9.56
+0.16(+1.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.32 | 9.56 | 9.56 | 9.6 | 9.25 | 69,039 |
| February 19, 2026 | 9.46 | 9.4 | 9.4 | 9.46 | 9.24 | 54,400 |
| February 18, 2026 | 9.64 | 9.49 | 9.49 | 9.82 | 9.41 | 131,600 |
| February 17, 2026 | 9.86 | 9.59 | 9.59 | 9.89 | 9.46 | 67,600 |
| February 13, 2026 | 9.82 | 9.87 | 9.87 | 9.93 | 9.74 | 78,800 |
| February 12, 2026 | 10.02 | 9.85 | 9.85 | 10.06 | 9.65 | 63,200 |
| February 11, 2026 | 10.11 | 9.93 | 9.93 | 10.19 | 9.82 | 69,600 |
| February 10, 2026 | 10 | 10.11 | 10.11 | 10.54 | 9.99 | 91,700 |
| February 09, 2026 | 9.61 | 10.01 | 10.01 | 10.2 | 9.49 | 181,144 |
| February 06, 2026 | 9.42 | 9.65 | 9.65 | 9.73 | 9.36 | 101,010 |
| February 05, 2026 | 9.5 | 9.37 | 9.37 | 9.5 | 9.27 | 121,200 |
| February 04, 2026 | 9.55 | 9.57 | 9.57 | 9.77 | 9.48 | 141,393 |
| February 03, 2026 | 9.65 | 9.54 | 9.54 | 9.84 | 9.25 | 144,100 |
| February 02, 2026 | 9.42 | 9.54 | 9.54 | 9.65 | 9.26 | 98,747 |
| January 30, 2026 | 9.25 | 9.42 | 9.42 | 9.6 | 9.13 | 145,502 |
| January 29, 2026 | 9.02 | 9.25 | 9.25 | 9.26 | 8.85 | 93,745 |
| January 28, 2026 | 9.26 | 9.03 | 9.03 | 9.26 | 8.88 | 93,818 |
| January 27, 2026 | 9.2 | 9.11 | 9.11 | 9.2 | 8.95 | 109,300 |
| January 26, 2026 | 9.23 | 9.24 | 9.24 | 9.25 | 8.85 | 121,800 |
| January 23, 2026 | 9.31 | 9.22 | 9.22 | 9.34 | 9.05 | 130,800 |
| January 22, 2026 | 9.15 | 9.32 | 9.32 | 9.43 | 9.15 | 80,875 |
| January 21, 2026 | 8.93 | 9.13 | 9.13 | 9.17 | 8.91 | 114,844 |
| January 20, 2026 | 9.24 | 8.93 | 8.93 | 9.32 | 8.88 | 107,036 |
| January 16, 2026 | 9.32 | 9.34 | 9.34 | 9.45 | 9.22 | 114,965 |
| January 15, 2026 | 9.45 | 9.33 | 9.33 | 9.67 | 9.3 | 252,320 |
| January 14, 2026 | 9.34 | 9.45 | 9.43 | 9.48 | 9.06 | 204,044 |
| January 13, 2026 | 9.34 | 9.07 | 9.07 | 9.43 | 9.03 | 181,612 |
| January 12, 2026 | 8.93 | 9.29 | 9.29 | 9.41 | 8.87 | 243,300 |
| January 09, 2026 | 8.8 | 8.87 | 8.87 | 9.14 | 8.55 | 225,600 |
| January 08, 2026 | 8.87 | 8.8 | 8.8 | 8.88 | 8.7 | 152,327 |
| January 07, 2026 | 9.27 | 8.88 | 8.88 | 9.39 | 8.87 | 171,100 |
| January 06, 2026 | 9.18 | 9.24 | 9.24 | 9.34 | 9.09 | 142,333 |
| January 05, 2026 | 8.77 | 9.17 | 9.17 | 9.4 | 8.77 | 274,736 |
| January 02, 2026 | 8.9 | 8.85 | 8.85 | 8.96 | 8.67 | 198,702 |
| December 31, 2025 | 8.48 | 8.84 | 8.84 | 8.92 | 8.41 | 313,237 |
| December 30, 2025 | 8.57 | 8.49 | 8.49 | 8.94 | 8.47 | 238,419 |
| December 29, 2025 | 8.56 | 8.64 | 8.64 | 8.89 | 8.51 | 235,507 |
| December 26, 2025 | 8.72 | 8.64 | 8.64 | 8.76 | 8.53 | 143,801 |
| December 24, 2025 | 8.83 | 8.74 | 8.74 | 8.88 | 8.52 | 133,027 |
| December 23, 2025 | 8.09 | 8.86 | 8.86 | 8.9 | 8.05 | 399,373 |
| December 22, 2025 | 7.91 | 8.09 | 8.09 | 8.43 | 7.9 | 347,703 |
| December 19, 2025 | 8.2 | 7.94 | 7.94 | 8.25 | 7.77 | 612,541 |
| December 18, 2025 | 8.19 | 8.26 | 8.26 | 8.29 | 8.07 | 383,747 |
| December 17, 2025 | 8.35 | 8.19 | 8.19 | 8.44 | 7.97 | 560,515 |
| December 16, 2025 | 8.16 | 8.32 | 8.32 | 8.41 | 8.04 | 476,800 |
| December 15, 2025 | 8.98 | 8.25 | 8.25 | 8.98 | 8.18 | 502,949 |
| December 12, 2025 | 9.2 | 8.99 | 8.99 | 9.2 | 8.87 | 642,778 |
| December 11, 2025 | 9.2 | 9.14 | 9.14 | 9.73 | 8.7 | 874,624 |
| December 10, 2025 | 10.08 | 9.16 | 9.16 | 10.12 | 8.31 | 2.87M |
| December 09, 2025 | 15.03 | 15.01 | 15.01 | 15.1 | 14.86 | 225,370 |
| December 08, 2025 | 15.3 | 15.01 | 15.01 | 15.32 | 14.84 | 189,900 |
| December 05, 2025 | 15.19 | 15.33 | 15.33 | 15.49 | 15.13 | 47,402 |
| December 04, 2025 | 15.8 | 15.22 | 15.22 | 15.85 | 15.18 | 82,600 |
| December 03, 2025 | 15.25 | 15.78 | 15.78 | 15.84 | 15 | 85,106 |
| December 02, 2025 | 14.84 | 15.09 | 15.09 | 15.17 | 14.55 | 194,000 |
| December 01, 2025 | 15.14 | 14.84 | 14.84 | 15.23 | 14.76 | 89,100 |
| November 28, 2025 | 15.24 | 15.18 | 15.18 | 15.24 | 15.01 | 41,200 |
| November 26, 2025 | 14.7 | 15.12 | 15.12 | 15.2 | 14.7 | 82,333 |
| November 25, 2025 | 14.09 | 14.78 | 14.78 | 14.98 | 14.09 | 90,300 |
| November 24, 2025 | 14.06 | 14.1 | 14.1 | 14.33 | 13.99 | 95,000 |