9.19
-0.07(-0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.1 | 9.19 | 9.19 | 9.31 | 9.04 | 1.72M |
| February 19, 2026 | 9.32 | 9.26 | 9.26 | 9.34 | 9.03 | 2.28M |
| February 18, 2026 | 9.08 | 9.28 | 9.28 | 9.56 | 9.03 | 2.22M |
| February 17, 2026 | 8.95 | 9.2 | 9.2 | 9.23 | 8.71 | 6.13M |
| February 13, 2026 | 10.21 | 9.82 | 9.82 | 10.23 | 9.82 | 2.92M |
| February 12, 2026 | 10.74 | 10.69 | 10.29 | 10.84 | 10.6 | 1.61M |
| February 11, 2026 | 10.43 | 10.66 | 10.66 | 10.68 | 10.34 | 1.64M |
| February 10, 2026 | 10.93 | 10.34 | 10.34 | 10.95 | 10.26 | 3.46M |
| February 09, 2026 | 11.11 | 10.98 | 10.98 | 11.15 | 10.8 | 1.4M |
| February 06, 2026 | 11.11 | 11.11 | 11.11 | 11.16 | 10.86 | 1.89M |
| February 05, 2026 | 11.25 | 10.97 | 10.97 | 11.26 | 10.84 | 2.16M |
| February 04, 2026 | 11.07 | 11.35 | 11.35 | 11.45 | 11.01 | 2.27M |
| February 03, 2026 | 11.29 | 11.07 | 11.07 | 11.31 | 10.82 | 4.32M |
| February 02, 2026 | 11.9 | 11.39 | 11.39 | 11.98 | 11.31 | 5.02M |
| January 30, 2026 | 12.74 | 12.12 | 12.12 | 12.88 | 11.96 | 8.18M |
| January 29, 2026 | 14.17 | 14.26 | 14.26 | 14.29 | 14 | 884,932 |
| January 28, 2026 | 14.05 | 14.1 | 14.1 | 14.2 | 14.05 | 601,949 |
| January 27, 2026 | 14.51 | 14.02 | 14.02 | 14.58 | 14.02 | 1.35M |
| January 26, 2026 | 14.69 | 14.55 | 14.55 | 14.7 | 14.51 | 814,312 |
| January 23, 2026 | 14.73 | 14.71 | 14.71 | 14.78 | 14.62 | 616,702 |
| January 22, 2026 | 14.64 | 14.67 | 14.67 | 14.75 | 14.62 | 722,906 |
| January 21, 2026 | 14.5 | 14.58 | 14.58 | 14.68 | 14.5 | 859,000 |
| January 20, 2026 | 14.41 | 14.5 | 14.5 | 14.71 | 14.25 | 1.3M |
| January 16, 2026 | 14.52 | 14.67 | 14.67 | 14.67 | 14.4 | 1.14M |
| January 15, 2026 | 15 | 14.92 | 14.92 | 15.02 | 14.74 | 2.46M |
| January 14, 2026 | 14.81 | 14.87 | 14.87 | 14.9 | 14.72 | 1.29M |
| January 13, 2026 | 14.86 | 14.76 | 14.76 | 14.9 | 14.69 | 1.5M |
| January 12, 2026 | 14.76 | 14.75 | 14.75 | 14.9 | 14.72 | 958,148 |
| January 09, 2026 | 14.84 | 14.69 | 14.69 | 14.84 | 14.64 | 805,983 |
| January 08, 2026 | 14.73 | 14.7 | 14.7 | 14.83 | 14.55 | 556,900 |
| January 07, 2026 | 14.96 | 14.74 | 14.74 | 15 | 14.67 | 1.05M |
| January 06, 2026 | 15.2 | 14.95 | 14.95 | 15.24 | 14.85 | 936,801 |
| January 05, 2026 | 15.14 | 15.15 | 15.15 | 15.29 | 15.04 | 894,400 |
| January 02, 2026 | 14.65 | 15.05 | 15.05 | 15.19 | 14.65 | 1.56M |
| December 31, 2025 | 14.73 | 14.64 | 14.64 | 14.88 | 14.62 | 2.32M |
| December 30, 2025 | 14.3 | 14.59 | 14.59 | 14.61 | 14.3 | 1.77M |
| December 29, 2025 | 14.4 | 14.33 | 14.33 | 14.47 | 14.26 | 1.22M |
| December 26, 2025 | 14.21 | 14.3 | 14.3 | 14.39 | 14.16 | 1.19M |
| December 24, 2025 | 14 | 14.25 | 14.25 | 14.29 | 13.98 | 890,900 |
| December 23, 2025 | 13.92 | 14 | 14 | 14.04 | 13.82 | 1.65M |
| December 22, 2025 | 13.92 | 13.91 | 13.91 | 14.12 | 13.89 | 1.62M |
| December 19, 2025 | 13.71 | 13.93 | 13.93 | 13.94 | 13.7 | 866,330 |
| December 18, 2025 | 13.71 | 13.74 | 13.74 | 13.88 | 13.62 | 1.09M |
| December 17, 2025 | 13.42 | 13.71 | 13.71 | 13.76 | 13.42 | 1.44M |
| December 16, 2025 | 13.7 | 13.91 | 13.51 | 13.94 | 13.6 | 1.67M |
| December 15, 2025 | 13.91 | 13.64 | 13.25 | 13.96 | 13.52 | 1.47M |
| December 12, 2025 | 13.93 | 13.8 | 13.8 | 13.99 | 13.78 | 969,544 |
| December 11, 2025 | 13.89 | 13.93 | 13.93 | 13.95 | 13.75 | 1.53M |
| December 10, 2025 | 14.05 | 14.07 | 14.07 | 14.3 | 13.92 | 1.27M |
| December 09, 2025 | 14.6 | 14.55 | 14.55 | 14.68 | 14.54 | 773,622 |
| December 08, 2025 | 15 | 14.59 | 14.59 | 15.02 | 14.53 | 1.04M |
| December 05, 2025 | 15.28 | 14.95 | 14.95 | 15.35 | 14.94 | 744,242 |
| December 04, 2025 | 15.25 | 15.28 | 15.28 | 15.39 | 15.22 | 767,140 |
| December 03, 2025 | 15.09 | 15.22 | 15.22 | 15.25 | 15.06 | 560,405 |
| December 02, 2025 | 15.04 | 15.06 | 15.06 | 15.2 | 14.92 | 797,600 |
| December 01, 2025 | 14.99 | 15.04 | 15.04 | 15.1 | 14.71 | 1.28M |
| November 28, 2025 | 14.94 | 14.99 | 14.99 | 15.1 | 14.9 | 1.19M |
| November 26, 2025 | 14.25 | 14.8 | 14.8 | 14.84 | 14.25 | 983,010 |
| November 25, 2025 | 13.9 | 14.23 | 14.23 | 14.37 | 13.87 | 1.24M |
| November 24, 2025 | 13.21 | 13.94 | 13.94 | 13.98 | 13.19 | 1.87M |