10.11
-0.17(-1.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10.17 | 10.11 | 10.11 | 10.44 | 9.88 | 172,544 |
| February 19, 2026 | 9.98 | 10.28 | 10.28 | 10.33 | 9.7 | 455,800 |
| February 18, 2026 | 10.14 | 10.03 | 10.03 | 10.4 | 10 | 147,100 |
| February 17, 2026 | 10.08 | 10.12 | 10.12 | 10.25 | 9.91 | 144,600 |
| February 13, 2026 | 10.1 | 10.07 | 10.07 | 10.21 | 9.91 | 178,912 |
| February 12, 2026 | 10.43 | 10.05 | 10.05 | 10.55 | 9.91 | 128,047 |
| February 11, 2026 | 10.22 | 10.36 | 10.36 | 10.45 | 9.93 | 226,900 |
| February 10, 2026 | 10.32 | 10.23 | 10.23 | 10.58 | 10.18 | 141,144 |
| February 09, 2026 | 10.25 | 10.38 | 10.38 | 10.59 | 10.02 | 121,241 |
| February 06, 2026 | 10.2 | 10.27 | 10.27 | 10.33 | 9.93 | 246,800 |
| February 05, 2026 | 9.66 | 9.95 | 9.95 | 10.24 | 9.54 | 272,500 |
| February 04, 2026 | 10.36 | 10 | 10 | 10.68 | 9.85 | 229,100 |
| February 03, 2026 | 10.41 | 10.37 | 10.37 | 10.75 | 10.24 | 148,800 |
| February 02, 2026 | 10.15 | 10.41 | 10.41 | 10.73 | 10.15 | 245,700 |
| January 30, 2026 | 10.48 | 10.21 | 10.21 | 10.69 | 9.82 | 453,530 |
| January 29, 2026 | 10.1 | 10.57 | 10.57 | 10.81 | 10.01 | 247,000 |
| January 28, 2026 | 10.59 | 10.13 | 10.13 | 10.7 | 10.11 | 147,934 |
| January 27, 2026 | 10.51 | 10.59 | 10.59 | 10.97 | 10.41 | 197,903 |
| January 26, 2026 | 10.03 | 10.46 | 10.46 | 10.57 | 9.66 | 1.2M |
| January 23, 2026 | 10.55 | 10.18 | 10.18 | 10.97 | 10.12 | 179,698 |
| January 22, 2026 | 9.56 | 10.62 | 10.62 | 10.8 | 9.54 | 523,013 |
| January 21, 2026 | 9.45 | 9.55 | 9.55 | 9.78 | 9.36 | 165,128 |
| January 20, 2026 | 9.06 | 9.45 | 9.45 | 9.78 | 9.06 | 218,900 |
| January 16, 2026 | 9.39 | 9.28 | 9.28 | 9.75 | 9.04 | 234,100 |
| January 15, 2026 | 9.78 | 9.36 | 9.36 | 9.91 | 9.01 | 452,439 |
| January 14, 2026 | 9.57 | 9.8 | 9.8 | 10.01 | 9.57 | 124,941 |
| January 13, 2026 | 9.06 | 9.57 | 9.57 | 9.8 | 8.82 | 164,620 |
| January 12, 2026 | 9.31 | 9.12 | 9.12 | 9.49 | 8.84 | 344,428 |
| January 09, 2026 | 9.29 | 9.39 | 9.39 | 9.89 | 9.29 | 163,899 |
| January 08, 2026 | 9.84 | 9.18 | 9.18 | 9.91 | 8.87 | 245,800 |
| January 07, 2026 | 9.36 | 9.87 | 9.87 | 10.17 | 9.33 | 251,100 |
| January 06, 2026 | 8.62 | 8.82 | 8.82 | 8.98 | 8.59 | 197,111 |
| January 05, 2026 | 9.07 | 8.69 | 8.69 | 9.07 | 8.23 | 482,600 |
| January 02, 2026 | 9.46 | 9.1 | 9.1 | 9.71 | 8.94 | 220,100 |
| December 31, 2025 | 9.79 | 9.38 | 9.38 | 9.88 | 9.23 | 809,724 |
| December 30, 2025 | 9.76 | 9.79 | 9.79 | 10.01 | 9.62 | 394,045 |
| December 29, 2025 | 9.53 | 9.79 | 9.79 | 9.82 | 9.46 | 372,400 |
| December 26, 2025 | 9.67 | 9.63 | 9.63 | 9.77 | 9.46 | 111,500 |
| December 24, 2025 | 9.72 | 9.74 | 9.74 | 10.08 | 9.69 | 136,100 |
| December 23, 2025 | 9.8 | 9.6 | 9.6 | 10.07 | 9.44 | 939,800 |
| December 22, 2025 | 9.73 | 9.96 | 9.96 | 10.11 | 9.65 | 791,321 |
| December 19, 2025 | 9.03 | 9.68 | 9.68 | 9.83 | 8.43 | 886,535 |
| December 18, 2025 | 8.93 | 9.01 | 9.01 | 9.44 | 8.8 | 2.44M |
| December 17, 2025 | 9.65 | 8.86 | 8.86 | 9.68 | 8.69 | 749,836 |
| December 16, 2025 | 9.09 | 9.62 | 9.62 | 9.63 | 9.08 | 144,763 |
| December 15, 2025 | 9.53 | 9.12 | 9.12 | 9.56 | 9.08 | 105,700 |
| December 12, 2025 | 9.3 | 9.43 | 9.43 | 9.56 | 9.23 | 210,918 |
| December 11, 2025 | 9.65 | 9.25 | 9.25 | 9.67 | 9.16 | 151,602 |
| December 10, 2025 | 9.2 | 9.42 | 9.42 | 9.53 | 9 | 202,600 |
| December 09, 2025 | 9.81 | 9.27 | 9.27 | 10.07 | 9.12 | 221,606 |
| December 08, 2025 | 9.62 | 9.86 | 9.86 | 10.18 | 9.38 | 224,033 |
| December 05, 2025 | 9.89 | 9.77 | 9.77 | 10.31 | 9.69 | 296,600 |
| December 04, 2025 | 9.57 | 9.82 | 9.82 | 10.02 | 9.33 | 317,336 |
| December 03, 2025 | 9.55 | 9.77 | 9.77 | 10 | 9.05 | 957,032 |
| December 02, 2025 | 9 | 8.94 | 8.94 | 9.21 | 8.58 | 393,900 |
| December 01, 2025 | 9.26 | 8.95 | 8.95 | 9.35 | 8.75 | 143,062 |
| November 28, 2025 | 9.4 | 9.39 | 9.39 | 9.59 | 9.07 | 124,213 |
| November 26, 2025 | 9.5 | 9.37 | 9.37 | 9.85 | 9.34 | 416,446 |
| November 25, 2025 | 8.76 | 9.41 | 9.41 | 9.45 | 8.21 | 343,400 |
| November 24, 2025 | 8.42 | 8.64 | 8.64 | 8.89 | 8.38 | 217,518 |