9.02
-0.15(-1.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.03 | 9.02 | 9.02 | 9.23 | 8.81 | 657,417 |
| February 19, 2026 | 9.14 | 9.17 | 9.17 | 9.27 | 8.95 | 617,400 |
| February 18, 2026 | 9.42 | 9.17 | 9.17 | 9.67 | 9.13 | 744,150 |
| February 17, 2026 | 9.5 | 9.48 | 9.48 | 9.72 | 9.3 | 880,011 |
| February 13, 2026 | 9.39 | 9.35 | 9.35 | 9.78 | 9.28 | 685,104 |
| February 12, 2026 | 9.28 | 9.36 | 9.36 | 9.63 | 9.11 | 658,452 |
| February 11, 2026 | 9.1 | 9.25 | 9.25 | 9.29 | 8.75 | 534,900 |
| February 10, 2026 | 9.08 | 9.1 | 9.1 | 9.39 | 8.84 | 640,523 |
| February 09, 2026 | 8.92 | 9.08 | 9.08 | 9.18 | 8.66 | 617,901 |
| February 06, 2026 | 8.5 | 8.99 | 8.99 | 9 | 8.42 | 778,803 |
| February 05, 2026 | 9.2 | 8.39 | 8.39 | 9.58 | 8.39 | 1.18M |
| February 04, 2026 | 9.5 | 9.29 | 9.29 | 9.78 | 9.04 | 904,005 |
| February 03, 2026 | 9.18 | 9.49 | 9.49 | 9.57 | 9.16 | 754,466 |
| February 02, 2026 | 8.73 | 9.15 | 9.15 | 9.38 | 8.6 | 768,500 |
| January 30, 2026 | 8.88 | 8.86 | 8.86 | 9.28 | 8.65 | 1.13M |
| January 29, 2026 | 8.47 | 8.97 | 8.97 | 9.1 | 8.3 | 621,537 |
| January 28, 2026 | 8.55 | 8.6 | 8.6 | 8.83 | 8.25 | 898,800 |
| January 27, 2026 | 7.95 | 8.49 | 8.49 | 8.52 | 7.83 | 926,281 |
| January 26, 2026 | 7.92 | 7.97 | 7.97 | 8.18 | 7.77 | 547,200 |
| January 23, 2026 | 8 | 7.96 | 7.96 | 8.25 | 7.89 | 539,720 |
| January 22, 2026 | 7.7 | 8.09 | 8.09 | 8.19 | 7.63 | 556,213 |
| January 21, 2026 | 7.62 | 7.69 | 7.69 | 7.79 | 7.52 | 460,431 |
| January 20, 2026 | 7.35 | 7.62 | 7.62 | 7.8 | 7.3 | 632,128 |
| January 16, 2026 | 7.66 | 7.55 | 7.55 | 7.78 | 7.46 | 754,694 |
| January 15, 2026 | 8.75 | 7.61 | 7.61 | 8.8 | 7.6 | 813,992 |
| January 14, 2026 | 7.9 | 8.76 | 8.76 | 8.76 | 7.88 | 973,866 |
| January 13, 2026 | 7.49 | 7.86 | 7.86 | 7.94 | 7.48 | 1.08M |
| January 12, 2026 | 7.4 | 7.5 | 7.5 | 7.55 | 7.13 | 767,000 |
| January 09, 2026 | 7.41 | 7.5 | 7.5 | 7.61 | 7.32 | 632,209 |
| January 08, 2026 | 7.7 | 7.3 | 7.3 | 7.72 | 7.2 | 973,355 |
| January 07, 2026 | 7.29 | 7.77 | 7.77 | 8.06 | 7.22 | 981,451 |
| January 06, 2026 | 7.3 | 7.19 | 7.19 | 7.37 | 7.1 | 529,200 |
| January 05, 2026 | 7.33 | 7.3 | 7.3 | 7.46 | 6.96 | 769,049 |
| January 02, 2026 | 7.63 | 7.32 | 7.32 | 7.65 | 7.13 | 1.03M |
| December 31, 2025 | 7.57 | 7.5 | 7.5 | 7.71 | 7.43 | 786,774 |
| December 30, 2025 | 7.63 | 7.58 | 7.58 | 7.88 | 7.55 | 585,900 |
| December 29, 2025 | 7.9 | 7.68 | 7.68 | 7.91 | 7.66 | 737,216 |
| December 26, 2025 | 8.06 | 7.97 | 7.97 | 8.13 | 7.72 | 763,000 |
| December 24, 2025 | 7.73 | 8.1 | 8.1 | 8.13 | 7.67 | 613,906 |
| December 23, 2025 | 8.61 | 7.9 | 7.9 | 8.62 | 7.8 | 1.16M |
| December 22, 2025 | 8.75 | 8.71 | 8.71 | 8.9 | 8.61 | 832,847 |
| December 19, 2025 | 8.44 | 8.68 | 8.68 | 9.04 | 8.37 | 4.83M |
| December 18, 2025 | 9.51 | 8.69 | 8.69 | 9.65 | 8.46 | 1.79M |
| December 17, 2025 | 11.63 | 9.21 | 9.21 | 11.81 | 9.03 | 3.3M |
| December 16, 2025 | 10.9 | 11.52 | 11.52 | 11.64 | 10.87 | 958,702 |
| December 15, 2025 | 10.95 | 10.95 | 10.95 | 11.19 | 10.56 | 862,486 |
| December 12, 2025 | 10.94 | 10.84 | 10.84 | 11.6 | 10.71 | 1.02M |
| December 11, 2025 | 10.92 | 10.92 | 10.92 | 11.11 | 10.64 | 562,305 |
| December 10, 2025 | 10.49 | 10.83 | 10.83 | 10.89 | 10.3 | 689,131 |
| December 09, 2025 | 11 | 10.51 | 10.51 | 11.17 | 10.47 | 816,012 |
| December 08, 2025 | 10.92 | 11.08 | 11.08 | 11.39 | 10.9 | 929,400 |
| December 05, 2025 | 11.3 | 10.7 | 10.7 | 11.5 | 10.67 | 485,700 |
| December 04, 2025 | 10.68 | 11.19 | 11.19 | 11.4 | 10.54 | 699,113 |
| December 03, 2025 | 10.19 | 10.7 | 10.7 | 10.77 | 10.19 | 700,800 |
| December 02, 2025 | 10.5 | 10.13 | 10.13 | 10.5 | 9.92 | 1.14M |
| December 01, 2025 | 11.4 | 10.51 | 10.51 | 11.6 | 10.48 | 902,438 |
| November 28, 2025 | 11.12 | 11.66 | 11.66 | 11.89 | 10.87 | 845,288 |
| November 26, 2025 | 10.73 | 10.99 | 10.99 | 11 | 10.41 | 650,500 |
| November 25, 2025 | 10.96 | 10.68 | 10.68 | 11.12 | 10.54 | 673,169 |
| November 24, 2025 | 10.86 | 10.89 | 10.89 | 11.18 | 10.71 | 486,500 |