10.43
-0.02(-0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10.42 | 10.43 | 10.43 | 10.52 | 10.41 | 758,727 |
| February 19, 2026 | 10.39 | 10.45 | 10.45 | 10.48 | 10.38 | 561,278 |
| February 18, 2026 | 10.45 | 10.39 | 10.39 | 10.47 | 10.33 | 885,964 |
| February 17, 2026 | 10.4 | 10.41 | 10.41 | 10.49 | 10.37 | 874,600 |
| February 13, 2026 | 10.32 | 10.44 | 10.44 | 10.45 | 10.32 | 1.03M |
| February 12, 2026 | 10.25 | 10.27 | 10.27 | 10.35 | 10.22 | 793,881 |
| February 11, 2026 | 10.2 | 10.25 | 10.25 | 10.25 | 10.17 | 501,091 |
| February 10, 2026 | 10.17 | 10.19 | 10.19 | 10.2 | 10.13 | 942,954 |
| February 09, 2026 | 10.15 | 10.13 | 10.13 | 10.16 | 10.1 | 730,723 |
| February 06, 2026 | 10.16 | 10.16 | 10.16 | 10.21 | 10.15 | 453,118 |
| February 05, 2026 | 10.12 | 10.15 | 10.15 | 10.16 | 10.1 | 478,684 |
| February 04, 2026 | 10.11 | 10.08 | 10.08 | 10.14 | 10.08 | 500,837 |
| February 03, 2026 | 10.04 | 10.07 | 10.07 | 10.15 | 10.04 | 633,000 |
| February 02, 2026 | 10.14 | 10.05 | 10.05 | 10.17 | 10.05 | 576,800 |
| January 30, 2026 | 10.16 | 10.16 | 10.16 | 10.19 | 10.11 | 474,009 |
| January 29, 2026 | 10.14 | 10.23 | 10.17 | 10.23 | 10.1 | 740,900 |
| January 28, 2026 | 10.15 | 10.14 | 10.14 | 10.17 | 10.08 | 471,547 |
| January 27, 2026 | 10.1 | 10.14 | 10.14 | 10.16 | 10.08 | 563,661 |
| January 26, 2026 | 10.04 | 10.09 | 10.09 | 10.14 | 10.04 | 674,600 |
| January 23, 2026 | 10.03 | 10.04 | 10.04 | 10.08 | 10.03 | 673,922 |
| January 22, 2026 | 10.04 | 10.05 | 10.05 | 10.09 | 10.02 | 534,835 |
| January 21, 2026 | 10.04 | 10.06 | 10.06 | 10.06 | 10.02 | 406,097 |
| January 20, 2026 | 10.02 | 10.01 | 10.01 | 10.05 | 10 | 581,276 |
| January 16, 2026 | 10.01 | 10.05 | 10.05 | 10.06 | 9.99 | 517,353 |
| January 15, 2026 | 10.02 | 10 | 10 | 10.05 | 10 | 620,509 |
| January 14, 2026 | 10.01 | 10 | 10 | 10.09 | 10 | 814,400 |
| January 13, 2026 | 10 | 9.99 | 9.99 | 10.05 | 9.98 | 548,300 |
| January 12, 2026 | 9.98 | 10.02 | 10.02 | 10.06 | 9.96 | 868,800 |
| January 09, 2026 | 9.89 | 9.97 | 9.97 | 9.97 | 9.89 | 571,800 |
| January 08, 2026 | 9.8 | 9.85 | 9.85 | 9.92 | 9.8 | 694,140 |
| January 07, 2026 | 9.9 | 9.83 | 9.83 | 9.92 | 9.81 | 706,100 |
| January 06, 2026 | 9.77 | 9.87 | 9.87 | 9.91 | 9.77 | 691,265 |
| January 05, 2026 | 9.95 | 9.85 | 9.85 | 9.97 | 9.69 | 1.38M |
| January 02, 2026 | 9.98 | 9.94 | 9.94 | 10.05 | 9.92 | 951,562 |
| December 31, 2025 | 10 | 9.99 | 9.99 | 10.03 | 9.98 | 380,940 |
| December 30, 2025 | 10.07 | 10.07 | 10.07 | 10.11 | 10.07 | 530,626 |
| December 29, 2025 | 10.05 | 10.07 | 10.07 | 10.1 | 10.03 | 809,763 |
| December 26, 2025 | 10.06 | 10.04 | 10.04 | 10.09 | 10.03 | 391,477 |
| December 24, 2025 | 10.03 | 10.07 | 10.07 | 10.09 | 10.03 | 169,515 |
| December 23, 2025 | 9.95 | 10.05 | 10.05 | 10.11 | 9.95 | 688,313 |
| December 22, 2025 | 9.96 | 9.95 | 9.95 | 10 | 9.89 | 760,500 |
| December 19, 2025 | 10 | 9.96 | 9.96 | 10.02 | 9.95 | 752,071 |
| December 18, 2025 | 10.03 | 9.98 | 9.98 | 10.07 | 9.98 | 690,140 |
| December 17, 2025 | 10.03 | 10 | 10 | 10.04 | 9.99 | 448,916 |
| December 16, 2025 | 10 | 10.01 | 10.01 | 10.03 | 9.99 | 473,093 |
| December 15, 2025 | 10.03 | 10 | 10 | 10.05 | 10 | 562,714 |
| December 12, 2025 | 10.06 | 10.02 | 10.02 | 10.06 | 9.99 | 590,948 |
| December 11, 2025 | 10.04 | 10.02 | 10.02 | 10.08 | 10.01 | 658,344 |
| December 10, 2025 | 10.05 | 10.05 | 10.05 | 10.09 | 9.98 | 960,219 |
| December 09, 2025 | 9.99 | 9.99 | 9.99 | 10.04 | 9.98 | 434,164 |
| December 08, 2025 | 10.08 | 10 | 10 | 10.09 | 9.96 | 740,938 |
| December 05, 2025 | 10.1 | 10.06 | 10.06 | 10.15 | 10.02 | 546,600 |
| December 04, 2025 | 10.11 | 10.11 | 10.11 | 10.15 | 10.06 | 464,822 |
| December 03, 2025 | 10.03 | 10.09 | 10.09 | 10.1 | 10 | 607,600 |
| December 02, 2025 | 10.1 | 10.03 | 10.03 | 10.1 | 10.02 | 626,533 |
| December 01, 2025 | 10.25 | 10.11 | 10.11 | 10.27 | 10.08 | 662,800 |
| November 28, 2025 | 10.28 | 10.22 | 10.22 | 10.33 | 10.17 | 487,200 |
| November 26, 2025 | 10.24 | 10.33 | 10.33 | 10.35 | 10.24 | 634,105 |
| November 25, 2025 | 10.24 | 10.26 | 10.26 | 10.29 | 10.21 | 581,300 |
| November 24, 2025 | 10.15 | 10.24 | 10.24 | 10.24 | 10.14 | 498,343 |