8.18
-0.02(-0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.29 | 8.18 | 8.18 | 8.29 | 8.18 | 19,232 |
| February 19, 2026 | 8.14 | 8.27 | 8.27 | 8.32 | 8.1 | 29,700 |
| February 18, 2026 | 8.1 | 8.24 | 8.24 | 8.53 | 8.1 | 40,472 |
| February 17, 2026 | 8.11 | 8.08 | 8.08 | 8.2 | 7.51 | 16,100 |
| February 13, 2026 | 7.74 | 8.1 | 8.1 | 8.19 | 7.74 | 127,449 |
| February 12, 2026 | 7.78 | 7.85 | 7.85 | 7.93 | 7.5 | 113,216 |
| February 11, 2026 | 7.91 | 7.86 | 7.86 | 7.91 | 7.43 | 10,300 |
| February 10, 2026 | 7.27 | 7.99 | 7.99 | 8 | 7.01 | 42,449 |
| February 09, 2026 | 7.36 | 7.2 | 7.2 | 7.52 | 7.09 | 29,817 |
| February 06, 2026 | 7.43 | 7.4 | 7.4 | 7.53 | 7.11 | 15,464 |
| February 05, 2026 | 7.73 | 7.45 | 7.45 | 7.95 | 7.45 | 40,903 |
| February 04, 2026 | 7.32 | 7.63 | 7.63 | 7.87 | 7.15 | 36,835 |
| February 03, 2026 | 7.33 | 7.04 | 7.04 | 8.53 | 6.88 | 104,000 |
| February 02, 2026 | 6.33 | 7.4 | 7.4 | 8.12 | 6.18 | 104,561 |
| January 30, 2026 | 5.28 | 7.3 | 7.3 | 11.17 | 5.28 | 372,818 |
| January 29, 2026 | 5.3 | 5.17 | 5.17 | 5.38 | 5.11 | 18,030 |
| January 28, 2026 | 5.5 | 5.32 | 5.32 | 5.5 | 5.32 | 21,233 |
| January 27, 2026 | 5.17 | 5.25 | 5.25 | 5.57 | 5.11 | 15,320 |
| January 26, 2026 | 5.12 | 5.01 | 5.01 | 5.44 | 5.01 | 8,824 |
| January 23, 2026 | 5.38 | 5.13 | 5.13 | 5.56 | 4.83 | 36,006 |
| January 22, 2026 | 5.31 | 5.33 | 5.33 | 5.83 | 5.31 | 14,500 |
| January 21, 2026 | 5.12 | 5.33 | 5.33 | 5.6 | 5.12 | 18,200 |
| January 20, 2026 | 5.49 | 5.08 | 5.08 | 5.49 | 4.79 | 57,900 |
| January 16, 2026 | 5.64 | 5.65 | 5.65 | 6 | 5.59 | 34,234 |
| January 15, 2026 | 5.71 | 5.72 | 5.72 | 6.25 | 5.28 | 81,429 |
| January 14, 2026 | 5.12 | 5.76 | 5.76 | 6.86 | 5.03 | 267,064 |
| January 13, 2026 | 3.75 | 5 | 5 | 5.35 | 3.63 | 545,816 |
| January 12, 2026 | 3.18 | 3.65 | 3.65 | 3.79 | 3.18 | 26,520 |
| January 09, 2026 | 2.71 | 3.08 | 3.08 | 3.2 | 2.69 | 53,800 |
| January 08, 2026 | 2.92 | 2.85 | 2.85 | 2.95 | 2.65 | 22,048 |
| January 07, 2026 | 2.89 | 2.9 | 2.9 | 2.91 | 2.67 | 41,641 |
| January 06, 2026 | 2.82 | 2.86 | 2.86 | 3 | 2.6 | 76,000 |
| January 05, 2026 | 2.73 | 2.76 | 2.76 | 2.85 | 2.61 | 11,545 |
| January 02, 2026 | 2.5 | 2.76 | 2.76 | 2.85 | 2.48 | 17,018 |
| December 31, 2025 | 2.64 | 2.56 | 2.56 | 2.67 | 2.5 | 13,600 |
| December 30, 2025 | 2.85 | 2.63 | 2.63 | 2.86 | 2.63 | 21,500 |
| December 29, 2025 | 2.98 | 2.86 | 2.86 | 3.12 | 2.86 | 28,017 |
| December 26, 2025 | 3.08 | 3.08 | 3.08 | 3.09 | 2.93 | 13,820 |
| December 24, 2025 | 3.1 | 3.09 | 3.09 | 3.1 | 2.99 | 6,585 |
| December 23, 2025 | 3.16 | 2.98 | 2.98 | 3.27 | 2.98 | 7,200 |
| December 22, 2025 | 3.51 | 3.17 | 3.17 | 3.51 | 2.8 | 45,929 |
| December 19, 2025 | 3.65 | 3.69 | 3.69 | 3.69 | 3.65 | 1,100 |
| December 18, 2025 | 3.72 | 3.67 | 3.67 | 3.79 | 3.58 | 3,735 |
| December 17, 2025 | 3.53 | 3.52 | 3.52 | 3.53 | 3.52 | 500 |
| December 16, 2025 | 3.52 | 3.42 | 3.42 | 3.64 | 3.36 | 3,630 |
| December 15, 2025 | 3.56 | 3.54 | 3.54 | 3.63 | 3.54 | 12,738 |
| December 12, 2025 | 3.65 | 3.61 | 3.61 | 3.65 | 3.6 | 27,449 |
| December 11, 2025 | 3.75 | 3.74 | 3.74 | 3.84 | 3.65 | 26,500 |
| December 10, 2025 | 3.86 | 3.86 | 3.86 | 3.94 | 3.68 | 7,438 |
| December 09, 2025 | 3.83 | 3.61 | 3.61 | 3.83 | 3.32 | 12,733 |
| December 08, 2025 | 3.81 | 3.9 | 3.9 | 3.95 | 3.8 | 2,319 |
| December 05, 2025 | 3.77 | 3.76 | 3.76 | 3.77 | 3.75 | 3,100 |
| December 04, 2025 | 3.6 | 3.77 | 3.77 | 3.88 | 3.6 | 13,274 |
| December 03, 2025 | 3.78 | 3.78 | 3.78 | 3.8 | 3.77 | 3,807 |
| December 02, 2025 | 3.77 | 3.75 | 3.75 | 3.9 | 3.75 | 8,110 |
| December 01, 2025 | 3.66 | 3.77 | 3.77 | 3.85 | 3.6 | 14,200 |
| November 28, 2025 | 4.01 | 3.71 | 3.71 | 4.01 | 3.7 | 6,025 |
| November 26, 2025 | 3.5 | 3.63 | 3.63 | 3.92 | 3.5 | 66,100 |
| November 25, 2025 | 3.47 | 3.5 | 3.5 | 3.51 | 3.27 | 11,940 |
| November 24, 2025 | 3.53 | 3.34 | 3.34 | 3.53 | 3.19 | 32,700 |