10.91
-0.08(-0.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10.98 | 10.91 | 10.91 | 11.01 | 10.77 | 555,412 |
| February 19, 2026 | 11.05 | 10.99 | 10.99 | 11.27 | 10.89 | 805,000 |
| February 18, 2026 | 11.38 | 11.04 | 11.04 | 11.43 | 11.02 | 920,806 |
| February 17, 2026 | 11.47 | 11.42 | 11.37 | 11.69 | 11.18 | 1.08M |
| February 13, 2026 | 10.97 | 11.19 | 11.19 | 11.28 | 10.84 | 588,585 |
| February 12, 2026 | 11.17 | 10.83 | 10.83 | 11.33 | 10.81 | 521,700 |
| February 11, 2026 | 10.99 | 11.15 | 11.15 | 11.16 | 10.99 | 546,857 |
| February 10, 2026 | 10.9 | 10.95 | 10.95 | 11.06 | 10.88 | 483,605 |
| February 09, 2026 | 11 | 10.93 | 10.93 | 11.12 | 10.7 | 644,568 |
| February 06, 2026 | 11.12 | 11.01 | 11.01 | 11.14 | 10.74 | 1.06M |
| February 05, 2026 | 11.05 | 11.12 | 11.12 | 11.31 | 10.96 | 803,359 |
| February 04, 2026 | 11.02 | 11.07 | 11.07 | 11.28 | 11.01 | 950,104 |
| February 03, 2026 | 10.87 | 11 | 11 | 11.16 | 10.84 | 929,318 |
| February 02, 2026 | 11.14 | 10.78 | 10.78 | 11.28 | 10.72 | 1.35M |
| January 30, 2026 | 10.42 | 11.15 | 11.15 | 11.16 | 10.31 | 1.72M |
| January 29, 2026 | 9.84 | 10.44 | 10.44 | 10.44 | 9.84 | 2.1M |
| January 28, 2026 | 9.8 | 9.75 | 9.75 | 9.88 | 9.71 | 719,618 |
| January 27, 2026 | 9.58 | 9.78 | 9.78 | 9.87 | 9.54 | 751,160 |
| January 26, 2026 | 9.63 | 9.6 | 9.6 | 9.67 | 9.44 | 1.04M |
| January 23, 2026 | 9.77 | 9.62 | 9.62 | 9.78 | 9.62 | 620,445 |
| January 22, 2026 | 9.87 | 9.82 | 9.77 | 9.99 | 9.81 | 493,300 |
| January 21, 2026 | 9.91 | 9.86 | 9.81 | 10 | 9.73 | 612,325 |
| January 20, 2026 | 10 | 9.83 | 9.78 | 10.01 | 9.76 | 649,200 |
| January 16, 2026 | 9.98 | 10.03 | 9.98 | 10.07 | 9.92 | 712,600 |
| January 15, 2026 | 9.74 | 9.99 | 9.99 | 10.07 | 9.73 | 995,666 |
| January 14, 2026 | 9.72 | 9.71 | 9.71 | 9.82 | 9.66 | 881,433 |
| January 13, 2026 | 9.62 | 9.67 | 9.67 | 9.76 | 9.56 | 665,457 |
| January 12, 2026 | 9.45 | 9.58 | 9.58 | 9.67 | 9.39 | 534,600 |
| January 09, 2026 | 9.43 | 9.43 | 9.43 | 9.47 | 9.34 | 408,563 |
| January 08, 2026 | 9.34 | 9.39 | 9.39 | 9.44 | 9.25 | 531,105 |
| January 07, 2026 | 9.46 | 9.35 | 9.35 | 9.49 | 9.31 | 467,835 |
| January 06, 2026 | 9.32 | 9.44 | 9.44 | 9.45 | 9.26 | 594,262 |
| January 05, 2026 | 9.11 | 9.3 | 9.3 | 9.33 | 9.1 | 763,700 |
| January 02, 2026 | 9.15 | 9.13 | 9.13 | 9.2 | 9.06 | 605,528 |
| December 31, 2025 | 9.06 | 9.15 | 9.15 | 9.19 | 9.06 | 496,803 |
| December 30, 2025 | 8.89 | 9.09 | 9.09 | 9.11 | 8.88 | 433,476 |
| December 29, 2025 | 8.78 | 8.89 | 8.89 | 8.92 | 8.78 | 577,900 |
| December 26, 2025 | 8.85 | 8.81 | 8.81 | 8.88 | 8.79 | 354,700 |
| December 24, 2025 | 8.79 | 8.87 | 8.87 | 8.9 | 8.72 | 314,144 |
| December 23, 2025 | 8.8 | 8.76 | 8.76 | 8.83 | 8.73 | 603,900 |
| December 22, 2025 | 8.79 | 8.8 | 8.8 | 8.89 | 8.7 | 656,700 |
| December 19, 2025 | 8.9 | 8.79 | 8.79 | 8.97 | 8.78 | 596,414 |
| December 18, 2025 | 8.84 | 8.9 | 8.9 | 9.03 | 8.83 | 424,700 |
| December 17, 2025 | 8.73 | 8.84 | 8.84 | 8.91 | 8.71 | 536,511 |
| December 16, 2025 | 8.76 | 8.73 | 8.73 | 8.87 | 8.72 | 687,939 |
| December 15, 2025 | 9 | 8.76 | 8.76 | 9.04 | 8.61 | 1.18M |
| December 12, 2025 | 9.03 | 8.97 | 8.97 | 9.05 | 8.93 | 542,333 |
| December 11, 2025 | 9.1 | 9.01 | 9.01 | 9.13 | 9 | 540,908 |
| December 10, 2025 | 9.14 | 9.04 | 9.04 | 9.14 | 9.02 | 650,442 |
| December 09, 2025 | 9.12 | 9.11 | 9.11 | 9.2 | 9.07 | 466,950 |
| December 08, 2025 | 9.16 | 9.12 | 9.12 | 9.21 | 9.05 | 374,829 |
| December 05, 2025 | 9.27 | 9.13 | 9.13 | 9.28 | 9.11 | 319,825 |
| December 04, 2025 | 9.22 | 9.22 | 9.22 | 9.28 | 9.15 | 345,863 |
| December 03, 2025 | 9.17 | 9.22 | 9.22 | 9.25 | 9.12 | 331,600 |
| December 02, 2025 | 9.25 | 9.16 | 9.16 | 9.25 | 9.11 | 465,600 |
| December 01, 2025 | 9.22 | 9.2 | 9.2 | 9.25 | 9.18 | 351,720 |
| November 28, 2025 | 9.28 | 9.31 | 9.31 | 9.32 | 9.21 | 278,925 |
| November 26, 2025 | 9.2 | 9.3 | 9.3 | 9.35 | 9.18 | 395,995 |
| November 25, 2025 | 9.16 | 9.19 | 9.19 | 9.33 | 9.16 | 341,701 |
| November 24, 2025 | 9.18 | 9.1 | 9.1 | 9.22 | 9.08 | 289,190 |