9.47
+0.1(+1.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.09 | 9.47 | 9.47 | 9.56 | 8.73 | 64,204 |
| February 19, 2026 | 9.64 | 9.37 | 9.37 | 9.75 | 8.43 | 70,326 |
| February 18, 2026 | 9.83 | 9.76 | 9.76 | 9.94 | 9.03 | 135,341 |
| February 17, 2026 | 10.38 | 10.27 | 10.27 | 10.67 | 9.35 | 69,024 |
| February 13, 2026 | 9.6 | 10.45 | 10.45 | 10.56 | 9.21 | 71,649 |
| February 12, 2026 | 9.91 | 10.28 | 10.28 | 10.44 | 9.65 | 71,600 |
| February 11, 2026 | 10.5 | 10.46 | 10.46 | 10.97 | 9.73 | 166,941 |
| February 10, 2026 | 10.86 | 10.96 | 10.96 | 11.11 | 10.63 | 130,147 |
| February 09, 2026 | 10.58 | 10.95 | 10.95 | 11.34 | 10.24 | 122,608 |
| February 06, 2026 | 10.83 | 10.8 | 10.8 | 11.3 | 10.38 | 363,828 |
| February 05, 2026 | 9.95 | 10.58 | 10.58 | 10.9 | 9.91 | 87,763 |
| February 04, 2026 | 10.26 | 10.26 | 10.26 | 11.8 | 9.57 | 577,883 |
| February 03, 2026 | 8.7 | 9.57 | 9.57 | 9.78 | 8.4 | 290,704 |
| February 02, 2026 | 8.28 | 9.35 | 9.35 | 12.5 | 7.55 | 1.1M |
| January 30, 2026 | 7.55 | 7.75 | 7.75 | 8.27 | 7.55 | 97,717 |
| January 29, 2026 | 8.07 | 7.64 | 7.64 | 8.23 | 7.47 | 62,800 |
| January 28, 2026 | 8.59 | 8.12 | 8.12 | 8.91 | 7.9 | 86,775 |
| January 27, 2026 | 9.11 | 8.65 | 8.65 | 9.7 | 8.6 | 184,791 |
| January 26, 2026 | 8.53 | 9.34 | 9.34 | 10.55 | 8.53 | 463,700 |
| January 23, 2026 | 10.43 | 9.16 | 9.16 | 10.53 | 8.96 | 397,639 |
| January 22, 2026 | 11.93 | 10.98 | 10.98 | 12.7 | 10.8 | 1.28M |
| January 21, 2026 | 17.99 | 12.05 | 12.05 | 28.44 | 11.58 | 54.14M |
| January 20, 2026 | 6.39 | 6.19 | 6.19 | 6.53 | 6.11 | 30,928 |
| January 16, 2026 | 7.76 | 6.58 | 6.58 | 7.79 | 6.31 | 101,265 |
| January 15, 2026 | 9.27 | 8.75 | 8.75 | 9.28 | 8.46 | 18,513 |
| January 14, 2026 | 8.2 | 9.19 | 9.19 | 9.28 | 8.01 | 18,700 |
| January 13, 2026 | 8.71 | 8.29 | 8.29 | 8.81 | 7.8 | 34,054 |
| January 12, 2026 | 7.35 | 8.13 | 8.13 | 8.2 | 7.35 | 21,610 |
| January 09, 2026 | 7.2 | 7.29 | 7.29 | 7.58 | 7.1 | 15,056 |
| January 08, 2026 | 7.49 | 7.29 | 7.29 | 7.49 | 7.06 | 9,700 |
| January 07, 2026 | 6.89 | 7.38 | 7.38 | 7.48 | 6.26 | 77,700 |
| January 06, 2026 | 7.23 | 6.98 | 6.98 | 8.12 | 6.97 | 22,700 |
| January 05, 2026 | 7.3 | 7.35 | 7.35 | 9.26 | 7.04 | 95,000 |
| January 02, 2026 | 6.3 | 7.33 | 7.33 | 7.33 | 6 | 47,080 |
| December 31, 2025 | 7.36 | 6.62 | 6.62 | 7.65 | 6.3 | 1.22M |
| December 30, 2025 | 8.4 | 7.08 | 7.08 | 8.45 | 6.37 | 2.53M |
| December 29, 2025 | 8.55 | 8.5 | 8.5 | 9 | 8.4 | 713,200 |
| December 26, 2025 | 8.42 | 8.68 | 8.68 | 8.7 | 8.37 | 91,900 |
| December 24, 2025 | 0.29 | 0.29 | 0.29 | 0.3 | 0.28 | 155,000 |
| December 23, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.29 | 155,432 |
| December 22, 2025 | 0.3 | 0.29 | 0.29 | 0.31 | 0.29 | 327,635 |
| December 19, 2025 | 0.28 | 0.31 | 0.31 | 0.31 | 0.28 | 497,349 |
| December 18, 2025 | 0.31 | 0.28 | 0.28 | 0.32 | 0.27 | 255,500 |
| December 17, 2025 | 0.31 | 0.3 | 0.3 | 0.33 | 0.3 | 177,300 |
| December 16, 2025 | 0.31 | 0.31 | 0.31 | 0.32 | 0.31 | 160,700 |
| December 15, 2025 | 0.33 | 0.31 | 0.31 | 0.33 | 0.31 | 211,326 |
| December 12, 2025 | 0.35 | 0.33 | 0.33 | 0.36 | 0.33 | 302,816 |
| December 11, 2025 | 0.35 | 0.35 | 0.35 | 0.36 | 0.35 | 414,131 |
| December 10, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.36 | 152,451 |
| December 09, 2025 | 0.35 | 0.37 | 0.37 | 0.37 | 0.34 | 639,200 |
| December 08, 2025 | 0.32 | 0.35 | 0.35 | 0.36 | 0.32 | 422,100 |
| December 05, 2025 | 0.35 | 0.33 | 0.33 | 0.35 | 0.32 | 217,414 |
| December 04, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.31 | 350,526 |
| December 03, 2025 | 0.32 | 0.32 | 0.32 | 0.35 | 0.32 | 278,736 |
| December 02, 2025 | 0.36 | 0.33 | 0.33 | 0.37 | 0.32 | 417,809 |
| December 01, 2025 | 0.39 | 0.35 | 0.35 | 0.39 | 0.35 | 180,801 |
| November 28, 2025 | 0.37 | 0.37 | 0.37 | 0.38 | 0.36 | 68,200 |
| November 26, 2025 | 0.34 | 0.36 | 0.36 | 0.37 | 0.34 | 153,385 |
| November 25, 2025 | 0.32 | 0.33 | 0.33 | 0.34 | 0.32 | 171,712 |
| November 24, 2025 | 0.34 | 0.32 | 0.32 | 0.34 | 0.31 | 233,401 |