9.58
-0.01(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.59 | 9.58 | 9.58 | 9.62 | 9.55 | 477,649 |
| February 19, 2026 | 9.57 | 9.59 | 9.59 | 9.64 | 9.54 | 204,117 |
| February 18, 2026 | 9.51 | 9.59 | 9.59 | 9.64 | 9.51 | 285,656 |
| February 17, 2026 | 9.46 | 9.5 | 9.5 | 9.53 | 9.46 | 287,226 |
| February 13, 2026 | 9.43 | 9.48 | 9.48 | 9.54 | 9.38 | 389,316 |
| February 12, 2026 | 9.65 | 9.53 | 9.47 | 9.68 | 9.5 | 453,200 |
| February 11, 2026 | 9.69 | 9.6 | 9.54 | 9.71 | 9.6 | 248,011 |
| February 10, 2026 | 9.75 | 9.63 | 9.57 | 9.76 | 9.61 | 443,549 |
| February 09, 2026 | 9.7 | 9.74 | 9.68 | 9.75 | 9.67 | 342,763 |
| February 06, 2026 | 9.58 | 9.7 | 9.7 | 9.71 | 9.58 | 325,837 |
| February 05, 2026 | 9.63 | 9.58 | 9.58 | 9.64 | 9.55 | 422,335 |
| February 04, 2026 | 9.67 | 9.66 | 9.66 | 9.7 | 9.63 | 412,886 |
| February 03, 2026 | 9.71 | 9.67 | 9.67 | 9.71 | 9.6 | 473,218 |
| February 02, 2026 | 9.6 | 9.7 | 9.7 | 9.7 | 9.58 | 472,301 |
| January 30, 2026 | 9.61 | 9.61 | 9.61 | 9.62 | 9.55 | 465,600 |
| January 29, 2026 | 9.53 | 9.62 | 9.62 | 9.62 | 9.5 | 558,687 |
| January 28, 2026 | 9.52 | 9.5 | 9.5 | 9.52 | 9.49 | 425,148 |
| January 27, 2026 | 9.51 | 9.5 | 9.5 | 9.52 | 9.46 | 369,922 |
| January 26, 2026 | 9.52 | 9.48 | 9.48 | 9.52 | 9.47 | 415,816 |
| January 23, 2026 | 9.52 | 9.5 | 9.5 | 9.54 | 9.48 | 311,224 |
| January 22, 2026 | 9.53 | 9.53 | 9.53 | 9.57 | 9.51 | 404,449 |
| January 21, 2026 | 9.33 | 9.48 | 9.48 | 9.49 | 9.33 | 510,400 |
| January 20, 2026 | 9.36 | 9.35 | 9.35 | 9.41 | 9.33 | 579,445 |
| January 16, 2026 | 9.5 | 9.48 | 9.42 | 9.56 | 9.47 | 311,023 |
| January 15, 2026 | 9.52 | 9.48 | 9.48 | 9.55 | 9.48 | 434,733 |
| January 14, 2026 | 9.53 | 9.52 | 9.52 | 9.55 | 9.47 | 335,661 |
| January 13, 2026 | 9.55 | 9.56 | 9.56 | 9.58 | 9.53 | 314,695 |
| January 12, 2026 | 9.53 | 9.57 | 9.57 | 9.59 | 9.53 | 421,324 |
| January 09, 2026 | 9.53 | 9.59 | 9.59 | 9.62 | 9.5 | 433,063 |
| January 08, 2026 | 9.44 | 9.52 | 9.52 | 9.54 | 9.4 | 492,973 |
| January 07, 2026 | 9.52 | 9.44 | 9.44 | 9.54 | 9.44 | 404,211 |
| January 06, 2026 | 9.44 | 9.52 | 9.52 | 9.54 | 9.44 | 453,951 |
| January 05, 2026 | 9.42 | 9.46 | 9.46 | 9.47 | 9.37 | 595,572 |
| January 02, 2026 | 9.49 | 9.39 | 9.39 | 9.49 | 9.37 | 679,119 |
| December 31, 2025 | 9.49 | 9.48 | 9.48 | 9.5 | 9.41 | 1.23M |
| December 30, 2025 | 9.31 | 9.4 | 9.4 | 9.4 | 9.31 | 646,400 |
| December 29, 2025 | 9.31 | 9.28 | 9.28 | 9.31 | 9.26 | 421,063 |
| December 26, 2025 | 9.34 | 9.32 | 9.32 | 9.34 | 9.31 | 236,100 |
| December 24, 2025 | 9.35 | 9.32 | 9.32 | 9.35 | 9.31 | 268,800 |
| December 23, 2025 | 9.31 | 9.34 | 9.34 | 9.35 | 9.31 | 414,042 |
| December 22, 2025 | 9.27 | 9.33 | 9.33 | 9.34 | 9.24 | 291,928 |
| December 19, 2025 | 9.33 | 9.38 | 9.38 | 9.38 | 9.33 | 528,900 |
| December 18, 2025 | 9.29 | 9.3 | 9.3 | 9.35 | 9.29 | 406,621 |
| December 17, 2025 | 9.32 | 9.27 | 9.27 | 9.33 | 9.27 | 479,738 |
| December 16, 2025 | 9.34 | 9.32 | 9.32 | 9.37 | 9.28 | 863,509 |
| December 15, 2025 | 9.23 | 9.39 | 9.39 | 9.39 | 9.21 | 708,900 |
| December 12, 2025 | 9.21 | 9.2 | 9.2 | 9.26 | 9.18 | 428,566 |
| December 11, 2025 | 9.19 | 9.22 | 9.22 | 9.26 | 9.18 | 504,313 |
| December 10, 2025 | 9.15 | 9.21 | 9.21 | 9.25 | 9.14 | 556,801 |
| December 09, 2025 | 9.15 | 9.13 | 9.13 | 9.19 | 9.13 | 316,900 |
| December 08, 2025 | 9.15 | 9.14 | 9.14 | 9.21 | 9.11 | 337,029 |
| December 05, 2025 | 9.13 | 9.17 | 9.17 | 9.21 | 9.13 | 275,313 |
| December 04, 2025 | 9.14 | 9.15 | 9.15 | 9.18 | 9.11 | 193,345 |
| December 03, 2025 | 9.07 | 9.13 | 9.13 | 9.16 | 9.07 | 345,729 |
| December 02, 2025 | 9.12 | 9.14 | 9.14 | 9.15 | 9.08 | 428,400 |
| December 01, 2025 | 9.14 | 9.11 | 9.11 | 9.23 | 9.11 | 507,111 |
| November 28, 2025 | 9.18 | 9.2 | 9.2 | 9.2 | 9.16 | 375,800 |
| November 26, 2025 | 9 | 9.12 | 9.12 | 9.15 | 9 | 461,123 |
| November 25, 2025 | 8.93 | 9.01 | 9.01 | 9.01 | 8.91 | 415,330 |
| November 24, 2025 | 8.86 | 8.89 | 8.89 | 8.93 | 8.84 | 407,720 |