9.21
+0.01(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.2 | 9.21 | 9.21 | 9.22 | 9.19 | 408,805 |
| February 19, 2026 | 9.19 | 9.2 | 9.2 | 9.21 | 9.18 | 328,316 |
| February 18, 2026 | 9.23 | 9.2 | 9.2 | 9.23 | 9.18 | 410,621 |
| February 17, 2026 | 9.2 | 9.23 | 9.23 | 9.23 | 9.18 | 548,500 |
| February 13, 2026 | 9.19 | 9.2 | 9.2 | 9.2 | 9.15 | 623,100 |
| February 12, 2026 | 9.2 | 9.2 | 9.17 | 9.23 | 9.16 | 562,221 |
| February 11, 2026 | 9.18 | 9.19 | 9.16 | 9.19 | 9.16 | 274,433 |
| February 10, 2026 | 9.22 | 9.18 | 9.15 | 9.22 | 9.15 | 509,100 |
| February 09, 2026 | 9.2 | 9.19 | 9.16 | 9.2 | 9.17 | 346,635 |
| February 06, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.16 | 339,646 |
| February 05, 2026 | 9.17 | 9.17 | 9.17 | 9.18 | 9.16 | 276,800 |
| February 04, 2026 | 9.16 | 9.16 | 9.16 | 9.19 | 9.14 | 409,638 |
| February 03, 2026 | 9.17 | 9.17 | 9.17 | 9.19 | 9.12 | 780,835 |
| February 02, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.13 | 775,726 |
| January 30, 2026 | 9.1 | 9.14 | 9.14 | 9.14 | 9.08 | 463,422 |
| January 29, 2026 | 9.12 | 9.1 | 9.1 | 9.12 | 9.07 | 312,327 |
| January 28, 2026 | 9.1 | 9.12 | 9.12 | 9.12 | 9.09 | 710,321 |
| January 27, 2026 | 9.06 | 9.1 | 9.1 | 9.1 | 9.05 | 450,100 |
| January 26, 2026 | 9.04 | 9.07 | 9.07 | 9.1 | 9.01 | 781,542 |
| January 23, 2026 | 9.08 | 9.05 | 9.05 | 9.08 | 9.02 | 422,448 |
| January 22, 2026 | 9.09 | 9.06 | 9.06 | 9.09 | 9.04 | 553,322 |
| January 21, 2026 | 9.13 | 9.07 | 9.07 | 9.13 | 9 | 724,800 |
| January 20, 2026 | 9.13 | 9.14 | 9.14 | 9.16 | 9.07 | 667,245 |
| January 16, 2026 | 9.06 | 9.17 | 9.17 | 9.18 | 9.06 | 628,600 |
| January 15, 2026 | 9.1 | 9.1 | 9.1 | 9.1 | 9.08 | 293,400 |
| January 14, 2026 | 9.1 | 9.11 | 9.11 | 9.11 | 9.07 | 480,400 |
| January 13, 2026 | 9.09 | 9.09 | 9.09 | 9.1 | 9.08 | 379,800 |
| January 12, 2026 | 9.04 | 9.07 | 9.07 | 9.08 | 9.04 | 546,702 |
| January 09, 2026 | 9.06 | 9.05 | 9.05 | 9.06 | 9.02 | 799,202 |
| January 08, 2026 | 9.06 | 9.04 | 9.04 | 9.06 | 9.03 | 437,536 |
| January 07, 2026 | 9.07 | 9.05 | 9.05 | 9.09 | 9.03 | 499,178 |
| January 06, 2026 | 9.08 | 9.06 | 9.06 | 9.09 | 9.05 | 354,544 |
| January 05, 2026 | 9.09 | 9.08 | 9.08 | 9.09 | 9.06 | 548,907 |
| January 02, 2026 | 9.08 | 9.1 | 9.1 | 9.1 | 9.02 | 412,100 |
| December 31, 2025 | 9.11 | 9.06 | 9.06 | 9.12 | 9.06 | 1.06M |
| December 30, 2025 | 9.01 | 9.09 | 9.09 | 9.1 | 8.98 | 755,437 |
| December 29, 2025 | 8.93 | 9 | 9 | 9 | 8.9 | 869,000 |
| December 26, 2025 | 8.99 | 8.95 | 8.95 | 9 | 8.91 | 664,721 |
| December 24, 2025 | 8.99 | 8.98 | 8.98 | 9 | 8.97 | 226,226 |
| December 23, 2025 | 8.97 | 8.99 | 8.99 | 8.99 | 8.96 | 674,220 |
| December 22, 2025 | 8.97 | 8.96 | 8.96 | 8.99 | 8.96 | 845,300 |
| December 19, 2025 | 9 | 8.93 | 8.93 | 9.01 | 8.93 | 682,846 |
| December 18, 2025 | 9.03 | 8.98 | 8.98 | 9.03 | 8.98 | 670,300 |
| December 17, 2025 | 8.98 | 8.96 | 8.96 | 9.02 | 8.96 | 470,100 |
| December 16, 2025 | 9.01 | 8.97 | 8.97 | 9.01 | 8.95 | 803,200 |
| December 15, 2025 | 9.07 | 8.99 | 8.99 | 9.07 | 8.99 | 545,300 |
| December 12, 2025 | 9.1 | 9.06 | 9.03 | 9.11 | 9.06 | 333,875 |
| December 11, 2025 | 9.12 | 9.1 | 9.07 | 9.13 | 9.09 | 538,534 |
| December 10, 2025 | 9.11 | 9.12 | 9.09 | 9.12 | 9.05 | 830,300 |
| December 09, 2025 | 9.12 | 9.08 | 9.05 | 9.12 | 9.08 | 501,408 |
| December 08, 2025 | 9.13 | 9.1 | 9.07 | 9.13 | 9.07 | 404,100 |
| December 05, 2025 | 9.14 | 9.13 | 9.1 | 9.14 | 9.09 | 670,800 |
| December 04, 2025 | 9.12 | 9.13 | 9.13 | 9.14 | 9.1 | 540,883 |
| December 03, 2025 | 9.1 | 9.11 | 9.11 | 9.11 | 9.08 | 656,500 |
| December 02, 2025 | 9.07 | 9.06 | 9.06 | 9.08 | 9.03 | 690,200 |
| December 01, 2025 | 9.07 | 9.08 | 9.08 | 9.09 | 9.05 | 616,849 |
| November 28, 2025 | 9.04 | 9.09 | 9.09 | 9.09 | 9.04 | 238,411 |
| November 26, 2025 | 9.04 | 9.05 | 9.05 | 9.07 | 9.02 | 481,005 |
| November 25, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.05 | 739,707 |
| November 24, 2025 | 9.07 | 9.06 | 9.06 | 9.07 | 9.04 | 418,518 |