9.52
+0.092(+0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.46 | 9.52 | 9.52 | 9.53 | 9.44 | 1.7M |
| February 19, 2026 | 9.41 | 9.43 | 9.43 | 9.44 | 9.38 | 63,318 |
| February 18, 2026 | 9.22 | 9.35 | 9.35 | 9.35 | 9.21 | 60,358 |
| February 17, 2026 | 9.22 | 9.16 | 9.16 | 9.27 | 9.13 | 346,679 |
| February 16, 2026 | 9.25 | 9.27 | 9.27 | 9.33 | 9.24 | 7,672 |
| February 13, 2026 | 9.28 | 9.27 | 9.27 | 9.4 | 9.22 | 38,475 |
| February 12, 2026 | 9.43 | 9.27 | 9.27 | 9.45 | 9.25 | 50,532 |
| February 11, 2026 | 9.42 | 9.42 | 9.42 | 9.46 | 9.41 | 39,780 |
| February 10, 2026 | 9.35 | 9.33 | 9.33 | 9.43 | 9.33 | 1.05M |
| February 09, 2026 | 9.26 | 9.38 | 9.38 | 9.38 | 9.25 | 6,558 |
| February 06, 2026 | 9.19 | 9.28 | 9.28 | 9.29 | 9.16 | 172,912 |
| February 05, 2026 | 9.27 | 9.21 | 9.21 | 9.33 | 9.14 | 30,671 |
| February 04, 2026 | 9.36 | 9.29 | 9.29 | 9.36 | 9.29 | 57,845 |
| February 03, 2026 | 9.22 | 9.29 | 9.29 | 9.31 | 9.2 | 16.68M |
| February 02, 2026 | 9.04 | 9.07 | 9.07 | 9.13 | 9.03 | 246,764 |
| January 30, 2026 | 9.57 | 9.51 | 9.51 | 9.63 | 9.44 | 26.38M |
| January 29, 2026 | 9.83 | 9.7 | 9.7 | 9.9 | 9.63 | 88,127 |
| January 28, 2026 | 9.64 | 9.62 | 9.62 | 9.66 | 9.61 | 643,285 |
| January 27, 2026 | 9.45 | 9.48 | 9.48 | 9.5 | 9.42 | 39,170 |
| January 26, 2026 | 9.45 | 9.47 | 9.47 | 9.5 | 9.43 | 17,452 |
| January 23, 2026 | 9.27 | 9.37 | 9.37 | 9.37 | 9.25 | 59,041 |
| January 22, 2026 | 9.21 | 9.22 | 9.22 | 9.23 | 9.18 | 58,648 |
| January 21, 2026 | 9.16 | 9.21 | 9.21 | 9.23 | 9.16 | 14,871 |
| January 20, 2026 | 9.11 | 9.13 | 9.13 | 9.15 | 9.1 | 5,321 |
| January 19, 2026 | 9.12 | 9.1 | 9.1 | 9.12 | 8.99 | 28 |
| January 16, 2026 | 9.05 | 9.02 | 9.02 | 9.08 | 9 | 33,132 |
| January 15, 2026 | 9.06 | 9.06 | 9.06 | 9.07 | 9.01 | 6,078 |
| January 14, 2026 | 9.08 | 9.13 | 9.13 | 9.16 | 9.07 | 1,663 |
| January 13, 2026 | 8.98 | 9.08 | 9.08 | 9.09 | 8.98 | 85,031 |
| January 12, 2026 | 8.96 | 9.02 | 9.02 | 9.02 | 8.96 | 86,248 |
| January 09, 2026 | 8.86 | 8.91 | 8.91 | 8.91 | 8.85 | 104,153 |
| January 08, 2026 | 8.74 | 8.77 | 8.77 | 8.77 | 8.73 | 375,306 |
| January 07, 2026 | 8.82 | 8.78 | 8.78 | 8.82 | 8.77 | 8,571 |
| January 06, 2026 | 8.84 | 8.89 | 8.89 | 8.89 | 8.81 | 20,348 |
| January 05, 2026 | 8.69 | 8.77 | 8.77 | 8.79 | 8.69 | 54,500 |
| January 02, 2026 | 8.69 | 8.57 | 8.57 | 8.69 | 8.57 | 24,588 |
| December 31, 2025 | 8.83 | 8.63 | 8.63 | 8.83 | 8.62 | 4,082 |
| December 30, 2025 | 8.68 | 8.76 | 8.76 | 8.79 | 8.67 | 11,893 |
| December 29, 2025 | 8.68 | 8.63 | 8.63 | 8.8 | 8.63 | 23,205 |
| December 24, 2025 | 8.73 | 8.74 | 8.74 | 8.74 | 8.72 | 265 |
| December 23, 2025 | 8.67 | 8.65 | 8.65 | 8.67 | 8.64 | 51,637 |
| December 22, 2025 | 8.68 | 8.61 | 8.61 | 8.68 | 8.59 | 5,667 |
| December 19, 2025 | 8.46 | 8.5 | 8.5 | 8.51 | 8.46 | 11,846 |
| December 18, 2025 | 8.48 | 8.5 | 8.5 | 8.5 | 8.45 | 154,756 |
| December 17, 2025 | 8.46 | 8.47 | 8.47 | 8.47 | 8.46 | 1,936 |
| December 16, 2025 | 8.45 | 8.4 | 8.4 | 8.45 | 8.4 | 16,973 |
| December 15, 2025 | 8.55 | 8.45 | 8.45 | 8.55 | 8.45 | 19,980 |
| December 12, 2025 | 8.59 | 8.5 | 8.5 | 8.61 | 8.5 | 210,466 |
| December 11, 2025 | 8.52 | 8.54 | 8.54 | 8.55 | 8.5 | 5,256 |
| December 10, 2025 | 8.51 | 8.49 | 8.49 | 8.52 | 8.49 | 148,426 |
| December 09, 2025 | 8.51 | 8.49 | 8.49 | 8.57 | 8.45 | 2,559 |
| December 08, 2025 | 8.59 | 8.53 | 8.53 | 8.6 | 8.52 | 15,142 |
| December 05, 2025 | 8.6 | 8.6 | 8.6 | 8.67 | 8.6 | 1,590 |
| December 04, 2025 | 8.54 | 8.55 | 8.55 | 8.55 | 8.52 | 9,437 |
| December 03, 2025 | 8.54 | 8.56 | 8.56 | 8.57 | 8.54 | 404 |
| December 02, 2025 | 8.56 | 8.51 | 8.51 | 8.62 | 8.51 | 4,638 |
| December 01, 2025 | 8.56 | 8.55 | 8.55 | 8.56 | 8.54 | 13,402 |
| November 28, 2025 | 8.47 | 8.54 | 8.54 | 8.74 | 8.22 | 19,354 |
| November 27, 2025 | 8.43 | 8.42 | 8.42 | 8.43 | 8.42 | 461 |
| November 26, 2025 | 8.35 | 8.39 | 8.39 | 8.39 | 8.35 | 122,546 |