8.78
+0.0325(+0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.83 | 8.78 | 8.78 | 8.87 | 8.73 | 45,201 |
| February 19, 2026 | 8.85 | 8.75 | 8.75 | 8.85 | 8.73 | 3,408 |
| February 18, 2026 | 8.81 | 8.85 | 8.85 | 8.86 | 8.8 | 31,603 |
| February 17, 2026 | 8.75 | 8.79 | 8.79 | 8.8 | 8.74 | 91,881 |
| February 16, 2026 | 8.82 | 8.76 | 8.76 | 8.82 | 8.76 | 29,731 |
| February 13, 2026 | 8.77 | 8.8 | 8.8 | 8.9 | 8.74 | 30,404 |
| February 12, 2026 | 8.89 | 8.78 | 8.78 | 8.89 | 8.77 | 90,954 |
| February 11, 2026 | 8.87 | 8.85 | 8.85 | 8.87 | 8.84 | 125,545 |
| February 10, 2026 | 8.9 | 8.86 | 8.86 | 8.9 | 8.81 | 17,899 |
| February 09, 2026 | 8.79 | 8.81 | 8.81 | 8.82 | 8.75 | 94,235 |
| February 06, 2026 | 8.65 | 8.75 | 8.75 | 8.76 | 8.64 | 137,317 |
| February 05, 2026 | 8.69 | 8.65 | 8.65 | 8.7 | 8.63 | 61,408 |
| February 04, 2026 | 8.69 | 8.71 | 8.71 | 8.74 | 8.62 | 178,055 |
| February 03, 2026 | 8.69 | 8.63 | 8.63 | 8.76 | 8.62 | 22,293 |
| February 02, 2026 | 8.54 | 8.64 | 8.64 | 8.64 | 8.51 | 78,600 |
| January 30, 2026 | 8.57 | 8.57 | 8.57 | 8.61 | 8.54 | 495,311 |
| January 29, 2026 | 8.62 | 8.57 | 8.57 | 8.68 | 8.54 | 1.12M |
| January 28, 2026 | 8.7 | 8.61 | 8.61 | 8.7 | 8.61 | 15,874 |
| January 27, 2026 | 8.57 | 8.64 | 8.64 | 8.65 | 8.57 | 73,383 |
| January 26, 2026 | 8.52 | 8.56 | 8.56 | 8.58 | 8.51 | 136,734 |
| January 23, 2026 | 8.46 | 8.49 | 8.49 | 8.53 | 8.46 | 21,300 |
| January 22, 2026 | 8.51 | 8.51 | 8.51 | 8.54 | 8.44 | 92,425 |
| January 21, 2026 | 8.42 | 8.43 | 8.43 | 8.44 | 8.34 | 905,908 |
| January 20, 2026 | 8.46 | 8.41 | 8.41 | 8.46 | 8.38 | 39,122 |
| January 19, 2026 | 8.46 | 8.43 | 8.43 | 8.49 | 8.43 | 16,459 |
| January 16, 2026 | 8.52 | 8.49 | 8.49 | 8.55 | 8.48 | 63,918 |
| January 15, 2026 | 8.5 | 8.52 | 8.52 | 8.53 | 8.48 | 167,361 |
| January 14, 2026 | 8.43 | 8.46 | 8.46 | 8.47 | 8.43 | 81,371 |
| January 13, 2026 | 8.47 | 8.44 | 8.44 | 8.49 | 8.44 | 84,646 |
| January 12, 2026 | 8.5 | 8.49 | 8.49 | 8.5 | 8.45 | 110,997 |
| January 09, 2026 | 8.4 | 8.46 | 8.46 | 8.48 | 8.4 | 38,853 |
| January 08, 2026 | 8.4 | 8.42 | 8.42 | 8.43 | 8.39 | 202,102 |
| January 07, 2026 | 8.44 | 8.44 | 8.44 | 8.47 | 8.43 | 68,250 |
| January 06, 2026 | 8.4 | 8.43 | 8.43 | 8.45 | 8.37 | 55,445 |
| January 05, 2026 | 8.4 | 8.39 | 8.39 | 8.41 | 8.32 | 1.05M |
| January 02, 2026 | 8.36 | 8.35 | 8.35 | 8.38 | 8.32 | 48,211 |
| December 31, 2025 | 8.39 | 8.34 | 8.34 | 8.39 | 8.32 | 2,348 |
| December 30, 2025 | 8.39 | 8.37 | 8.37 | 8.39 | 8.36 | 29,109 |
| December 29, 2025 | 8.37 | 8.35 | 8.35 | 8.39 | 8.35 | 41,988 |
| December 24, 2025 | 8.4 | 8.34 | 8.34 | 8.4 | 8.31 | 9,696 |
| December 23, 2025 | 8.32 | 8.34 | 8.34 | 8.34 | 8.31 | 57,387 |
| December 22, 2025 | 8.3 | 8.31 | 8.31 | 8.32 | 8.28 | 22,022 |
| December 19, 2025 | 8.24 | 8.29 | 8.29 | 8.29 | 8.21 | 79,603 |
| December 18, 2025 | 8.26 | 8.29 | 8.29 | 8.29 | 8.22 | 135,643 |
| December 17, 2025 | 8.29 | 8.23 | 8.23 | 8.3 | 8.22 | 72,137 |
| December 16, 2025 | 8.34 | 8.26 | 8.26 | 8.44 | 8.26 | 100,555 |
| December 15, 2025 | 8.29 | 8.32 | 8.32 | 8.35 | 8.28 | 138,913 |
| December 12, 2025 | 8.36 | 8.27 | 8.27 | 8.38 | 8.27 | 19,866 |
| December 11, 2025 | 8.29 | 8.31 | 8.31 | 8.34 | 8.25 | 188,347 |
| December 10, 2025 | 8.25 | 8.23 | 8.23 | 8.25 | 8.2 | 44,031 |
| December 09, 2025 | 8.28 | 8.24 | 8.24 | 8.28 | 8.22 | 42,357 |
| December 08, 2025 | 8.32 | 8.21 | 8.21 | 8.32 | 8.21 | 39,843 |
| December 05, 2025 | 8.25 | 8.24 | 8.24 | 8.33 | 8.21 | 25,680 |
| December 04, 2025 | 8.24 | 8.25 | 8.25 | 8.28 | 8.2 | 9,597 |
| December 03, 2025 | 8.17 | 8.2 | 8.2 | 8.21 | 8.15 | 452,122 |
| December 02, 2025 | 8.12 | 8.12 | 8.12 | 8.16 | 8.11 | 23,450 |
| December 01, 2025 | 8.11 | 8.15 | 8.15 | 8.15 | 8.1 | 31,034 |
| November 28, 2025 | 8.18 | 8.06 | 8.06 | 8.34 | 8.06 | 87,666 |
| November 27, 2025 | 8.09 | 8.15 | 8.15 | 8.15 | 8.09 | 96,389 |
| November 26, 2025 | 8.07 | 8.12 | 8.12 | 8.12 | 8.04 | 112,534 |