31 | 8.31 | 8.45 | 8.21 | 2.73M |
| February 17, 2026 | 8.33 | 8.29 | 8.29 | 8.4 | 8.21 | 1.2M |
| February 13, 2026 | 8.21 | 8.29 | 8.29 | 8.39 | 8.1 | 1.86M |
| February 12, 2026 | 8.46 | 8.22 | 8.22 | 8.56 | 8.05 | 2.27M |
| February 11, 2026 | 8.35 | 8.41 | 8.41 | 8.41 | 8.3 | 1.22M |
| February 10, 2026 | 7.98 | 8.3 | 8.3 | 8.35 | 7.98 | 1.93M |
| February 09, 2026 | 7.95 | 8.01 | 8.01 | 8.02 | 7.86 | 1.02M |
| February 06, 2026 | 7.76 | 7.97 | 7.97 | 8.02 | 7.76 | 1.55M |
| February 05, 2026 | 7.88 | 7.75 | 7.75 | 7.88 | 7.65 | 1.61M |
| February 04, 2026 | 7.59 | 7.87 | 7.87 | 7.92 | 7.59 | 1.91M |
| February 03, 2026 | 7.46 | 7.49 | 7.49 | 7.66 | 7.41 | 2.02M |
| February 02, 2026 | 7.46 | 7.45 | 7.45 | 7.55 | 7.39 | 1.15M |
| January 30, 2026 | 7.46 | 7.43 | 7.43 | 7.51 | 7.36 | 1.19M |
| January 29, 2026 | 7.35 | 7.5 | 7.5 | 7.52 | 7.27 | 1.54M |
| January 28, 2026 | 7.47 | 7.27 | 7.27 | 7.54 | 7.26 | 1.82M |
| January 27, 2026 | 7.57 | 7.44 | 7.44 | 7.59 | 7.32 | 2.16M |
| January 26, 2026 | 7.63 | 7.59 | 7.59 | 7.69 | 7.54 | 1.42M |
| January 23, 2026 | 7.64 | 7.6 | 7.6 | 7.65 | 7.55 | 1.23M |
| January 22, 2026 | 7.86 | 7.7 | 7.7 | 8 | 7.68 | 2.7M |
| January 21, 2026 | 7.56 | 7.78 | 7.78 | 7.87 | 7.56 | 1.32M |
| January 20, 2026 | 7.54 | 7.49 | 7.49 | 7.58 | 7.41 | 1.32M |
| January 16, 2026 | 7.62 | 7.66 | 7.66 | 7.69 | 7.54 | 1.78M |
| January 15, 2026 | 7.58 | 7.65 | 7.65 | 7.67 | 7.57 | 1.09M |
| January 14, 2026 | 7.67 | 7.55 | 7.55 | 7.68 | 7.48 | 1.23M |
| January 13, 2026 | 7.74 | 7.65 | 7.65 | 7.82 | 7.6 | 1.34M |
| January 12, 2026 | 7.72 | 7.71 | 7.71 | 7.77 | 7.66 | 1.16M |
| January 09, 2026 | 7.7 | 7.77 | 7.77 | 7.83 | 7.67 | 1.21M |
| January 08, 2026 | 7.45 | 7.68 | 7.68 | 7.8 | 7.45 | 1.32M |
| January 07, 2026 | 7.7 | 7.49 | 7.49 | 7.7 | 7.43 | 1.17M |
| January 06, 2026 | 7.42 | 7.7 | 7.7 | 7.73 | 7.42 | 2.66M |
| January 05, 2026 | 7.65 | 7.59 | 7.59 | 7.71 | 7.55 | 1.68M |
| January 02, 2026 | 7.49 | 7.65 | 7.65 | 7.78 | 7.38 | 1.49M |
| December 31, 2025 | 7.58 | 7.45 | 7.45 | 7.59 | 7.44 | 1.77M |
| December 30, 2025 | 7.68 | 7.7 | 7.55 | 7.73 | 7.65 | 1.41M |
| December 29, 2025 | 7.67 | 7.67 | 7.52 | 7.69 | 7.58 | 1.65M |
| December 26, 2025 | 7.74 | 7.67 | 7.52 | 7.74 | 7.64 | 904,000 |
| December 24, 2025 | 7.64 | 7.72 | 7.72 | 7.74 | 7.64 | 824,100 |
| December 23, 2025 | 7.79 | 7.65 | 7.65 | 7.8 | 7.64 | 1.23M |
| December 22, 2025 | 7.76 | 7.79 | 7.79 | 7.87 | 7.76 | 1.95M |
| December 19, 2025 | 7.63 | 7.8 | 7.8 | 7.81 | 7.63 | 5.86M |
| December 18, 2025 | 7.81 | 7.7 | 7.7 | 7.82 | 7.68 | 2.74M |
| December 17, 2025 | 7.65 | 7.75 | 7.75 | 7.83 | 7.65 | 3.46M |
| December 16, 2025 | 7.76 | 7.69 | 7.69 | 7.79 | 7.64 | 1.71M |
| December 15, 2025 | 7.73 | 7.73 | 7.73 | 7.82 | 7.58 | 1.95M |
| December 12, 2025 | 7.66 | 7.66 | 7.66 | 7.73 | 7.6 | 2.13M |
| December 11, 2025 | 7.56 | 7.61 | 7.61 | 7.74 | 7.53 | 5.56M |
| December 10, 2025 | 7.42 | 7.55 | 7.55 | 7.61 | 7.37 | 1.85M |
| December 09, 2025 | 7.19 | 7.37 | 7.37 | 7.39 | 7.17 | 1.42M |
| December 08, 2025 | 7.33 | 7.22 | 7.22 | 7.35 | 7.15 | 1.88M |
| December 05, 2025 | 7.27 | 7.32 | 7.32 | 7.4 | 7.23 | 2.03M |
| December 04, 2025 | 7.38 | 7.27 | 7.27 | 7.42 | 7.24 | 3.07M |
| December 03, 2025 | 7.43 | 7.44 | 7.44 | 7.49 | 7.37 | 1.96M |
| December 02, 2025 | 7.54 | 7.41 | 7.41 | 7.54 | 7.37 | 1.98M |
| December 01, 2025 | 7.54 | 7.5 | 7.5 | 7.62 | 7.41 | 2.43M |
| November 28, 2025 | 7.6 | 7.54 | 7.54 | 7.62 | 7.36 | 874,700 |
| November 26, 2025 | 7.66 | 7.61 | 7.61 | 7.71 | 7.6 | 2.32M |
| November 25, 2025 | 7.58 | 7.64 | 7.64 | 7.76 | 7.53 | 1.81M |
| November 24, 2025 | 7.48 | 7.56 | 7.56 | 7.6 | 7.41 | 3.28M |