9.41
-0.43(-4.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 05, 2026 | 9.96 | 9.41 | 9.41 | 10.32 | 8.66 | 113,305 |
| March 04, 2026 | 9.16 | 9.84 | 9.84 | 11.33 | 9.15 | 93,619 |
| March 03, 2026 | 9.59 | 9.26 | 9.26 | 9.59 | 8.38 | 65,375 |
| March 02, 2026 | 11.61 | 10.27 | 10.27 | 11.74 | 9.97 | 73,264 |
| February 27, 2026 | 15 | 13.3 | 13.3 | 15 | 13.13 | 132,009 |
| February 26, 2026 | 15.81 | 15.32 | 15.32 | 16.2 | 15 | 86,301 |
| February 25, 2026 | 16.71 | 16.13 | 16.13 | 16.71 | 15 | 200,994 |
| February 24, 2026 | 15.73 | 15.71 | 15.71 | 20.8 | 15.65 | 273,693 |
| February 23, 2026 | 15.05 | 16.01 | 16.01 | 17.52 | 14.75 | 148,400 |
| February 20, 2026 | 18 | 16.42 | 16.42 | 21.74 | 15.3 | 726,732 |
| February 19, 2026 | 16.38 | 17.1 | 17.1 | 23.22 | 15.8 | 3M |
| February 18, 2026 | 9.41 | 15.1 | 15.1 | 19.5 | 9.25 | 7.14M |
| February 17, 2026 | 7.83 | 9.58 | 9.58 | 10.2 | 7.8 | 903,540 |
| February 13, 2026 | 11.17 | 8.63 | 8.63 | 12.23 | 8.12 | 49.95M |
| February 12, 2026 | 5.03 | 5.1 | 5.1 | 5.1 | 4.62 | 17,145 |
| February 11, 2026 | 5.2 | 5 | 5 | 5.39 | 4.79 | 21,800 |
| February 10, 2026 | 5.04 | 5.01 | 5.01 | 5.91 | 4.97 | 57,528 |
| February 09, 2026 | 5.48 | 5.14 | 5.14 | 5.61 | 4.79 | 19,009 |
| February 06, 2026 | 5.64 | 5.39 | 5.39 | 5.88 | 5.36 | 15,600 |
| February 05, 2026 | 5.29 | 5.75 | 5.75 | 5.89 | 5.12 | 44,441 |
| February 04, 2026 | 5.03 | 5.35 | 5.35 | 5.66 | 4.91 | 33,400 |
| February 03, 2026 | 5.25 | 5.08 | 5.08 | 5.56 | 4.85 | 56,000 |
| February 02, 2026 | 5.51 | 5.37 | 5.37 | 6.59 | 5.31 | 56,374 |
| January 30, 2026 | 4.93 | 6.5 | 6.5 | 7.4 | 4.92 | 246,217 |
| January 29, 2026 | 6.53 | 6.47 | 6.47 | 6.75 | 6.12 | 44,400 |
| January 28, 2026 | 6.69 | 6.62 | 6.62 | 7.12 | 6.03 | 38,754 |
| January 27, 2026 | 6.99 | 6.69 | 6.69 | 7.01 | 6.56 | 39,700 |
| January 26, 2026 | 7.2 | 7.12 | 7.12 | 7.84 | 6.83 | 74,272 |
| January 23, 2026 | 6.67 | 7.5 | 7.5 | 8 | 6.5 | 130,200 |
| January 22, 2026 | 6.31 | 6.78 | 6.78 | 7.5 | 5.8 | 456,489 |
| January 21, 2026 | 6.12 | 6.48 | 6.48 | 7.79 | 4.62 | 5.68M |
| January 20, 2026 | 4.73 | 4.39 | 4.39 | 5.29 | 4.18 | 107,644 |
| January 16, 2026 | 6.72 | 5.05 | 5.05 | 7.27 | 4.76 | 599,118 |
| January 15, 2026 | 3.62 | 7.7 | 7.7 | 12.96 | 3.53 | 9.89M |
| January 14, 2026 | 3.93 | 3.53 | 3.53 | 3.99 | 3.4 | 111,001 |
| January 13, 2026 | 4 | 4.91 | 4.91 | 4.93 | 4 | 746,400 |
| January 12, 2026 | 4.22 | 4.11 | 4.11 | 4.37 | 4.05 | 24,500 |
| January 09, 2026 | 4.51 | 4.21 | 4.21 | 4.51 | 4.09 | 11,901 |
| January 08, 2026 | 4 | 4.47 | 4.47 | 4.72 | 4 | 49,382 |
| January 07, 2026 | 3.77 | 3.99 | 3.99 | 4.2 | 3.76 | 38,540 |
| January 06, 2026 | 4.23 | 3.8 | 3.8 | 4.35 | 3.75 | 92,043 |
| January 05, 2026 | 4.02 | 4.3 | 4.3 | 4.77 | 3.55 | 169,300 |
| January 02, 2026 | 3.43 | 4.14 | 4.14 | 4.14 | 3.14 | 1.36M |
| December 31, 2025 | 3.66 | 3.82 | 3.82 | 4.12 | 3.35 | 2M |
| December 30, 2025 | 3.6 | 3.99 | 3.99 | 4.2 | 3.6 | 4.65M |
| December 29, 2025 | 3.37 | 3.8 | 3.8 | 4.46 | 3.27 | 1.33M |
| December 26, 2025 | 3.48 | 3.6 | 3.6 | 3.6 | 3.19 | 41,646 |
| December 24, 2025 | 3.37 | 3.37 | 3.37 | 3.45 | 3.16 | 171,701 |
| December 23, 2025 | 4.8 | 3.47 | 3.47 | 4.95 | 3.08 | 795,900 |
| December 22, 2025 | 5.09 | 4.89 | 4.89 | 5.13 | 4.75 | 119,336 |
| December 19, 2025 | 5.1 | 4.89 | 4.89 | 5.1 | 4.75 | 15,812 |
| December 18, 2025 | 5.09 | 5.01 | 5.01 | 5.22 | 4.75 | 16,166 |
| December 17, 2025 | 4.95 | 4.88 | 4.88 | 4.95 | 4.28 | 50,706 |
| December 16, 2025 | 5.4 | 4.88 | 4.88 | 5.46 | 4.13 | 281,000 |
| December 15, 2025 | 6.23 | 5.52 | 5.52 | 6.24 | 5.27 | 110,700 |
| December 12, 2025 | 6.66 | 6.53 | 6.53 | 6.75 | 6.3 | 20,000 |
| December 11, 2025 | 7.05 | 6.53 | 6.53 | 7.05 | 6.15 | 194,616 |
| December 10, 2025 | 6.74 | 6.99 | 6.99 | 7.2 | 6.45 | 112,950 |
| December 09, 2025 | 6.45 | 6.74 | 6.74 | 6.75 | 6.45 | 16,650 |
| December 08, 2025 | 7.11 | 6.45 | 6.45 | 7.14 | 6.35 | 72,748 |