10.26
+0.04(+0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10.22 | 10.26 | 10.26 | 10.26 | 10.18 | 86,004 |
| February 19, 2026 | 10.19 | 10.22 | 10.22 | 10.26 | 10.18 | 98,900 |
| February 18, 2026 | 10.32 | 10.22 | 10.22 | 10.34 | 10.22 | 141,600 |
| February 17, 2026 | 10.34 | 10.31 | 10.31 | 10.35 | 10.27 | 130,110 |
| February 13, 2026 | 10.38 | 10.39 | 10.33 | 10.42 | 10.32 | 176,442 |
| February 12, 2026 | 10.27 | 10.35 | 10.29 | 10.41 | 10.24 | 211,330 |
| February 11, 2026 | 10.2 | 10.26 | 10.2 | 10.27 | 10.16 | 246,603 |
| February 10, 2026 | 10.13 | 10.2 | 10.14 | 10.22 | 10.12 | 200,700 |
| February 09, 2026 | 10.05 | 10.08 | 10.02 | 10.13 | 10.03 | 134,705 |
| February 06, 2026 | 10.02 | 10.03 | 9.97 | 10.05 | 9.97 | 135,117 |
| February 05, 2026 | 10.01 | 9.99 | 9.93 | 10.04 | 9.98 | 92,809 |
| February 04, 2026 | 10.03 | 10 | 9.94 | 10.05 | 9.97 | 188,200 |
| February 03, 2026 | 10.01 | 10.01 | 9.95 | 10.05 | 9.98 | 152,507 |
| February 02, 2026 | 10.01 | 10.02 | 10.02 | 10.04 | 9.99 | 124,901 |
| January 30, 2026 | 9.94 | 10.02 | 10.02 | 10.04 | 9.94 | 99,200 |
| January 29, 2026 | 9.98 | 9.97 | 9.97 | 9.99 | 9.95 | 152,100 |
| January 28, 2026 | 9.97 | 9.99 | 9.99 | 10 | 9.9 | 156,200 |
| January 27, 2026 | 9.89 | 9.94 | 9.94 | 9.96 | 9.88 | 141,900 |
| January 26, 2026 | 9.98 | 9.92 | 9.92 | 9.99 | 9.9 | 164,434 |
| January 23, 2026 | 9.95 | 9.96 | 9.96 | 9.97 | 9.91 | 177,721 |
| January 22, 2026 | 10 | 9.97 | 9.97 | 10 | 9.93 | 150,500 |
| January 21, 2026 | 10.03 | 10.04 | 10.04 | 10.04 | 9.99 | 126,040 |
| January 20, 2026 | 10.04 | 10.06 | 10.06 | 10.07 | 10.02 | 88,000 |
| January 16, 2026 | 10.05 | 10.1 | 10.1 | 10.12 | 10.05 | 85,400 |
| January 15, 2026 | 10.07 | 10.1 | 10.1 | 10.11 | 10.07 | 54,700 |
| January 14, 2026 | 10.11 | 10.12 | 10.06 | 10.14 | 10.1 | 117,800 |
| January 13, 2026 | 10.11 | 10.16 | 10.16 | 10.16 | 10.06 | 84,800 |
| January 12, 2026 | 10.1 | 10.09 | 10.09 | 10.1 | 10.03 | 146,020 |
| January 09, 2026 | 10.05 | 10.1 | 10.1 | 10.1 | 10.04 | 110,137 |
| January 08, 2026 | 10.01 | 10.01 | 10.01 | 10.07 | 10 | 163,700 |
| January 07, 2026 | 10 | 9.99 | 9.99 | 10.04 | 9.98 | 188,500 |
| January 06, 2026 | 9.97 | 10.01 | 10.01 | 10.01 | 9.96 | 132,500 |
| January 05, 2026 | 9.94 | 9.95 | 9.95 | 9.97 | 9.92 | 138,627 |
| January 02, 2026 | 9.97 | 9.94 | 9.94 | 9.99 | 9.93 | 112,515 |
| December 31, 2025 | 10.01 | 9.96 | 9.96 | 10.01 | 9.93 | 226,102 |
| December 30, 2025 | 9.91 | 9.99 | 9.99 | 10.01 | 9.88 | 178,000 |
| December 29, 2025 | 9.9 | 9.89 | 9.89 | 9.94 | 9.88 | 202,421 |
| December 26, 2025 | 9.93 | 9.9 | 9.9 | 9.93 | 9.86 | 128,948 |
| December 24, 2025 | 9.93 | 9.9 | 9.9 | 9.94 | 9.9 | 87,543 |
| December 23, 2025 | 9.96 | 9.93 | 9.93 | 9.96 | 9.91 | 259,000 |
| December 22, 2025 | 9.98 | 9.97 | 9.97 | 10 | 9.94 | 205,943 |
| December 19, 2025 | 9.97 | 9.97 | 9.97 | 9.99 | 9.95 | 119,229 |
| December 18, 2025 | 10 | 9.96 | 9.96 | 10.03 | 9.93 | 213,700 |
| December 17, 2025 | 9.98 | 9.99 | 9.99 | 10.01 | 9.96 | 148,200 |
| December 16, 2025 | 9.99 | 9.97 | 9.97 | 10 | 9.95 | 139,921 |
| December 15, 2025 | 10.08 | 10.07 | 10.01 | 10.1 | 10.03 | 148,900 |
| December 12, 2025 | 10.05 | 10.08 | 10.08 | 10.08 | 10 | 176,150 |
| December 11, 2025 | 10.12 | 10.07 | 10.07 | 10.14 | 10.06 | 165,000 |
| December 10, 2025 | 10.04 | 10.08 | 10.08 | 10.1 | 10.01 | 124,900 |
| December 09, 2025 | 10.07 | 10.05 | 10.05 | 10.07 | 10.02 | 190,322 |
| December 08, 2025 | 10.05 | 10.04 | 10.04 | 10.06 | 10.02 | 137,127 |
| December 05, 2025 | 10.12 | 10.09 | 10.09 | 10.12 | 10.05 | 118,619 |
| December 04, 2025 | 10.1 | 10.12 | 10.12 | 10.12 | 10.06 | 229,208 |
| December 03, 2025 | 10.06 | 10.07 | 10.07 | 10.09 | 10.03 | 281,200 |
| December 02, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10 | 210,028 |
| December 01, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.99 | 157,000 |
| November 28, 2025 | 10.03 | 10.07 | 10.07 | 10.07 | 9.98 | 95,306 |
| November 26, 2025 | 9.96 | 9.98 | 9.98 | 10 | 9.92 | 92,829 |
| November 25, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | 146,305 |
| November 24, 2025 | 9.94 | 9.92 | 9.92 | 9.94 | 9.89 | 93,437 |