8.03
-0.0105(-0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.05 | 8.03 | 8.03 | 8.05 | 8 | 1,742 |
| February 19, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0 |
| February 18, 2026 | 8.09 | 8.06 | 8.06 | 8.09 | 8.06 | 17 |
| February 17, 2026 | 8.08 | 8.07 | 8.07 | 8.08 | 8.05 | 1,597 |
| February 16, 2026 | 8.04 | 8.03 | 8.03 | 8.07 | 8.03 | 702 |
| February 13, 2026 | 8.05 | 8.06 | 8.06 | 8.07 | 8.05 | 6 |
| February 12, 2026 | 8 | 8.05 | 8.05 | 8.06 | 8 | 12 |
| February 11, 2026 | 8 | 8.01 | 8.01 | 8.03 | 7.99 | 15 |
| February 10, 2026 | 8.03 | 8.02 | 8.02 | 8.07 | 8 | 25 |
| February 09, 2026 | 8.07 | 8 | 8 | 8.07 | 7.99 | 41 |
| February 06, 2026 | 8.04 | 8.02 | 8.02 | 8.04 | 8 | 1,740 |
| February 05, 2026 | 8.04 | 8.07 | 8.07 | 8.12 | 8.04 | 500 |
| February 04, 2026 | 7.88 | 8.04 | 8.04 | 8.07 | 7.88 | 76 |
| February 03, 2026 | 8.07 | 8.05 | 8.05 | 8.07 | 8.05 | 7 |
| February 02, 2026 | 7.93 | 7.96 | 7.96 | 7.96 | 7.89 | 44,757 |
| January 30, 2026 | 7.91 | 7.9 | 7.9 | 7.91 | 7.9 | 1,422 |
| January 29, 2026 | 7.83 | 7.88 | 7.88 | 7.93 | 7.83 | 4,569 |
| January 28, 2026 | 7.87 | 7.88 | 7.88 | 7.92 | 7.87 | 5,878 |
| January 27, 2026 | 7.93 | 7.91 | 7.91 | 7.93 | 7.89 | 1,873 |
| January 26, 2026 | 7.94 | 7.91 | 7.91 | 7.95 | 7.91 | 181 |
| January 23, 2026 | 7.93 | 7.92 | 7.92 | 7.93 | 7.89 | 779 |
| January 22, 2026 | 7.94 | 7.93 | 7.93 | 7.94 | 7.93 | 4 |
| January 21, 2026 | 7.93 | 7.92 | 7.92 | 7.93 | 7.92 | 215 |
| January 20, 2026 | 7.98 | 7.96 | 7.96 | 7.98 | 7.95 | 8,787 |
| January 19, 2026 | 8 | 7.98 | 7.98 | 8 | 7.97 | 623 |
| January 16, 2026 | 7.99 | 7.99 | 7.99 | 8.02 | 7.99 | 6 |
| January 15, 2026 | 8.04 | 8.05 | 8.05 | 8.06 | 8.04 | 764 |
| January 14, 2026 | 8.29 | 8.26 | 8.26 | 8.29 | 8.23 | 970 |
| January 13, 2026 | 8.29 | 8.27 | 8.27 | 8.31 | 8.27 | 44 |
| January 12, 2026 | 8.31 | 8.29 | 8.29 | 8.31 | 8.29 | 306 |
| January 09, 2026 | 8.25 | 8.27 | 8.27 | 8.27 | 8.25 | 108 |
| January 08, 2026 | 8.34 | 8.3 | 8.3 | 8.34 | 8.3 | 116 |
| January 07, 2026 | 8.32 | 8.31 | 8.31 | 8.33 | 8.31 | 129 |
| January 06, 2026 | 8.3 | 8.3 | 8.3 | 8.31 | 8.3 | 18 |
| January 05, 2026 | 8.25 | 8.27 | 8.27 | 8.29 | 8.25 | 4,354 |
| January 02, 2026 | 8.36 | 8.28 | 8.28 | 8.36 | 8.28 | 5 |
| December 31, 2025 | 8.5 | 8.32 | 8.32 | 8.5 | 8.32 | 11 |
| December 30, 2025 | 8.35 | 8.32 | 8.32 | 8.35 | 8.32 | 3 |
| December 29, 2025 | 8.42 | 8.31 | 8.31 | 8.42 | 8.19 | 16 |
| December 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.32 | 21 |
| December 23, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.3 | 5,614 |
| December 22, 2025 | 8.35 | 8.29 | 8.29 | 8.35 | 8.28 | 138 |
| December 19, 2025 | 8.28 | 8.33 | 8.33 | 8.5 | 8.27 | 13,016 |
| December 18, 2025 | 8.31 | 8.3 | 8.3 | 8.31 | 8.25 | 124 |
| December 17, 2025 | 8.27 | 8.24 | 8.24 | 8.27 | 8.22 | 10 |
| December 16, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.18 | 2,913 |
| December 15, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 204 |
| December 12, 2025 | 8.2 | 8.23 | 8.23 | 8.23 | 8.2 | 137 |
| December 11, 2025 | 8.25 | 8.26 | 8.26 | 8.29 | 8.2 | 530 |
| December 10, 2025 | 8.29 | 8.28 | 8.28 | 8.3 | 8.28 | 61 |
| December 09, 2025 | 8.32 | 8.3 | 8.3 | 8.32 | 8.28 | 5 |
| December 08, 2025 | 8.3 | 8.29 | 8.29 | 8.3 | 8.29 | 795 |
| December 05, 2025 | 8.31 | 8.32 | 8.32 | 8.33 | 8.3 | 213 |
| December 04, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0 |
| December 03, 2025 | 8.28 | 8.26 | 8.26 | 8.28 | 8.2 | 83 |
| December 02, 2025 | 8.3 | 8.29 | 8.29 | 8.31 | 8.25 | 239 |
| December 01, 2025 | 8.31 | 8.33 | 8.33 | 8.33 | 8.31 | 222 |
| November 28, 2025 | 8.37 | 8.37 | 8.37 | 8.4 | 8.36 | 6,956 |
| November 27, 2025 | 8.34 | 8.38 | 8.38 | 8.39 | 8.34 | 3,478 |
| November 26, 2025 | 8.41 | 8.38 | 8.38 | 8.48 | 8.38 | 102,864 |