10.07
+0.19(+1.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.91 | 10.07 | 10.07 | 10.35 | 9.84 | 1.01M |
| February 19, 2026 | 9.9 | 9.88 | 9.88 | 9.97 | 9.77 | 1.62M |
| February 18, 2026 | 10.11 | 9.96 | 9.96 | 10.28 | 9.87 | 860,697 |
| February 17, 2026 | 9.97 | 10.15 | 10.15 | 10.28 | 9.88 | 1.26M |
| February 13, 2026 | 10.03 | 10.13 | 10.13 | 10.31 | 9.84 | 1M |
| February 12, 2026 | 10.38 | 9.94 | 9.94 | 10.4 | 9.65 | 824,586 |
| February 11, 2026 | 10.56 | 10.38 | 10.38 | 10.56 | 10.15 | 1.26M |
| February 10, 2026 | 10.3 | 10.35 | 10.35 | 10.59 | 10.29 | 992,647 |
| February 09, 2026 | 9.92 | 10.4 | 10.4 | 10.46 | 9.66 | 1.21M |
| February 06, 2026 | 9.58 | 9.86 | 9.86 | 9.97 | 9.38 | 1.2M |
| February 05, 2026 | 9.31 | 9.39 | 9.39 | 9.57 | 9.17 | 1.14M |
| February 04, 2026 | 9.53 | 9.47 | 9.47 | 9.81 | 9.16 | 1.06M |
| February 03, 2026 | 9.5 | 9.5 | 9.5 | 9.64 | 9.27 | 909,572 |
| February 02, 2026 | 9.22 | 9.37 | 9.37 | 9.67 | 9.22 | 947,715 |
| January 30, 2026 | 9.33 | 9.22 | 9.22 | 9.67 | 9.2 | 1.42M |
| January 29, 2026 | 9.5 | 9.37 | 9.37 | 9.65 | 9.36 | 1.5M |
| January 28, 2026 | 9.72 | 9.6 | 9.6 | 9.81 | 9.52 | 844,296 |
| January 27, 2026 | 9.81 | 9.58 | 9.58 | 9.85 | 9.57 | 1.09M |
| January 26, 2026 | 9.55 | 9.73 | 9.73 | 9.8 | 9.47 | 1.01M |
| January 23, 2026 | 9.82 | 9.55 | 9.55 | 9.93 | 9.49 | 1.11M |
| January 22, 2026 | 9.83 | 9.9 | 9.9 | 10.35 | 9.79 | 2.47M |
| January 21, 2026 | 9.34 | 9.29 | 9.29 | 9.38 | 9.13 | 858,710 |
| January 20, 2026 | 8.93 | 9.24 | 9.24 | 9.35 | 8.92 | 758,242 |
| January 16, 2026 | 9.2 | 9.26 | 9.26 | 9.3 | 9 | 733,976 |
| January 15, 2026 | 8.9 | 9.09 | 9.09 | 9.36 | 8.81 | 1.57M |
| January 14, 2026 | 8.95 | 8.76 | 8.76 | 9.04 | 8.72 | 881,750 |
| January 13, 2026 | 9.38 | 9 | 9 | 9.38 | 8.94 | 899,515 |
| January 12, 2026 | 8.78 | 9.36 | 9.36 | 9.37 | 8.76 | 1.81M |
| January 09, 2026 | 8.77 | 8.81 | 8.81 | 8.84 | 8.49 | 708,107 |
| January 08, 2026 | 8.78 | 8.83 | 8.83 | 8.84 | 8.63 | 1.02M |
| January 07, 2026 | 9.06 | 8.83 | 8.83 | 9.08 | 8.73 | 908,200 |
| January 06, 2026 | 8.73 | 9.14 | 9.14 | 9.25 | 8.61 | 1.09M |
| January 05, 2026 | 8.73 | 8.76 | 8.76 | 8.9 | 8.65 | 847,400 |
| January 02, 2026 | 8.82 | 8.68 | 8.68 | 8.84 | 8.57 | 475,674 |
| December 31, 2025 | 8.85 | 8.69 | 8.69 | 8.87 | 8.68 | 720,741 |
| December 30, 2025 | 8.72 | 8.85 | 8.85 | 8.9 | 8.59 | 3.36M |
| December 29, 2025 | 8.7 | 8.68 | 8.68 | 8.8 | 8.61 | 444,400 |
| December 26, 2025 | 8.8 | 8.75 | 8.75 | 8.82 | 8.72 | 329,064 |
| December 24, 2025 | 8.96 | 8.81 | 8.81 | 8.96 | 8.71 | 339,200 |
| December 23, 2025 | 8.97 | 8.98 | 8.98 | 9.1 | 8.86 | 851,500 |
| December 22, 2025 | 8.73 | 9.03 | 9.03 | 9.15 | 8.73 | 1.07M |
| December 19, 2025 | 8.58 | 8.69 | 8.69 | 8.78 | 8.58 | 1.38M |
| December 18, 2025 | 8.6 | 8.58 | 8.58 | 8.84 | 8.5 | 1.04M |
| December 17, 2025 | 8.71 | 8.45 | 8.45 | 8.88 | 8.38 | 1.02M |
| December 16, 2025 | 8.3 | 8.59 | 8.59 | 8.64 | 8.27 | 1.4M |
| December 15, 2025 | 8.4 | 8.37 | 8.37 | 8.46 | 8.23 | 762,200 |
| December 12, 2025 | 8.64 | 8.31 | 8.31 | 8.64 | 8.25 | 1.08M |
| December 11, 2025 | 8.81 | 8.68 | 8.68 | 8.9 | 8.48 | 1.73M |
| December 10, 2025 | 8.79 | 8.86 | 8.86 | 8.89 | 8.55 | 1.03M |
| December 09, 2025 | 8.47 | 8.79 | 8.79 | 8.85 | 8.46 | 903,802 |
| December 08, 2025 | 8.67 | 8.54 | 8.54 | 8.75 | 8.47 | 1.07M |
| December 05, 2025 | 8.43 | 8.53 | 8.53 | 8.55 | 8.37 | 862,900 |
| December 04, 2025 | 8.23 | 8.54 | 8.54 | 8.6 | 8.23 | 3.51M |
| December 03, 2025 | 8.15 | 8.23 | 8.23 | 8.33 | 8.12 | 1.05M |
| December 02, 2025 | 8.04 | 8.13 | 8.13 | 8.36 | 7.99 | 2.4M |
| December 01, 2025 | 7.88 | 7.91 | 7.91 | 8.22 | 7.75 | 2.01M |
| November 28, 2025 | 8.02 | 7.93 | 7.93 | 8.05 | 7.89 | 561,100 |
| November 26, 2025 | 7.75 | 7.98 | 7.98 | 8.1 | 7.7 | 1.6M |
| November 25, 2025 | 7.37 | 7.7 | 7.7 | 7.85 | 7.3 | 2.35M |
| November 24, 2025 | 7.3 | 7.35 | 7.35 | 7.44 | 7.3 | 922,649 |