9.29
-0.01(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.3 | 9.31 | 9.31 | 9.37 | 9.28 | 117,200 |
| February 19, 2026 | 9.26 | 9.3 | 9.3 | 9.3 | 9.22 | 52,200 |
| February 18, 2026 | 9.26 | 9.22 | 9.22 | 9.3 | 9.2 | 44,935 |
| February 17, 2026 | 9.3 | 9.22 | 9.22 | 9.36 | 9.22 | 74,227 |
| February 13, 2026 | 9.35 | 9.3 | 9.3 | 9.4 | 9.3 | 97,800 |
| February 12, 2026 | 9.52 | 9.43 | 9.4 | 9.52 | 9.41 | 27,901 |
| February 11, 2026 | 9.58 | 9.55 | 9.52 | 9.58 | 9.5 | 30,619 |
| February 10, 2026 | 9.69 | 9.5 | 9.47 | 9.69 | 9.43 | 113,200 |
| February 09, 2026 | 9.66 | 9.61 | 9.58 | 9.67 | 9.61 | 48,100 |
| February 06, 2026 | 9.71 | 9.63 | 9.63 | 9.71 | 9.51 | 83,300 |
| February 05, 2026 | 9.73 | 9.68 | 9.68 | 9.8 | 9.68 | 101,410 |
| February 04, 2026 | 9.72 | 9.68 | 9.68 | 9.75 | 9.65 | 96,639 |
| February 03, 2026 | 9.71 | 9.71 | 9.71 | 9.77 | 9.65 | 107,035 |
| February 02, 2026 | 9.67 | 9.69 | 9.69 | 9.7 | 9.57 | 66,600 |
| January 30, 2026 | 9.51 | 9.68 | 9.68 | 9.68 | 9.49 | 66,200 |
| January 29, 2026 | 9.54 | 9.53 | 9.53 | 9.54 | 9.44 | 92,000 |
| January 28, 2026 | 9.49 | 9.48 | 9.48 | 9.55 | 9.44 | 42,510 |
| January 27, 2026 | 9.45 | 9.48 | 9.48 | 9.53 | 9.38 | 64,500 |
| January 26, 2026 | 9.46 | 9.47 | 9.47 | 9.51 | 9.38 | 93,020 |
| January 23, 2026 | 9.41 | 9.41 | 9.41 | 9.47 | 9.36 | 56,000 |
| January 22, 2026 | 9.37 | 9.41 | 9.41 | 9.44 | 9.31 | 67,940 |
| January 21, 2026 | 9.41 | 9.42 | 9.42 | 9.45 | 9.3 | 99,500 |
| January 20, 2026 | 9.37 | 9.39 | 9.39 | 9.43 | 9.3 | 48,848 |
| January 16, 2026 | 9.35 | 9.38 | 9.38 | 9.38 | 9.32 | 46,000 |
| January 15, 2026 | 9.28 | 9.35 | 9.35 | 9.4 | 9.25 | 49,000 |
| January 14, 2026 | 9.24 | 9.27 | 9.27 | 9.3 | 9.21 | 30,724 |
| January 13, 2026 | 9.25 | 9.26 | 9.26 | 9.27 | 9.19 | 46,236 |
| January 12, 2026 | 9.27 | 9.23 | 9.23 | 9.28 | 9.18 | 42,703 |
| January 09, 2026 | 9.28 | 9.22 | 9.22 | 9.28 | 9.2 | 86,965 |
| January 08, 2026 | 9.42 | 9.23 | 9.23 | 9.42 | 9.16 | 146,200 |
| January 07, 2026 | 9.19 | 9.45 | 9.45 | 9.5 | 9.15 | 179,609 |
| January 06, 2026 | 9.23 | 9.14 | 9.14 | 9.23 | 9.1 | 99,304 |
| January 05, 2026 | 9.05 | 9.23 | 9.23 | 9.23 | 8.88 | 138,710 |
| January 02, 2026 | 8.97 | 9.01 | 9.01 | 9.05 | 8.94 | 100,721 |
| December 31, 2025 | 8.92 | 8.95 | 8.95 | 8.98 | 8.85 | 143,100 |
| December 30, 2025 | 8.85 | 8.89 | 8.89 | 8.89 | 8.8 | 178,500 |
| December 29, 2025 | 8.82 | 8.79 | 8.79 | 8.82 | 8.74 | 105,425 |
| December 26, 2025 | 8.87 | 8.82 | 8.82 | 8.88 | 8.79 | 77,300 |
| December 24, 2025 | 8.82 | 8.83 | 8.83 | 8.92 | 8.8 | 60,218 |
| December 23, 2025 | 8.81 | 8.79 | 8.79 | 8.89 | 8.79 | 142,536 |
| December 22, 2025 | 8.78 | 8.8 | 8.8 | 8.85 | 8.78 | 117,232 |
| December 19, 2025 | 8.86 | 8.81 | 8.81 | 8.88 | 8.78 | 108,700 |
| December 18, 2025 | 8.83 | 8.84 | 8.84 | 8.88 | 8.79 | 119,500 |
| December 17, 2025 | 8.77 | 8.83 | 8.83 | 8.86 | 8.74 | 156,700 |
| December 16, 2025 | 8.74 | 8.81 | 8.81 | 8.81 | 8.71 | 174,136 |
| December 15, 2025 | 8.77 | 8.71 | 8.71 | 8.79 | 8.71 | 98,700 |
| December 12, 2025 | 8.84 | 8.79 | 8.79 | 8.84 | 8.77 | 84,560 |
| December 11, 2025 | 8.86 | 8.82 | 8.82 | 8.94 | 8.82 | 146,107 |
| December 10, 2025 | 8.87 | 8.87 | 8.87 | 8.92 | 8.84 | 105,604 |
| December 09, 2025 | 8.88 | 8.85 | 8.85 | 8.99 | 8.83 | 117,600 |
| December 08, 2025 | 8.79 | 8.89 | 8.89 | 8.93 | 8.77 | 198,933 |
| December 05, 2025 | 8.82 | 8.8 | 8.8 | 8.88 | 8.79 | 126,822 |
| December 04, 2025 | 8.88 | 8.87 | 8.87 | 8.9 | 8.8 | 120,255 |
| December 03, 2025 | 8.94 | 8.88 | 8.88 | 8.97 | 8.87 | 129,800 |
| December 02, 2025 | 9.05 | 8.92 | 8.92 | 9.06 | 8.92 | 91,223 |
| December 01, 2025 | 9.11 | 9.07 | 9.07 | 9.11 | 8.97 | 101,900 |
| November 28, 2025 | 9.12 | 9.13 | 9.13 | 9.13 | 9.06 | 56,846 |
| November 26, 2025 | 9.1 | 9.07 | 9.07 | 9.15 | 9.07 | 96,340 |
| November 25, 2025 | 9.08 | 9.07 | 9.07 | 9.14 | 9.06 | 72,310 |
| November 24, 2025 | 9.13 | 9.11 | 9.11 | 9.15 | 9.07 | 30,076 |