10.26
-0.05(-0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10.3 | 10.26 | 10.26 | 10.33 | 10.23 | 1.17M |
| February 19, 2026 | 10.18 | 10.27 | 10.27 | 10.3 | 10.16 | 1.31M |
| February 18, 2026 | 9.72 | 10.02 | 10.02 | 10.02 | 9.71 | 627,010 |
| February 17, 2026 | 9.8 | 9.67 | 9.67 | 9.9 | 9.61 | 669,079 |
| February 16, 2026 | 9.74 | 9.86 | 9.86 | 9.86 | 9.7 | 539,752 |
| February 13, 2026 | 9.72 | 9.75 | 9.75 | 9.8 | 9.65 | 655,040 |
| February 12, 2026 | 10.04 | 9.81 | 9.81 | 10.07 | 9.8 | 306,937 |
| February 11, 2026 | 10 | 10.09 | 10.09 | 10.17 | 10 | 634,540 |
| February 10, 2026 | 9.95 | 9.9 | 9.9 | 10.01 | 9.9 | 391,258 |
| February 09, 2026 | 9.73 | 9.97 | 9.97 | 9.97 | 9.72 | 365,606 |
| February 06, 2026 | 9.88 | 9.9 | 9.9 | 9.95 | 9.63 | 3.32M |
| February 05, 2026 | 9.87 | 9.75 | 9.75 | 9.95 | 9.68 | 1.01M |
| February 04, 2026 | 9.75 | 9.75 | 9.75 | 9.81 | 9.69 | 797,572 |
| February 03, 2026 | 9.52 | 9.68 | 9.68 | 9.7 | 9.42 | 478,538 |
| February 02, 2026 | 9.52 | 9.52 | 9.52 | 9.63 | 9.46 | 1.66M |
| January 30, 2026 | 9.86 | 10.12 | 10.12 | 10.13 | 9.86 | 1.34M |
| January 29, 2026 | 9.86 | 10.06 | 10.06 | 10.19 | 9.86 | 6.14M |
| January 28, 2026 | 9.64 | 9.71 | 9.71 | 9.76 | 9.59 | 661,400 |
| January 27, 2026 | 9.36 | 9.55 | 9.55 | 9.57 | 9.32 | 481,747 |
| January 26, 2026 | 9.43 | 9.39 | 9.39 | 9.49 | 9.36 | 457,584 |
| January 23, 2026 | 9.25 | 9.42 | 9.42 | 9.46 | 9.24 | 424,884 |
| January 22, 2026 | 9.34 | 9.22 | 9.22 | 9.35 | 9.2 | 433,659 |
| January 21, 2026 | 9.21 | 9.36 | 9.36 | 9.38 | 9.16 | 240,202 |
| January 20, 2026 | 9.12 | 9.31 | 9.31 | 9.32 | 9.1 | 259,320 |
| January 19, 2026 | 9.14 | 9.19 | 9.19 | 9.2 | 9.07 | 296,170 |
| January 16, 2026 | 9.16 | 9.24 | 9.24 | 9.27 | 9.14 | 1.09M |
| January 15, 2026 | 9.27 | 9.14 | 9.14 | 9.29 | 8.84 | 1.03M |
| January 14, 2026 | 9.33 | 9.46 | 9.46 | 9.52 | 9.28 | 727,905 |
| January 13, 2026 | 9.21 | 9.4 | 9.4 | 9.42 | 9.21 | 794,562 |
| January 12, 2026 | 9.1 | 9.11 | 9.11 | 9.15 | 9.03 | 291,953 |
| January 09, 2026 | 9 | 9.18 | 9.18 | 9.18 | 8.92 | 543,956 |
| January 08, 2026 | 8.68 | 8.8 | 8.8 | 8.83 | 8.66 | 204,876 |
| January 07, 2026 | 8.7 | 8.71 | 8.71 | 8.82 | 8.7 | 269,407 |
| January 06, 2026 | 8.93 | 8.94 | 8.94 | 9.05 | 8.9 | 274,285 |
| January 05, 2026 | 8.75 | 8.95 | 8.95 | 9 | 8.69 | 283,847 |
| January 02, 2026 | 8.93 | 8.75 | 8.75 | 8.93 | 8.73 | 183,975 |
| December 31, 2025 | 8.91 | 8.97 | 8.97 | 8.99 | 8.9 | 15,456 |
| December 30, 2025 | 8.94 | 8.96 | 8.96 | 9.01 | 8.94 | 99,021 |
| December 29, 2025 | 8.86 | 8.95 | 8.95 | 8.97 | 8.84 | 267,829 |
| December 24, 2025 | 9.02 | 9.03 | 9.03 | 9.04 | 9 | 259,454 |
| December 23, 2025 | 8.93 | 8.95 | 8.95 | 8.98 | 8.9 | 40,970 |
| December 22, 2025 | 8.81 | 8.91 | 8.91 | 8.96 | 8.79 | 285,818 |
| December 19, 2025 | 8.62 | 8.71 | 8.71 | 8.73 | 8.6 | 262,349 |
| December 18, 2025 | 8.7 | 8.69 | 8.69 | 8.71 | 8.62 | 204,765 |
| December 17, 2025 | 8.63 | 8.67 | 8.67 | 8.73 | 8.6 | 538,235 |
| December 16, 2025 | 8.69 | 8.55 | 8.55 | 8.7 | 8.51 | 546,196 |
| December 15, 2025 | 8.86 | 8.72 | 8.72 | 8.86 | 8.72 | 176,599 |
| December 12, 2025 | 8.9 | 8.83 | 8.83 | 8.94 | 8.8 | 201,547 |
| December 11, 2025 | 8.93 | 8.81 | 8.81 | 8.94 | 8.79 | 228,670 |
| December 10, 2025 | 8.97 | 8.9 | 8.9 | 9.01 | 8.88 | 30,482 |
| December 09, 2025 | 9.02 | 8.96 | 8.96 | 9.07 | 8.95 | 64,350 |
| December 08, 2025 | 9.22 | 9.07 | 9.07 | 9.24 | 9.06 | 134,018 |
| December 05, 2025 | 9.12 | 9.21 | 9.21 | 9.24 | 9.1 | 149,721 |
| December 04, 2025 | 9.09 | 9.18 | 9.18 | 9.18 | 9.03 | 54,474 |
| December 03, 2025 | 9.02 | 9.09 | 9.09 | 9.12 | 9.02 | 89,658 |
| December 02, 2025 | 9.09 | 9.05 | 9.05 | 9.11 | 8.95 | 81,926 |
| December 01, 2025 | 9.13 | 9.09 | 9.09 | 9.16 | 9.03 | 246,842 |
| November 28, 2025 | 9.05 | 9.11 | 9.11 | 9.3 | 8.8 | 56,362 |
| November 27, 2025 | 8.99 | 9.03 | 9.03 | 9.03 | 8.99 | 94,239 |
| November 26, 2025 | 8.89 | 8.91 | 8.91 | 8.93 | 8.87 | 131,515 |