9.44
+0.02(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.39 | 9.44 | 9.44 | 9.44 | 9.38 | 436,800 |
| February 19, 2026 | 9.42 | 9.42 | 9.42 | 9.44 | 9.37 | 359,802 |
| February 18, 2026 | 9.43 | 9.46 | 9.46 | 9.46 | 9.41 | 385,709 |
| February 17, 2026 | 9.38 | 9.41 | 9.41 | 9.41 | 9.32 | 356,400 |
| February 13, 2026 | 9.41 | 9.43 | 9.36 | 9.47 | 9.36 | 419,000 |
| February 12, 2026 | 9.54 | 9.41 | 9.41 | 9.55 | 9.38 | 612,500 |
| February 11, 2026 | 9.58 | 9.49 | 9.49 | 9.6 | 9.49 | 485,656 |
| February 10, 2026 | 9.56 | 9.55 | 9.55 | 9.57 | 9.51 | 483,535 |
| February 09, 2026 | 9.41 | 9.54 | 9.54 | 9.54 | 9.41 | 473,400 |
| February 06, 2026 | 9.32 | 9.41 | 9.41 | 9.42 | 9.32 | 493,324 |
| February 05, 2026 | 9.34 | 9.26 | 9.26 | 9.35 | 9.24 | 606,100 |
| February 04, 2026 | 9.42 | 9.35 | 9.35 | 9.42 | 9.31 | 460,000 |
| February 03, 2026 | 9.41 | 9.41 | 9.41 | 9.44 | 9.34 | 318,929 |
| February 02, 2026 | 9.39 | 9.43 | 9.43 | 9.44 | 9.38 | 250,200 |
| January 30, 2026 | 9.36 | 9.39 | 9.39 | 9.4 | 9.33 | 542,800 |
| January 29, 2026 | 9.37 | 9.38 | 9.38 | 9.39 | 9.27 | 406,506 |
| January 28, 2026 | 9.39 | 9.36 | 9.36 | 9.41 | 9.35 | 315,148 |
| January 27, 2026 | 9.31 | 9.37 | 9.37 | 9.37 | 9.31 | 241,300 |
| January 26, 2026 | 9.27 | 9.31 | 9.31 | 9.32 | 9.26 | 291,424 |
| January 23, 2026 | 9.22 | 9.25 | 9.25 | 9.28 | 9.22 | 242,900 |
| January 22, 2026 | 9.24 | 9.26 | 9.26 | 9.29 | 9.21 | 224,449 |
| January 21, 2026 | 9.15 | 9.19 | 9.19 | 9.22 | 9.11 | 467,507 |
| January 20, 2026 | 9.11 | 9.1 | 9.1 | 9.14 | 9.05 | 385,321 |
| January 16, 2026 | 9.24 | 9.17 | 9.17 | 9.24 | 9.16 | 1.33M |
| January 15, 2026 | 9.28 | 9.22 | 9.22 | 9.28 | 9.21 | 367,114 |
| January 14, 2026 | 9.36 | 9.29 | 9.22 | 9.37 | 9.27 | 663,623 |
| January 13, 2026 | 9.33 | 9.37 | 9.37 | 9.38 | 9.32 | 697,867 |
| January 12, 2026 | 9.23 | 9.31 | 9.31 | 9.32 | 9.23 | 611,800 |
| January 09, 2026 | 9.28 | 9.29 | 9.29 | 9.31 | 9.28 | 515,800 |
| January 08, 2026 | 9.27 | 9.25 | 9.25 | 9.28 | 9.24 | 430,300 |
| January 07, 2026 | 9.32 | 9.25 | 9.25 | 9.34 | 9.25 | 644,837 |
| January 06, 2026 | 9.28 | 9.33 | 9.33 | 9.34 | 9.28 | 404,400 |
| January 05, 2026 | 9.24 | 9.28 | 9.28 | 9.28 | 9.22 | 458,130 |
| January 02, 2026 | 9.27 | 9.22 | 9.22 | 9.27 | 9.16 | 649,731 |
| December 31, 2025 | 9.28 | 9.22 | 9.22 | 9.28 | 9.21 | 480,730 |
| December 30, 2025 | 9.24 | 9.26 | 9.26 | 9.26 | 9.22 | 295,400 |
| December 29, 2025 | 9.24 | 9.22 | 9.22 | 9.25 | 9.2 | 260,800 |
| December 26, 2025 | 9.28 | 9.26 | 9.26 | 9.28 | 9.24 | 359,819 |
| December 24, 2025 | 9.24 | 9.25 | 9.25 | 9.27 | 9.23 | 218,716 |
| December 23, 2025 | 9.2 | 9.21 | 9.21 | 9.24 | 9.18 | 276,000 |
| December 22, 2025 | 9.2 | 9.19 | 9.19 | 9.22 | 9.18 | 320,467 |
| December 19, 2025 | 9.17 | 9.18 | 9.18 | 9.2 | 9.17 | 220,707 |
| December 18, 2025 | 9.11 | 9.15 | 9.15 | 9.16 | 9.09 | 434,429 |
| December 17, 2025 | 9.11 | 9.07 | 9.07 | 9.12 | 9.07 | 229,904 |
| December 16, 2025 | 9.12 | 9.08 | 9.08 | 9.12 | 9.08 | 332,819 |
| December 15, 2025 | 9.16 | 9.11 | 9.11 | 9.18 | 9.1 | 282,834 |
| December 12, 2025 | 9.22 | 9.19 | 9.12 | 9.25 | 9.16 | 425,300 |
| December 11, 2025 | 9.19 | 9.23 | 9.16 | 9.26 | 9.15 | 884,000 |
| December 10, 2025 | 9.16 | 9.2 | 9.13 | 9.2 | 9.11 | 392,728 |
| December 09, 2025 | 9.17 | 9.17 | 9.1 | 9.18 | 9.15 | 295,900 |
| December 08, 2025 | 9.21 | 9.18 | 9.11 | 9.22 | 9.15 | 206,926 |
| December 05, 2025 | 9.21 | 9.21 | 9.21 | 9.22 | 9.18 | 275,325 |
| December 04, 2025 | 9.18 | 9.18 | 9.18 | 9.2 | 9.16 | 378,674 |
| December 03, 2025 | 9.14 | 9.15 | 9.15 | 9.16 | 9.12 | 322,400 |
| December 02, 2025 | 9.15 | 9.14 | 9.14 | 9.15 | 9.09 | 302,000 |
| December 01, 2025 | 9.14 | 9.1 | 9.1 | 9.14 | 9.1 | 316,234 |
| November 28, 2025 | 9.13 | 9.17 | 9.17 | 9.17 | 9.11 | 286,200 |
| November 26, 2025 | 9.08 | 9.08 | 9.08 | 9.11 | 9.05 | 523,525 |
| November 25, 2025 | 8.98 | 9.04 | 9.04 | 9.05 | 8.95 | 340,827 |
| November 24, 2025 | 8.86 | 8.96 | 8.96 | 8.98 | 8.84 | 527,500 |