9.73
-0.01(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.67 | 9.72 | 9.72 | 9.74 | 9.67 | 53,300 |
| February 19, 2026 | 9.71 | 9.73 | 9.73 | 9.78 | 9.69 | 25,700 |
| February 18, 2026 | 9.72 | 9.73 | 9.73 | 9.77 | 9.72 | 10,165 |
| February 17, 2026 | 9.7 | 9.74 | 9.74 | 9.78 | 9.69 | 67,800 |
| February 13, 2026 | 9.7 | 9.73 | 9.73 | 9.73 | 9.69 | 21,503 |
| February 12, 2026 | 9.71 | 9.71 | 9.71 | 9.73 | 9.7 | 23,200 |
| February 11, 2026 | 9.7 | 9.71 | 9.71 | 9.72 | 9.7 | 30,447 |
| February 10, 2026 | 9.7 | 9.69 | 9.69 | 9.71 | 9.69 | 192,048 |
| February 09, 2026 | 9.65 | 9.68 | 9.68 | 9.7 | 9.62 | 30,118 |
| February 06, 2026 | 9.6 | 9.65 | 9.65 | 9.66 | 9.6 | 18,221 |
| February 05, 2026 | 9.68 | 9.72 | 9.67 | 9.73 | 9.68 | 31,500 |
| February 04, 2026 | 9.65 | 9.72 | 9.67 | 9.72 | 9.6 | 25,000 |
| February 03, 2026 | 9.6 | 9.68 | 9.63 | 9.7 | 9.6 | 17,412 |
| February 02, 2026 | 9.64 | 9.6 | 9.55 | 9.65 | 9.58 | 82,200 |
| January 30, 2026 | 9.53 | 9.59 | 9.59 | 9.6 | 9.48 | 91,700 |
| January 29, 2026 | 9.42 | 9.51 | 9.51 | 9.51 | 9.42 | 8,039 |
| January 28, 2026 | 9.47 | 9.49 | 9.49 | 9.52 | 9.44 | 19,600 |
| January 27, 2026 | 9.46 | 9.47 | 9.47 | 9.49 | 9.43 | 23,000 |
| January 26, 2026 | 9.46 | 9.43 | 9.43 | 9.46 | 9.42 | 22,100 |
| January 23, 2026 | 9.4 | 9.42 | 9.42 | 9.45 | 9.4 | 57,203 |
| January 22, 2026 | 9.5 | 9.49 | 9.49 | 9.55 | 9.48 | 12,300 |
| January 21, 2026 | 9.45 | 9.57 | 9.57 | 9.57 | 9.45 | 30,800 |
| January 20, 2026 | 9.57 | 9.42 | 9.42 | 9.57 | 9.42 | 40,700 |
| January 16, 2026 | 9.62 | 9.64 | 9.59 | 9.65 | 9.62 | 42,333 |
| January 15, 2026 | 9.6 | 9.63 | 9.63 | 9.66 | 9.6 | 26,100 |
| January 14, 2026 | 9.59 | 9.6 | 9.6 | 9.62 | 9.57 | 11,100 |
| January 13, 2026 | 9.56 | 9.56 | 9.56 | 9.6 | 9.54 | 19,347 |
| January 12, 2026 | 9.54 | 9.54 | 9.54 | 9.56 | 9.5 | 20,000 |
| January 09, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.5 | 23,301 |
| January 08, 2026 | 9.4 | 9.51 | 9.51 | 9.51 | 9.4 | 63,900 |
| January 07, 2026 | 9.32 | 9.4 | 9.4 | 9.45 | 9.31 | 89,510 |
| January 06, 2026 | 9.36 | 9.37 | 9.37 | 9.37 | 9.33 | 17,700 |
| January 05, 2026 | 9.32 | 9.35 | 9.35 | 9.36 | 9.31 | 40,700 |
| January 02, 2026 | 9.28 | 9.34 | 9.34 | 9.34 | 9.28 | 36,200 |
| December 31, 2025 | 9.28 | 9.28 | 9.28 | 9.31 | 9.26 | 119,500 |
| December 30, 2025 | 9.29 | 9.26 | 9.26 | 9.29 | 9.24 | 231,715 |
| December 29, 2025 | 9.32 | 9.29 | 9.29 | 9.34 | 9.25 | 154,915 |
| December 26, 2025 | 9.39 | 9.36 | 9.36 | 9.39 | 9.33 | 16,400 |
| December 24, 2025 | 9.32 | 9.37 | 9.37 | 9.38 | 9.32 | 18,800 |
| December 23, 2025 | 9.37 | 9.35 | 9.35 | 9.4 | 9.35 | 50,645 |
| December 22, 2025 | 9.44 | 9.42 | 9.42 | 9.45 | 9.4 | 46,943 |
| December 19, 2025 | 9.44 | 9.48 | 9.43 | 9.48 | 9.4 | 77,400 |
| December 18, 2025 | 9.46 | 9.49 | 9.44 | 9.51 | 9.46 | 19,949 |
| December 17, 2025 | 9.45 | 9.49 | 9.44 | 9.51 | 9.45 | 12,200 |
| December 16, 2025 | 9.44 | 9.47 | 9.42 | 9.56 | 9.44 | 29,800 |
| December 15, 2025 | 9.47 | 9.48 | 9.43 | 9.49 | 9.41 | 45,317 |
| December 12, 2025 | 9.45 | 9.48 | 9.48 | 9.55 | 9.45 | 37,306 |
| December 11, 2025 | 9.41 | 9.5 | 9.5 | 9.52 | 9.4 | 57,600 |
| December 10, 2025 | 9.46 | 9.3 | 9.3 | 9.56 | 9.25 | 32,222 |
| December 09, 2025 | 9.45 | 9.48 | 9.48 | 9.51 | 9.45 | 22,900 |
| December 08, 2025 | 9.5 | 9.49 | 9.49 | 9.53 | 9.46 | 35,927 |
| December 05, 2025 | 9.4 | 9.5 | 9.5 | 9.57 | 9.4 | 71,442 |
| December 04, 2025 | 9.38 | 9.44 | 9.44 | 9.47 | 9.38 | 61,212 |
| December 03, 2025 | 9.34 | 9.41 | 9.41 | 9.43 | 9.32 | 121,940 |
| December 02, 2025 | 9.33 | 9.33 | 9.33 | 9.38 | 9.33 | 28,004 |
| December 01, 2025 | 9.36 | 9.37 | 9.37 | 9.39 | 9.31 | 40,800 |
| November 28, 2025 | 9.43 | 9.4 | 9.4 | 9.43 | 9.39 | 27,000 |
| November 26, 2025 | 9.37 | 9.43 | 9.43 | 9.44 | 9.37 | 12,100 |
| November 25, 2025 | 9.38 | 9.4 | 9.4 | 9.43 | 9.38 | 40,000 |
| November 24, 2025 | 9.37 | 9.36 | 9.36 | 9.43 | 9.35 | 22,900 |