9.29
+0.06(+0.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.22 | 9.29 | 9.29 | 9.3 | 9.12 | 12,400 |
| February 19, 2026 | 9.14 | 9.23 | 9.23 | 9.3 | 9.03 | 8,000 |
| February 18, 2026 | 9.18 | 9.2 | 9.2 | 9.29 | 9.18 | 7,841 |
| February 17, 2026 | 9.18 | 9.24 | 9.24 | 9.31 | 9.18 | 15,744 |
| February 13, 2026 | 8.89 | 9.29 | 9.29 | 9.31 | 8.76 | 27,800 |
| February 12, 2026 | 9.17 | 8.79 | 8.79 | 9.2 | 8.77 | 15,489 |
| February 11, 2026 | 9.29 | 9.2 | 9.2 | 9.29 | 9.13 | 5,545 |
| February 10, 2026 | 9.25 | 9.2 | 9.2 | 9.3 | 9.2 | 12,100 |
| February 09, 2026 | 8.95 | 9.23 | 9.23 | 9.23 | 8.95 | 6,100 |
| February 06, 2026 | 8.93 | 8.93 | 8.93 | 9.09 | 8.85 | 16,701 |
| February 05, 2026 | 8.99 | 8.96 | 8.96 | 9.13 | 8.88 | 10,302 |
| February 04, 2026 | 8.95 | 9.02 | 9.02 | 9.02 | 8.92 | 13,634 |
| February 03, 2026 | 9.19 | 8.87 | 8.87 | 9.19 | 8.84 | 16,849 |
| February 02, 2026 | 8.48 | 9.26 | 9.26 | 9.41 | 8.4 | 45,100 |
| January 30, 2026 | 8.45 | 8.43 | 8.43 | 8.47 | 8.3 | 9,011 |
| January 29, 2026 | 8.33 | 8.42 | 8.42 | 8.44 | 8.31 | 9,537 |
| January 28, 2026 | 8.38 | 8.44 | 8.44 | 8.44 | 8.38 | 4,800 |
| January 27, 2026 | 8.18 | 8.39 | 8.39 | 8.39 | 8.18 | 3,400 |
| January 26, 2026 | 8.19 | 8.24 | 8.24 | 8.28 | 8.15 | 7,900 |
| January 23, 2026 | 8.29 | 8.19 | 8.19 | 8.32 | 8.02 | 17,515 |
| January 22, 2026 | 8.2 | 8.31 | 8.31 | 8.37 | 8.11 | 16,034 |
| January 21, 2026 | 8.16 | 8.23 | 8.23 | 8.3 | 8.16 | 7,373 |
| January 20, 2026 | 8 | 8.2 | 8.2 | 8.29 | 8 | 19,325 |
| January 16, 2026 | 7.91 | 8.04 | 8.04 | 8.13 | 7.85 | 34,500 |
| January 15, 2026 | 7.5 | 7.92 | 7.92 | 7.96 | 7.5 | 22,500 |
| January 14, 2026 | 7.62 | 7.61 | 7.61 | 7.64 | 7.51 | 7,500 |
| January 13, 2026 | 7.6 | 7.62 | 7.62 | 7.75 | 7.51 | 23,500 |
| January 12, 2026 | 7.53 | 7.6 | 7.6 | 7.6 | 7.17 | 27,364 |
| January 09, 2026 | 7.36 | 7.6 | 7.6 | 7.65 | 7.36 | 28,100 |
| January 08, 2026 | 7.43 | 7.4 | 7.4 | 7.44 | 7.11 | 31,200 |
| January 07, 2026 | 7.39 | 7.42 | 7.42 | 7.7 | 7.35 | 48,044 |
| January 06, 2026 | 6.58 | 7.48 | 7.48 | 7.7 | 6.55 | 67,615 |
| January 05, 2026 | 5.6 | 6.44 | 6.44 | 6.51 | 5.6 | 73,886 |
| January 02, 2026 | 5.36 | 5.38 | 5.38 | 5.4 | 5.35 | 4,800 |
| December 31, 2025 | 5.41 | 5.37 | 5.37 | 5.44 | 5.31 | 11,116 |
| December 30, 2025 | 5.17 | 5.4 | 5.4 | 5.49 | 5.14 | 38,404 |
| December 29, 2025 | 5.01 | 5.19 | 5.19 | 5.2 | 5 | 34,700 |
| December 26, 2025 | 5 | 5.03 | 5.03 | 5.03 | 4.95 | 5,937 |
| December 24, 2025 | 5.01 | 5 | 4.99 | 5.02 | 4.98 | 9,537 |
| December 23, 2025 | 5.09 | 5.04 | 5.04 | 5.09 | 5 | 32,200 |
| December 22, 2025 | 5.1 | 5.1 | 5.1 | 5.12 | 5.02 | 10,500 |
| December 19, 2025 | 5.24 | 5.06 | 5.06 | 5.24 | 5.05 | 11,600 |
| December 18, 2025 | 5.06 | 5.13 | 5.13 | 5.18 | 5.05 | 13,037 |
| December 17, 2025 | 5 | 5.07 | 5.07 | 5.12 | 5 | 13,517 |
| December 16, 2025 | 4.9 | 5.03 | 5.03 | 5.25 | 4.9 | 47,538 |
| December 15, 2025 | 4.76 | 4.89 | 4.89 | 4.9 | 4.72 | 16,900 |
| December 12, 2025 | 4.77 | 4.77 | 4.77 | 4.93 | 4.75 | 14,892 |
| December 11, 2025 | 4.5 | 4.7 | 4.7 | 4.72 | 4.5 | 28,150 |
| December 10, 2025 | 4.56 | 4.49 | 4.49 | 4.65 | 4.46 | 38,910 |
| December 09, 2025 | 4.82 | 4.6 | 4.6 | 4.85 | 4.57 | 31,314 |
| December 08, 2025 | 4.59 | 4.8 | 4.8 | 4.82 | 4.48 | 39,300 |
| December 05, 2025 | 4.8 | 4.41 | 4.41 | 4.8 | 4.31 | 27,600 |
| December 04, 2025 | 5.08 | 4.8 | 4.8 | 5.08 | 4.75 | 29,436 |
| December 03, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 4.96 | 3,104 |
| December 02, 2025 | 4.95 | 4.97 | 4.97 | 5.07 | 4.91 | 31,515 |
| December 01, 2025 | 4.79 | 5.05 | 5.05 | 5.16 | 4.79 | 14,100 |
| November 28, 2025 | 4.87 | 4.79 | 4.79 | 4.88 | 4.68 | 17,530 |
| November 26, 2025 | 4.91 | 4.8 | 4.8 | 4.94 | 4.8 | 38,024 |
| November 25, 2025 | 4.95 | 4.94 | 4.94 | 4.95 | 4.8 | 37,101 |
| November 24, 2025 | 5.06 | 4.97 | 4.97 | 5.2 | 4.96 | 6,700 |