9.30
+0.27(+2.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.99 | 9.3 | 9.3 | 9.37 | 8.83 | 726,227 |
| February 19, 2026 | 8.76 | 9.03 | 9.03 | 9.04 | 8.58 | 503,635 |
| February 18, 2026 | 8.64 | 8.93 | 8.93 | 8.94 | 8.64 | 554,028 |
| February 17, 2026 | 8.42 | 8.57 | 8.57 | 8.64 | 8.24 | 548,300 |
| February 13, 2026 | 8.39 | 8.48 | 8.48 | 8.61 | 8.19 | 608,253 |
| February 12, 2026 | 8.93 | 8.45 | 8.45 | 9 | 8.35 | 873,108 |
| February 11, 2026 | 8.81 | 9.01 | 9.01 | 9.14 | 8.79 | 731,365 |
| February 10, 2026 | 8.76 | 8.83 | 8.83 | 8.88 | 8.54 | 486,527 |
| February 09, 2026 | 8.77 | 8.87 | 8.87 | 9.02 | 8.51 | 721,600 |
| February 06, 2026 | 8 | 8.71 | 8.71 | 8.73 | 7.99 | 755,065 |
| February 05, 2026 | 8.36 | 8.07 | 8.07 | 8.44 | 8.05 | 783,108 |
| February 04, 2026 | 8.65 | 8.41 | 8.41 | 8.72 | 8.29 | 591,601 |
| February 03, 2026 | 8.8 | 8.65 | 8.65 | 8.81 | 8.43 | 541,706 |
| February 02, 2026 | 8.39 | 8.8 | 8.8 | 8.8 | 8.26 | 863,202 |
| January 30, 2026 | 8.48 | 8.48 | 8.48 | 8.6 | 8.21 | 708,182 |
| January 29, 2026 | 8.33 | 8.48 | 8.48 | 8.56 | 8.14 | 744,104 |
| January 28, 2026 | 8.36 | 8.42 | 8.42 | 8.79 | 8.26 | 1.04M |
| January 27, 2026 | 7.86 | 8.12 | 8.12 | 8.27 | 7.86 | 809,843 |
| January 26, 2026 | 8.13 | 7.86 | 7.86 | 8.15 | 7.73 | 762,121 |
| January 23, 2026 | 8.28 | 8.16 | 8.16 | 8.38 | 8.01 | 1.19M |
| January 22, 2026 | 7.19 | 8.31 | 8.31 | 9.17 | 7.13 | 4.95M |
| January 21, 2026 | 6.98 | 7.14 | 7.14 | 7.19 | 6.94 | 413,200 |
| January 20, 2026 | 6.65 | 6.9 | 6.9 | 6.92 | 6.58 | 293,500 |
| January 16, 2026 | 7.01 | 6.7 | 6.7 | 7.01 | 6.66 | 379,800 |
| January 15, 2026 | 6.83 | 7.01 | 7.01 | 7.03 | 6.78 | 284,400 |
| January 14, 2026 | 6.83 | 6.82 | 6.82 | 6.99 | 6.79 | 404,800 |
| January 13, 2026 | 6.86 | 6.8 | 6.8 | 7 | 6.79 | 202,039 |
| January 12, 2026 | 6.76 | 6.85 | 6.85 | 6.94 | 6.63 | 270,648 |
| January 09, 2026 | 6.85 | 6.82 | 6.82 | 6.92 | 6.68 | 269,463 |
| January 08, 2026 | 6.93 | 6.85 | 6.85 | 6.95 | 6.76 | 290,300 |
| January 07, 2026 | 6.79 | 6.9 | 6.9 | 6.94 | 6.69 | 484,300 |
| January 06, 2026 | 6.6 | 6.75 | 6.75 | 6.89 | 6.58 | 421,908 |
| January 05, 2026 | 6.68 | 6.65 | 6.65 | 6.85 | 6.64 | 353,066 |
| January 02, 2026 | 6.88 | 6.68 | 6.68 | 7.04 | 6.58 | 253,807 |
| December 31, 2025 | 6.89 | 6.88 | 6.88 | 6.89 | 6.81 | 114,939 |
| December 30, 2025 | 7.04 | 6.89 | 6.89 | 7.04 | 6.86 | 180,982 |
| December 29, 2025 | 6.96 | 7.04 | 7.04 | 7.09 | 6.91 | 253,891 |
| December 26, 2025 | 6.91 | 6.91 | 6.91 | 6.96 | 6.85 | 245,800 |
| December 24, 2025 | 6.95 | 6.96 | 6.96 | 7.08 | 6.91 | 197,818 |
| December 23, 2025 | 7.13 | 7.01 | 7.01 | 7.15 | 7 | 197,825 |
| December 22, 2025 | 6.99 | 7.14 | 7.14 | 7.21 | 6.98 | 286,790 |
| December 19, 2025 | 7.22 | 6.94 | 6.94 | 7.22 | 6.9 | 410,700 |
| December 18, 2025 | 7.29 | 7.27 | 7.27 | 7.33 | 7.22 | 201,600 |
| December 17, 2025 | 7.39 | 7.26 | 7.26 | 7.4 | 7.05 | 217,301 |
| December 16, 2025 | 7.39 | 7.33 | 7.33 | 7.42 | 7.25 | 271,800 |
| December 15, 2025 | 7.19 | 7.39 | 7.39 | 7.4 | 7.18 | 322,600 |
| December 12, 2025 | 7.13 | 7.15 | 7.15 | 7.29 | 7.08 | 297,300 |
| December 11, 2025 | 7.31 | 7.07 | 7.07 | 7.31 | 7.04 | 259,513 |
| December 10, 2025 | 7.16 | 7.3 | 7.3 | 7.38 | 7.14 | 388,702 |
| December 09, 2025 | 7.16 | 7.15 | 7.15 | 7.24 | 7.12 | 225,500 |
| December 08, 2025 | 7.16 | 7.2 | 7.2 | 7.25 | 7.06 | 317,516 |
| December 05, 2025 | 7.18 | 7.16 | 7.16 | 7.22 | 7.1 | 204,700 |
| December 04, 2025 | 7.04 | 7.19 | 7.19 | 7.2 | 7 | 339,614 |
| December 03, 2025 | 7 | 7.04 | 7.04 | 7.23 | 7 | 401,017 |
| December 02, 2025 | 7.09 | 6.97 | 6.97 | 7.2 | 6.9 | 237,180 |
| December 01, 2025 | 6.92 | 7.06 | 7.06 | 7.19 | 6.91 | 340,099 |
| November 28, 2025 | 7.09 | 7.02 | 6.97 | 7.09 | 6.99 | 128,900 |
| November 26, 2025 | 7.12 | 7.09 | 7.09 | 7.19 | 6.99 | 361,707 |
| November 25, 2025 | 6.92 | 7.14 | 7.14 | 7.23 | 6.92 | 455,783 |
| November 24, 2025 | 6.75 | 7.01 | 7.01 | 7.05 | 6.75 | 425,000 |