8.29
-0.038(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.26 | 8.29 | 8.29 | 8.46 | 8.18 | 222,900 |
| February 19, 2026 | 8.34 | 8.33 | 8.33 | 8.42 | 8.19 | 264,400 |
| February 18, 2026 | 8.17 | 8.44 | 8.44 | 8.55 | 8.08 | 195,000 |
| February 17, 2026 | 8.33 | 8.23 | 8.23 | 8.4 | 8.15 | 210,837 |
| February 13, 2026 | 8.31 | 8.3 | 8.3 | 8.5 | 8.03 | 193,700 |
| February 12, 2026 | 8.5 | 8.15 | 8.15 | 8.52 | 8.01 | 567,437 |
| February 11, 2026 | 8.59 | 8.37 | 8.37 | 8.59 | 8.2 | 219,200 |
| February 10, 2026 | 8.43 | 8.58 | 8.58 | 8.7 | 8.38 | 174,400 |
| February 09, 2026 | 8.48 | 8.38 | 8.38 | 8.56 | 8.2 | 147,013 |
| February 06, 2026 | 8.28 | 8.55 | 8.55 | 8.59 | 8.22 | 301,739 |
| February 05, 2026 | 8.51 | 8.25 | 8.25 | 8.52 | 8.1 | 338,400 |
| February 04, 2026 | 8.6 | 8.55 | 8.55 | 8.87 | 8.39 | 330,742 |
| February 03, 2026 | 8.92 | 8.58 | 8.58 | 9.18 | 8.35 | 536,881 |
| February 02, 2026 | 7.94 | 9 | 9 | 9.25 | 7.74 | 1.53M |
| January 30, 2026 | 7.7 | 7.94 | 7.94 | 8.09 | 7.66 | 401,751 |
| January 29, 2026 | 7.81 | 7.73 | 7.73 | 7.81 | 7.68 | 234,800 |
| January 28, 2026 | 7.91 | 7.78 | 7.78 | 7.91 | 7.7 | 597,845 |
| January 27, 2026 | 7.72 | 7.87 | 7.87 | 7.89 | 7.57 | 646,000 |
| January 26, 2026 | 7.9 | 7.75 | 7.75 | 7.98 | 7.7 | 329,400 |
| January 23, 2026 | 8.07 | 7.93 | 7.93 | 8.2 | 7.9 | 247,844 |
| January 22, 2026 | 8.04 | 8.12 | 8.12 | 8.27 | 7.96 | 393,220 |
| January 21, 2026 | 7.87 | 7.94 | 7.94 | 8.03 | 7.78 | 236,900 |
| January 20, 2026 | 7.95 | 7.8 | 7.8 | 8.09 | 7.7 | 336,300 |
| January 16, 2026 | 8.2 | 8.2 | 8.2 | 8.32 | 8.06 | 171,900 |
| January 15, 2026 | 8.07 | 8.2 | 8.2 | 8.42 | 7.92 | 284,300 |
| January 14, 2026 | 8.03 | 8.01 | 8.01 | 8.09 | 7.87 | 266,700 |
| January 13, 2026 | 8.33 | 8.01 | 8.01 | 8.37 | 7.89 | 270,384 |
| January 12, 2026 | 8.24 | 8.35 | 8.35 | 8.43 | 8.06 | 417,000 |
| January 09, 2026 | 8.16 | 8.31 | 8.31 | 8.34 | 7.8 | 281,442 |
| January 08, 2026 | 8.09 | 8.13 | 8.13 | 8.34 | 8.07 | 287,307 |
| January 07, 2026 | 8.25 | 8.15 | 8.15 | 8.29 | 7.93 | 304,900 |
| January 06, 2026 | 7.9 | 8.21 | 8.21 | 8.27 | 7.9 | 420,700 |
| January 05, 2026 | 8.04 | 7.93 | 7.93 | 8.19 | 7.78 | 379,115 |
| January 02, 2026 | 8.21 | 8.02 | 8.02 | 8.24 | 7.97 | 443,132 |
| December 31, 2025 | 8.33 | 8.23 | 8.23 | 8.39 | 8.09 | 372,700 |
| December 30, 2025 | 8.56 | 8.42 | 8.42 | 8.62 | 8.34 | 715,800 |
| December 29, 2025 | 8.68 | 8.57 | 8.57 | 8.79 | 8.56 | 1M |
| December 26, 2025 | 8.67 | 8.74 | 8.74 | 8.79 | 8.49 | 469,400 |
| December 24, 2025 | 8.36 | 8.7 | 8.7 | 8.74 | 8.3 | 393,000 |
| December 23, 2025 | 7.95 | 8.42 | 8.42 | 8.48 | 7.83 | 689,449 |
| December 22, 2025 | 7.73 | 8 | 8 | 8.15 | 7.64 | 868,208 |
| December 19, 2025 | 7.59 | 7.7 | 7.7 | 7.84 | 7.56 | 512,500 |
| December 18, 2025 | 7.68 | 7.58 | 7.58 | 7.92 | 7.53 | 305,600 |
| December 17, 2025 | 7.45 | 7.53 | 7.53 | 7.58 | 7.4 | 447,222 |
| December 16, 2025 | 7.27 | 7.43 | 7.43 | 7.52 | 7.27 | 320,828 |
| December 15, 2025 | 7.95 | 7.29 | 7.29 | 7.98 | 7.28 | 330,868 |
| December 12, 2025 | 8.11 | 7.94 | 7.94 | 8.19 | 7.73 | 780,733 |
| December 11, 2025 | 7.88 | 8.04 | 8.04 | 8.12 | 7.86 | 466,900 |
| December 10, 2025 | 7.9 | 7.88 | 7.88 | 8.04 | 7.73 | 553,791 |
| December 09, 2025 | 7.1 | 8 | 8 | 8.23 | 7.04 | 2.28M |
| December 08, 2025 | 7.14 | 6.84 | 6.84 | 7.14 | 6.81 | 316,090 |
| December 05, 2025 | 6.91 | 7.08 | 7.08 | 7.33 | 6.73 | 360,833 |
| December 04, 2025 | 6.92 | 6.94 | 6.94 | 7.02 | 6.78 | 267,125 |
| December 03, 2025 | 6.98 | 6.96 | 6.96 | 7.14 | 6.91 | 288,700 |
| December 02, 2025 | 6.7 | 7 | 7 | 7.1 | 6.65 | 1.03M |
| December 01, 2025 | 6.58 | 6.65 | 6.65 | 6.7 | 6.51 | 858,235 |
| November 28, 2025 | 6.6 | 6.64 | 6.64 | 6.7 | 6.55 | 199,243 |
| November 26, 2025 | 6.41 | 6.59 | 6.59 | 6.68 | 6.4 | 619,200 |
| November 25, 2025 | 5.96 | 6.37 | 6.37 | 6.43 | 5.96 | 480,336 |
| November 24, 2025 | 5.85 | 5.93 | 5.93 | 6.11 | 5.77 | 638,344 |