9.11
+0.0065(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.13 | 9.11 | 9.11 | 9.15 | 9.08 | 832,356 |
| February 19, 2026 | 9.19 | 9.1 | 9.1 | 9.19 | 9.1 | 311,378 |
| February 18, 2026 | 9.11 | 9.21 | 9.21 | 9.21 | 9.07 | 106,240 |
| February 17, 2026 | 9.1 | 9.09 | 9.09 | 9.12 | 9.04 | 363,736 |
| February 16, 2026 | 9.15 | 9.12 | 9.12 | 9.16 | 9.1 | 37,518 |
| February 13, 2026 | 9.05 | 9.15 | 9.15 | 9.15 | 8.94 | 349,627 |
| February 12, 2026 | 9.23 | 9.08 | 9.08 | 9.24 | 9.08 | 125,445 |
| February 11, 2026 | 9.11 | 9.18 | 9.18 | 9.21 | 9.09 | 1.14M |
| February 10, 2026 | 9.1 | 9.12 | 9.12 | 9.12 | 9.08 | 369,693 |
| February 09, 2026 | 9.13 | 9.12 | 9.12 | 9.15 | 9.08 | 194,963 |
| February 06, 2026 | 8.95 | 9.11 | 9.11 | 9.11 | 8.95 | 162,193 |
| February 05, 2026 | 8.99 | 8.91 | 8.91 | 9.02 | 8.9 | 324,398 |
| February 04, 2026 | 9.03 | 9.02 | 9.02 | 9.08 | 8.99 | 282,901 |
| February 03, 2026 | 9.05 | 9.03 | 9.03 | 9.06 | 9 | 212,246 |
| February 02, 2026 | 8.8 | 9 | 9 | 9 | 8.78 | 140,779 |
| January 30, 2026 | 8.89 | 8.91 | 8.91 | 8.95 | 8.86 | 82,896 |
| January 29, 2026 | 8.97 | 8.89 | 8.89 | 8.97 | 8.85 | 163,320 |
| January 28, 2026 | 8.89 | 8.92 | 8.92 | 8.93 | 8.87 | 4,321 |
| January 27, 2026 | 8.74 | 8.81 | 8.81 | 8.81 | 8.74 | 9,809 |
| January 26, 2026 | 8.73 | 8.71 | 8.71 | 8.75 | 8.71 | 158,083 |
| January 23, 2026 | 8.81 | 8.74 | 8.74 | 8.82 | 8.74 | 114,319 |
| January 22, 2026 | 8.89 | 8.88 | 8.88 | 8.89 | 8.84 | 172,071 |
| January 21, 2026 | 8.64 | 8.81 | 8.81 | 8.81 | 8.62 | 87,055 |
| January 20, 2026 | 8.62 | 8.69 | 8.69 | 8.7 | 8.58 | 203,553 |
| January 19, 2026 | 8.62 | 8.62 | 8.62 | 8.64 | 8.61 | 195,130 |
| January 16, 2026 | 8.75 | 8.75 | 8.75 | 8.78 | 8.74 | 78,448 |
| January 15, 2026 | 8.68 | 8.76 | 8.76 | 8.76 | 8.68 | 9,069 |
| January 14, 2026 | 8.66 | 8.63 | 8.63 | 8.67 | 8.63 | 2,079 |
| January 13, 2026 | 8.64 | 8.66 | 8.66 | 8.69 | 8.64 | 160,775 |
| January 12, 2026 | 8.64 | 8.64 | 8.64 | 8.65 | 8.62 | 238,397 |
| January 09, 2026 | 8.59 | 8.64 | 8.64 | 8.64 | 8.59 | 70,760 |
| January 08, 2026 | 8.53 | 8.56 | 8.56 | 8.56 | 8.52 | 132,167 |
| January 07, 2026 | 8.62 | 8.57 | 8.57 | 8.62 | 8.57 | 74,348 |
| January 06, 2026 | 8.47 | 8.55 | 8.55 | 8.56 | 8.46 | 4,804 |
| January 05, 2026 | 8.43 | 8.46 | 8.46 | 8.46 | 8.43 | 22,969 |
| January 02, 2026 | 8.28 | 8.36 | 8.36 | 8.36 | 8.27 | 47,551 |
| December 31, 2025 | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 10,239 |
| December 30, 2025 | 8.33 | 8.34 | 8.34 | 8.34 | 8.33 | 20,117 |
| December 29, 2025 | 8.33 | 8.3 | 8.3 | 8.33 | 8.3 | 6,794 |
| December 24, 2025 | 8.25 | 8.26 | 8.26 | 8.26 | 8.25 | 429 |
| December 23, 2025 | 8.28 | 8.26 | 8.26 | 8.28 | 8.26 | 56,722 |
| December 22, 2025 | 8.28 | 8.28 | 8.28 | 8.3 | 8.27 | 425,648 |
| December 19, 2025 | 8.15 | 8.23 | 8.23 | 8.23 | 8.14 | 108,509 |
| December 18, 2025 | 8.14 | 8.19 | 8.19 | 8.2 | 8.14 | 6,119 |
| December 17, 2025 | 8.16 | 8.1 | 8.1 | 8.17 | 8.1 | 55,260 |
| December 16, 2025 | 8.17 | 8.14 | 8.14 | 8.23 | 8.14 | 159,427 |
| December 15, 2025 | 8.24 | 8.22 | 8.22 | 8.26 | 8.21 | 23,888 |
| December 12, 2025 | 8.31 | 8.23 | 8.23 | 8.31 | 8.23 | 109,072 |
| December 11, 2025 | 8.24 | 8.26 | 8.26 | 8.27 | 8.22 | 309,606 |
| December 10, 2025 | 8.17 | 8.23 | 8.16 | 8.23 | 8.17 | 1,318 |
| December 09, 2025 | 8.17 | 8.21 | 8.14 | 8.21 | 8.16 | 6,433 |
| December 08, 2025 | 8.2 | 8.17 | 8.1 | 8.2 | 8.16 | 188,752 |
| December 05, 2025 | 8.13 | 8.2 | 8.2 | 8.2 | 8.13 | 5,577 |
| December 04, 2025 | 8.16 | 8.15 | 8.15 | 8.16 | 8.13 | 140,059 |
| December 03, 2025 | 8.11 | 8.14 | 8.14 | 8.14 | 8.09 | 520,038 |
| December 02, 2025 | 8.04 | 8.04 | 8.04 | 8.07 | 8.04 | 167,304 |
| December 01, 2025 | 8.02 | 8.05 | 8.05 | 8.07 | 8.01 | 166,970 |
| November 28, 2025 | 8.03 | 8.06 | 8.06 | 8.06 | 8.03 | 28 |
| November 27, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.96 | 61,282 |
| November 26, 2025 | 7.93 | 7.99 | 7.99 | 7.99 | 7.91 | 521,497 |