9.12
-0.07(-0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.11 | 9.12 | 9.12 | 9.14 | 9.11 | 52,000 |
| February 19, 2026 | 9.18 | 9.19 | 9.13 | 9.21 | 9.18 | 102,200 |
| February 18, 2026 | 9.22 | 9.19 | 9.13 | 9.23 | 9.18 | 76,700 |
| February 17, 2026 | 9.21 | 9.21 | 9.15 | 9.23 | 9.2 | 103,145 |
| February 13, 2026 | 9.22 | 9.2 | 9.2 | 9.23 | 9.19 | 122,900 |
| February 12, 2026 | 9.22 | 9.21 | 9.21 | 9.23 | 9.2 | 121,700 |
| February 11, 2026 | 9.21 | 9.23 | 9.23 | 9.23 | 9.2 | 50,633 |
| February 10, 2026 | 9.19 | 9.22 | 9.22 | 9.25 | 9.18 | 136,200 |
| February 09, 2026 | 9.17 | 9.17 | 9.17 | 9.18 | 9.14 | 88,918 |
| February 06, 2026 | 9.18 | 9.17 | 9.17 | 9.19 | 9.15 | 89,200 |
| February 05, 2026 | 9.12 | 9.15 | 9.15 | 9.16 | 9.1 | 76,100 |
| February 04, 2026 | 9.13 | 9.12 | 9.12 | 9.16 | 9.1 | 80,508 |
| February 03, 2026 | 9.13 | 9.14 | 9.14 | 9.16 | 9.13 | 85,514 |
| February 02, 2026 | 9.11 | 9.13 | 9.13 | 9.15 | 9.11 | 121,892 |
| January 30, 2026 | 9.1 | 9.11 | 9.11 | 9.15 | 9.07 | 68,900 |
| January 29, 2026 | 9.03 | 9.1 | 9.1 | 9.11 | 9.03 | 52,949 |
| January 28, 2026 | 9.03 | 9.08 | 9.08 | 9.09 | 9.03 | 42,509 |
| January 27, 2026 | 9 | 9.04 | 9.04 | 9.04 | 8.98 | 81,846 |
| January 26, 2026 | 9 | 9 | 9 | 9.02 | 8.98 | 211,300 |
| January 23, 2026 | 8.95 | 8.98 | 8.98 | 8.98 | 8.95 | 130,539 |
| January 22, 2026 | 8.98 | 8.97 | 8.97 | 8.99 | 8.95 | 194,333 |
| January 21, 2026 | 9.06 | 8.98 | 8.98 | 9.06 | 8.98 | 388,000 |
| January 20, 2026 | 9.12 | 9.1 | 9.04 | 9.13 | 9.08 | 213,800 |
| January 16, 2026 | 9.14 | 9.13 | 9.13 | 9.17 | 9.12 | 144,100 |
| January 15, 2026 | 9.18 | 9.17 | 9.17 | 9.18 | 9.15 | 87,540 |
| January 14, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.16 | 33,600 |
| January 13, 2026 | 9.15 | 9.16 | 9.16 | 9.17 | 9.14 | 46,734 |
| January 12, 2026 | 9.13 | 9.14 | 9.14 | 9.15 | 9.12 | 74,400 |
| January 09, 2026 | 9.12 | 9.13 | 9.13 | 9.13 | 9.11 | 81,600 |
| January 08, 2026 | 9.13 | 9.12 | 9.12 | 9.14 | 9.09 | 149,900 |
| January 07, 2026 | 9.13 | 9.12 | 9.12 | 9.15 | 9.1 | 157,104 |
| January 06, 2026 | 9.12 | 9.13 | 9.13 | 9.14 | 9.12 | 33,000 |
| January 05, 2026 | 9.11 | 9.13 | 9.13 | 9.14 | 9.1 | 141,144 |
| January 02, 2026 | 9.06 | 9.08 | 9.08 | 9.09 | 9.05 | 116,348 |
| December 31, 2025 | 9.04 | 9.09 | 9.09 | 9.09 | 9.02 | 209,100 |
| December 30, 2025 | 9.04 | 9.05 | 9.05 | 9.09 | 9 | 166,900 |
| December 29, 2025 | 9.04 | 9.04 | 9.01 | 9.1 | 9.03 | 227,741 |
| December 26, 2025 | 9.03 | 9.04 | 9.04 | 9.05 | 9.03 | 167,505 |
| December 24, 2025 | 9.01 | 9.03 | 9.03 | 9.04 | 9.01 | 78,500 |
| December 23, 2025 | 8.99 | 9.03 | 9.03 | 9.04 | 8.99 | 231,800 |
| December 22, 2025 | 9.02 | 9.03 | 9.03 | 9.11 | 9.02 | 198,417 |
| December 19, 2025 | 9.08 | 9.04 | 9.04 | 9.08 | 8.98 | 502,256 |
| December 18, 2025 | 9.12 | 9.13 | 9.07 | 9.16 | 9.12 | 122,017 |
| December 17, 2025 | 9.11 | 9.12 | 9.06 | 9.14 | 9.1 | 102,437 |
| December 16, 2025 | 9.11 | 9.11 | 9.11 | 9.15 | 9.08 | 190,797 |
| December 15, 2025 | 9.12 | 9.1 | 9.1 | 9.14 | 9.1 | 134,833 |
| December 12, 2025 | 9.19 | 9.15 | 9.15 | 9.19 | 9.1 | 110,755 |
| December 11, 2025 | 9.19 | 9.19 | 9.19 | 9.21 | 9.17 | 66,605 |
| December 10, 2025 | 9.15 | 9.19 | 9.19 | 9.19 | 9.15 | 26,200 |
| December 09, 2025 | 9.19 | 9.15 | 9.15 | 9.2 | 9.15 | 122,200 |
| December 08, 2025 | 9.22 | 9.21 | 9.21 | 9.27 | 9.21 | 84,603 |
| December 05, 2025 | 9.19 | 9.23 | 9.23 | 9.23 | 9.18 | 104,000 |
| December 04, 2025 | 9.14 | 9.19 | 9.19 | 9.2 | 9.13 | 113,248 |
| December 03, 2025 | 9.12 | 9.16 | 9.16 | 9.17 | 9.12 | 135,300 |
| December 02, 2025 | 9.11 | 9.11 | 9.11 | 9.14 | 9.09 | 155,700 |
| December 01, 2025 | 9.11 | 9.11 | 9.11 | 9.14 | 9.1 | 204,109 |
| November 28, 2025 | 9.11 | 9.12 | 9.12 | 9.13 | 9.1 | 75,642 |
| November 26, 2025 | 9.1 | 9.1 | 9.1 | 9.11 | 9.08 | 170,630 |
| November 25, 2025 | 9.11 | 9.09 | 9.09 | 9.14 | 9.07 | 508,915 |
| November 24, 2025 | 9.11 | 9.09 | 9.09 | 9.15 | 9.09 | 140,100 |