9.18
+0.1(+1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.24 | 9.18 | 9.18 | 9.35 | 9.11 | 831,756 |
| February 19, 2026 | 9.11 | 9.08 | 9.08 | 9.15 | 8.96 | 1.17M |
| February 18, 2026 | 9.12 | 9.16 | 9.16 | 9.25 | 9.07 | 623,285 |
| February 17, 2026 | 9.14 | 9.11 | 9.11 | 9.27 | 9.06 | 1.18M |
| February 13, 2026 | 9.1 | 9.09 | 9.09 | 9.16 | 9 | 1.04M |
| February 12, 2026 | 9.21 | 9.13 | 9.13 | 9.28 | 9.02 | 716,811 |
| February 11, 2026 | 9.12 | 9.16 | 9.16 | 9.18 | 9.07 | 434,500 |
| February 10, 2026 | 9.07 | 9.15 | 9.15 | 9.2 | 9.02 | 494,800 |
| February 09, 2026 | 8.95 | 9.07 | 9.07 | 9.11 | 8.85 | 798,112 |
| February 06, 2026 | 8.88 | 8.92 | 8.92 | 9.03 | 8.88 | 1.41M |
| February 05, 2026 | 8.92 | 8.87 | 8.87 | 8.96 | 8.79 | 929,001 |
| February 04, 2026 | 8.83 | 8.99 | 8.99 | 9.01 | 8.8 | 1.54M |
| February 03, 2026 | 9 | 8.86 | 8.86 | 9 | 8.81 | 695,624 |
| February 02, 2026 | 9.06 | 8.99 | 8.99 | 9.07 | 8.9 | 828,047 |
| January 30, 2026 | 9.13 | 9.09 | 9.09 | 9.15 | 9.01 | 413,234 |
| January 29, 2026 | 9.08 | 9.12 | 9.12 | 9.14 | 9.02 | 422,300 |
| January 28, 2026 | 9.11 | 9.05 | 9.05 | 9.19 | 9.04 | 297,525 |
| January 27, 2026 | 9.08 | 9.11 | 9.11 | 9.21 | 9.08 | 281,200 |
| January 26, 2026 | 9.17 | 9.11 | 9.11 | 9.17 | 9.01 | 459,800 |
| January 23, 2026 | 9.22 | 9.15 | 9.15 | 9.24 | 9.15 | 233,444 |
| January 22, 2026 | 9.31 | 9.23 | 9.23 | 9.31 | 9.23 | 567,026 |
| January 21, 2026 | 9.13 | 9.24 | 9.24 | 9.25 | 9.13 | 655,043 |
| January 20, 2026 | 9.06 | 9.13 | 9.13 | 9.17 | 9 | 721,948 |
| January 16, 2026 | 9.25 | 9.22 | 9.22 | 9.29 | 9.19 | 445,119 |
| January 15, 2026 | 9.22 | 9.28 | 9.28 | 9.32 | 9.17 | 424,100 |
| January 14, 2026 | 9.05 | 9.23 | 9.23 | 9.25 | 9.03 | 300,760 |
| January 13, 2026 | 9.17 | 9.06 | 9.06 | 9.24 | 9.04 | 419,600 |
| January 12, 2026 | 9.15 | 9.17 | 9.17 | 9.22 | 9.15 | 319,849 |
| January 09, 2026 | 9.25 | 9.16 | 9.16 | 9.28 | 9.16 | 329,416 |
| January 08, 2026 | 8.94 | 9.2 | 9.2 | 9.26 | 8.91 | 696,771 |
| January 07, 2026 | 9.13 | 8.92 | 8.92 | 9.13 | 8.88 | 569,317 |
| January 06, 2026 | 9.22 | 9.13 | 9.13 | 9.26 | 9.06 | 678,500 |
| January 05, 2026 | 9.27 | 9.25 | 9.25 | 9.4 | 9.24 | 665,042 |
| January 02, 2026 | 9.2 | 9.24 | 9.24 | 9.32 | 9.15 | 889,885 |
| December 31, 2025 | 9.05 | 9.18 | 9.18 | 9.24 | 9.05 | 1.02M |
| December 30, 2025 | 8.98 | 9.05 | 9.05 | 9.09 | 8.96 | 677,033 |
| December 29, 2025 | 8.99 | 9.01 | 9.01 | 9.06 | 8.99 | 700,007 |
| December 26, 2025 | 8.88 | 8.97 | 8.97 | 8.97 | 8.88 | 500,345 |
| December 24, 2025 | 8.75 | 8.85 | 8.85 | 8.87 | 8.72 | 480,439 |
| December 23, 2025 | 8.8 | 8.8 | 8.8 | 8.88 | 8.79 | 695,357 |
| December 22, 2025 | 8.86 | 8.83 | 8.83 | 8.9 | 8.8 | 697,800 |
| December 19, 2025 | 8.96 | 8.86 | 8.86 | 8.98 | 8.84 | 2.44M |
| December 18, 2025 | 8.96 | 8.98 | 8.98 | 9.02 | 8.88 | 967,289 |
| December 17, 2025 | 8.96 | 8.95 | 8.95 | 9.04 | 8.94 | 686,650 |
| December 16, 2025 | 8.95 | 8.96 | 8.96 | 9 | 8.89 | 705,400 |
| December 15, 2025 | 9.05 | 8.95 | 8.95 | 9.05 | 8.86 | 1.02M |
| December 12, 2025 | 9 | 9.03 | 9.03 | 9.08 | 9 | 494,791 |
| December 11, 2025 | 9 | 9 | 9 | 9.09 | 8.99 | 1.33M |
| December 10, 2025 | 8.99 | 8.98 | 8.98 | 9.07 | 8.94 | 757,731 |
| December 09, 2025 | 8.89 | 8.99 | 8.99 | 9.04 | 8.89 | 753,800 |
| December 08, 2025 | 8.87 | 8.92 | 8.92 | 8.95 | 8.82 | 629,008 |
| December 05, 2025 | 8.74 | 8.87 | 8.87 | 8.92 | 8.74 | 780,400 |
| December 04, 2025 | 8.68 | 8.78 | 8.78 | 8.8 | 8.63 | 1.06M |
| December 03, 2025 | 8.69 | 8.73 | 8.73 | 8.74 | 8.63 | 1.06M |
| December 02, 2025 | 9.08 | 8.97 | 8.97 | 9.09 | 8.91 | 843,572 |
| December 01, 2025 | 9.1 | 9.02 | 9.02 | 9.12 | 9.01 | 792,223 |
| November 28, 2025 | 9.12 | 9.15 | 9.15 | 9.16 | 9.1 | 388,341 |
| November 26, 2025 | 9 | 9.06 | 9.06 | 9.12 | 8.98 | 422,661 |
| November 25, 2025 | 8.94 | 8.97 | 8.97 | 8.98 | 8.81 | 852,546 |
| November 24, 2025 | 8.9 | 8.87 | 8.87 | 8.94 | 8.8 | 945,600 |