8.09
-0.23(-2.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.29 | 8.09 | 8.09 | 8.32 | 7.86 | 10.5M |
| February 19, 2026 | 8.13 | 8.32 | 8.32 | 8.35 | 7.8 | 13.32M |
| February 18, 2026 | 7.54 | 8.18 | 8.18 | 8.3 | 7.36 | 25.81M |
| February 17, 2026 | 7.49 | 7 | 7 | 7.5 | 6.73 | 22.54M |
| February 13, 2026 | 7.09 | 7.48 | 7.48 | 7.93 | 7.08 | 19.22M |
| February 12, 2026 | 7.89 | 7.27 | 7.27 | 8 | 7.21 | 19.57M |
| February 11, 2026 | 7.81 | 7.88 | 7.88 | 8.07 | 7.7 | 11.29M |
| February 10, 2026 | 7.82 | 7.82 | 7.82 | 7.9 | 7.72 | 10.17M |
| February 09, 2026 | 8.02 | 7.81 | 7.81 | 8.02 | 7.76 | 8.07M |
| February 06, 2026 | 8.01 | 8.02 | 8.02 | 8.19 | 7.92 | 7.53M |
| February 05, 2026 | 8.12 | 8.04 | 8.04 | 8.24 | 8.01 | 6M |
| February 04, 2026 | 7.85 | 8.06 | 8.06 | 8.18 | 7.82 | 10.47M |
| February 03, 2026 | 7.66 | 7.78 | 7.78 | 7.96 | 7.61 | 8.03M |
| February 02, 2026 | 7.77 | 7.69 | 7.69 | 7.89 | 7.6 | 9.23M |
| January 30, 2026 | 7.73 | 7.79 | 7.79 | 7.82 | 7.61 | 9.08M |
| January 29, 2026 | 7.96 | 7.72 | 7.72 | 8 | 7.71 | 8.75M |
| January 28, 2026 | 8.06 | 7.94 | 7.94 | 8.13 | 7.9 | 6.56M |
| January 27, 2026 | 8.05 | 7.98 | 7.98 | 8.11 | 7.96 | 7.78M |
| January 26, 2026 | 8.37 | 8.08 | 8.08 | 8.5 | 8.08 | 8.49M |
| January 23, 2026 | 8.36 | 8.42 | 8.42 | 8.44 | 8.23 | 5.18M |
| January 22, 2026 | 8.42 | 8.43 | 8.43 | 8.56 | 8.38 | 4.88M |
| January 21, 2026 | 8.18 | 8.36 | 8.36 | 8.41 | 8.18 | 5.12M |
| January 20, 2026 | 8.23 | 8.17 | 8.17 | 8.31 | 8.13 | 5.16M |
| January 16, 2026 | 8.5 | 8.32 | 8.32 | 8.51 | 8.25 | 5.84M |
| January 15, 2026 | 8.45 | 8.54 | 8.54 | 8.61 | 8.31 | 4.67M |
| January 14, 2026 | 8.3 | 8.48 | 8.48 | 8.7 | 8.3 | 8.13M |
| January 13, 2026 | 8.51 | 8.34 | 8.34 | 8.62 | 8.32 | 4.59M |
| January 12, 2026 | 8.64 | 8.5 | 8.5 | 8.67 | 8.4 | 5.86M |
| January 09, 2026 | 8.4 | 8.65 | 8.65 | 8.73 | 8.28 | 6.14M |
| January 08, 2026 | 8.15 | 8.38 | 8.38 | 8.5 | 8.08 | 6.39M |
| January 07, 2026 | 8.47 | 8.22 | 8.22 | 8.48 | 8.2 | 5.02M |
| January 06, 2026 | 8.12 | 8.44 | 8.44 | 8.49 | 8.09 | 6.69M |
| January 05, 2026 | 8.17 | 8.11 | 8.11 | 8.36 | 8.09 | 7.42M |
| January 02, 2026 | 8.31 | 8.17 | 8.17 | 8.43 | 8.08 | 6.09M |
| December 31, 2025 | 8.28 | 8.33 | 8.33 | 8.4 | 8.26 | 4.29M |
| December 30, 2025 | 8.32 | 8.28 | 8.28 | 8.41 | 8.27 | 4.04M |
| December 29, 2025 | 8.33 | 8.32 | 8.32 | 8.36 | 8.26 | 4.5M |
| December 26, 2025 | 8.27 | 8.35 | 8.35 | 8.39 | 8.26 | 3.4M |
| December 24, 2025 | 8.24 | 8.29 | 8.29 | 8.3 | 8.16 | 2.15M |
| December 23, 2025 | 8.26 | 8.22 | 8.22 | 8.31 | 8.2 | 5.44M |
| December 22, 2025 | 8.34 | 8.29 | 8.29 | 8.48 | 8.29 | 4.54M |
| December 19, 2025 | 8.39 | 8.38 | 8.38 | 8.45 | 8.28 | 9.27M |
| December 18, 2025 | 8.5 | 8.44 | 8.44 | 8.51 | 8.38 | 3.9M |
| December 17, 2025 | 8.29 | 8.49 | 8.49 | 8.61 | 8.26 | 5.18M |
| December 16, 2025 | 8.23 | 8.35 | 8.35 | 8.47 | 8.21 | 5.5M |
| December 15, 2025 | 8.66 | 8.23 | 8.23 | 8.68 | 8.14 | 9.33M |
| December 12, 2025 | 8.54 | 8.61 | 8.61 | 8.77 | 8.54 | 6.09M |
| December 11, 2025 | 8.19 | 8.49 | 8.49 | 8.57 | 8.18 | 7.5M |
| December 10, 2025 | 8.15 | 8.18 | 8.18 | 8.26 | 8.07 | 5.61M |
| December 09, 2025 | 8.27 | 8.16 | 8.16 | 8.3 | 8.12 | 5.98M |
| December 08, 2025 | 8.48 | 8.28 | 8.28 | 8.52 | 8.23 | 6.63M |
| December 05, 2025 | 8.55 | 8.44 | 8.44 | 8.65 | 8.43 | 6.15M |
| December 04, 2025 | 8.55 | 8.54 | 8.54 | 8.56 | 8.29 | 9.25M |
| December 03, 2025 | 8.22 | 8.56 | 8.56 | 8.61 | 8.16 | 7.23M |
| December 02, 2025 | 8.22 | 8.49 | 8.49 | 8.72 | 8.01 | 17.17M |
| December 01, 2025 | 8.27 | 8.23 | 8.23 | 8.36 | 8.17 | 4.94M |
| November 28, 2025 | 8.57 | 8.45 | 8.31 | 8.59 | 8.44 | 3.62M |
| November 26, 2025 | 8.4 | 8.53 | 8.53 | 8.57 | 8.34 | 5.85M |
| November 25, 2025 | 7.93 | 8.43 | 8.43 | 8.45 | 7.93 | 6.62M |
| November 24, 2025 | 8.33 | 7.9 | 7.9 | 8.34 | 7.86 | 10.52M |