9.40
+0.02(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.33 | 9.4 | 9.4 | 9.45 | 9.21 | 2.26M |
| February 19, 2026 | 9.31 | 9.38 | 9.38 | 9.4 | 9.24 | 1.95M |
| February 18, 2026 | 9.32 | 9.27 | 9.27 | 9.45 | 9.27 | 1.77M |
| February 17, 2026 | 9.29 | 9.34 | 9.34 | 9.4 | 9.2 | 1.75M |
| February 13, 2026 | 9.21 | 9.22 | 9.22 | 9.29 | 9.07 | 1.46M |
| February 12, 2026 | 9.37 | 9.17 | 9.17 | 9.44 | 8.98 | 1.84M |
| February 11, 2026 | 9.43 | 9.28 | 9.28 | 9.46 | 9.26 | 1.69M |
| February 10, 2026 | 9.13 | 9.38 | 9.38 | 9.4 | 9.11 | 1.64M |
| February 09, 2026 | 9.11 | 9.12 | 9.12 | 9.18 | 9.02 | 1.1M |
| February 06, 2026 | 9.1 | 9.15 | 9.15 | 9.22 | 9.04 | 1.8M |
| February 05, 2026 | 9.07 | 9.01 | 9.01 | 9.12 | 8.89 | 8.26M |
| February 04, 2026 | 8.85 | 9.05 | 9.05 | 9.15 | 8.85 | 4.99M |
| February 03, 2026 | 8.78 | 8.78 | 8.78 | 8.88 | 8.69 | 2M |
| February 02, 2026 | 8.82 | 8.73 | 8.73 | 8.89 | 8.72 | 2.55M |
| January 30, 2026 | 8.9 | 8.77 | 8.77 | 8.93 | 8.74 | 4.26M |
| January 29, 2026 | 8.83 | 8.96 | 8.96 | 9 | 8.77 | 1.85M |
| January 28, 2026 | 8.91 | 8.75 | 8.75 | 9.03 | 8.74 | 1.68M |
| January 27, 2026 | 9.03 | 8.85 | 8.85 | 9.05 | 8.75 | 7.35M |
| January 26, 2026 | 9.02 | 9.03 | 9.03 | 9.07 | 8.99 | 1.07M |
| January 23, 2026 | 9.14 | 9.04 | 9.04 | 9.14 | 8.97 | 1.04M |
| January 22, 2026 | 9.27 | 9.17 | 9.17 | 9.46 | 9.15 | 1.18M |
| January 21, 2026 | 9.04 | 9.24 | 9.24 | 9.3 | 9.04 | 1.32M |
| January 20, 2026 | 8.96 | 9 | 9 | 9.09 | 8.92 | 1.63M |
| January 16, 2026 | 9.12 | 9.14 | 9.14 | 9.21 | 9.03 | 1.49M |
| January 15, 2026 | 9.06 | 9.17 | 9.17 | 9.24 | 9.02 | 1.35M |
| January 14, 2026 | 9.35 | 9.03 | 9.03 | 9.35 | 8.96 | 1.32M |
| January 13, 2026 | 9.25 | 9.35 | 9.35 | 9.43 | 9.25 | 1.32M |
| January 12, 2026 | 9.1 | 9.25 | 9.25 | 9.32 | 9.1 | 1.18M |
| January 09, 2026 | 9.31 | 9.42 | 9.42 | 9.48 | 9.29 | 1.63M |
| January 08, 2026 | 9.17 | 9.29 | 9.29 | 9.47 | 9.13 | 2.14M |
| January 07, 2026 | 9.44 | 9.21 | 9.21 | 9.44 | 9.14 | 1.37M |
| January 06, 2026 | 9.23 | 9.44 | 9.44 | 9.47 | 9.09 | 2.64M |
| January 05, 2026 | 9.23 | 9.29 | 9.29 | 9.35 | 9.04 | 2.31M |
| January 02, 2026 | 8.95 | 9.13 | 9.13 | 9.22 | 8.86 | 1.4M |
| December 31, 2025 | 9.07 | 8.94 | 8.94 | 9.07 | 8.93 | 1.16M |
| December 30, 2025 | 9.14 | 9.11 | 9.02 | 9.16 | 9.09 | 1.02M |
| December 29, 2025 | 9.09 | 9.12 | 9.03 | 9.14 | 9.03 | 925,447 |
| December 26, 2025 | 9.05 | 9.12 | 9.03 | 9.13 | 9.03 | 632,629 |
| December 24, 2025 | 9.03 | 9.09 | 9.09 | 9.15 | 9.03 | 516,200 |
| December 23, 2025 | 9.14 | 9.04 | 9.04 | 9.17 | 9 | 1.18M |
| December 22, 2025 | 9.15 | 9.16 | 9.16 | 9.23 | 9.12 | 1.35M |
| December 19, 2025 | 9.06 | 9.15 | 9.15 | 9.15 | 9.05 | 6.67M |
| December 18, 2025 | 9.31 | 9.1 | 9.1 | 9.31 | 9.09 | 1.12M |
| December 17, 2025 | 9.24 | 9.22 | 9.22 | 9.32 | 9.18 | 1.74M |
| December 16, 2025 | 9.27 | 9.21 | 9.21 | 9.28 | 9.15 | 1.65M |
| December 15, 2025 | 9.32 | 9.28 | 9.28 | 9.33 | 9.11 | 1.75M |
| December 12, 2025 | 9.23 | 9.23 | 9.23 | 9.29 | 9.18 | 1.7M |
| December 11, 2025 | 9.14 | 9.18 | 9.18 | 9.26 | 9.08 | 3.58M |
| December 10, 2025 | 9.07 | 9.1 | 9.1 | 9.22 | 8.99 | 1.82M |
| December 09, 2025 | 8.96 | 9.05 | 9.05 | 9.11 | 8.96 | 1.86M |
| December 08, 2025 | 8.94 | 8.91 | 8.91 | 8.97 | 8.87 | 2.12M |
| December 05, 2025 | 8.87 | 8.93 | 8.93 | 9.02 | 8.84 | 1.41M |
| December 04, 2025 | 9.14 | 8.93 | 8.93 | 9.17 | 8.87 | 1.59M |
| December 03, 2025 | 9.14 | 9.19 | 9.19 | 9.21 | 9.06 | 1.23M |
| December 02, 2025 | 9.27 | 9.08 | 9.08 | 9.27 | 9.07 | 1.34M |
| December 01, 2025 | 9.3 | 9.2 | 9.2 | 9.36 | 9.16 | 1.43M |
| November 28, 2025 | 9.44 | 9.36 | 9.36 | 9.44 | 9.24 | 1.1M |
| November 26, 2025 | 9.32 | 9.39 | 9.39 | 9.48 | 9.29 | 3.38M |
| November 25, 2025 | 9.24 | 9.34 | 9.34 | 9.43 | 9.24 | 2.91M |
| November 24, 2025 | 9.11 | 9.17 | 9.17 | 9.22 | 8.99 | 3.6M |