9.21
-0.18(-1.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.2 | 9.21 | 9.21 | 9.59 | 9.11 | 374,076 |
| February 19, 2026 | 9.11 | 9.39 | 9.39 | 9.45 | 9.01 | 395,184 |
| February 18, 2026 | 9.2 | 9.39 | 9.39 | 9.68 | 8.98 | 349,713 |
| February 17, 2026 | 9.34 | 9.13 | 9.13 | 9.44 | 8.93 | 439,037 |
| February 13, 2026 | 9.09 | 9.51 | 9.51 | 9.77 | 8.9 | 514,576 |
| February 12, 2026 | 9.31 | 8.96 | 8.96 | 9.41 | 8.7 | 531,932 |
| February 11, 2026 | 10.5 | 9.33 | 9.33 | 10.52 | 9.01 | 516,443 |
| February 10, 2026 | 10.82 | 10.19 | 10.19 | 11.06 | 10.13 | 434,294 |
| February 09, 2026 | 10.62 | 10.96 | 10.96 | 10.98 | 10.33 | 587,271 |
| February 06, 2026 | 9.99 | 10.52 | 10.52 | 10.72 | 9.75 | 545,368 |
| February 05, 2026 | 10.29 | 9.7 | 9.7 | 10.6 | 9.56 | 559,770 |
| February 04, 2026 | 11.72 | 10.61 | 10.61 | 11.72 | 10.15 | 702,100 |
| February 03, 2026 | 11.65 | 11.45 | 11.45 | 11.69 | 10.84 | 556,600 |
| February 02, 2026 | 11.29 | 11.32 | 11.32 | 11.76 | 11.15 | 481,490 |
| January 30, 2026 | 11.9 | 11.45 | 11.45 | 12.57 | 11.35 | 602,245 |
| January 29, 2026 | 12.73 | 12.1 | 12.1 | 12.75 | 11.78 | 524,897 |
| January 28, 2026 | 13.26 | 12.65 | 12.65 | 13.28 | 12.27 | 673,900 |
| January 27, 2026 | 12.38 | 13.19 | 13.19 | 13.43 | 12.22 | 1.11M |
| January 26, 2026 | 13.5 | 12.27 | 12.27 | 13.69 | 12.16 | 1.11M |
| January 23, 2026 | 13 | 12.99 | 12.99 | 13.3 | 12.4 | 1.26M |
| January 22, 2026 | 11.89 | 12.31 | 12.31 | 12.98 | 11.89 | 1.22M |
| January 21, 2026 | 12.1 | 11.57 | 11.57 | 12.82 | 10.66 | 1.08M |
| January 20, 2026 | 11.26 | 11.81 | 11.81 | 12.39 | 11.12 | 1.08M |
| January 16, 2026 | 11 | 12.11 | 12.11 | 12.41 | 10.9 | 1.32M |
| January 15, 2026 | 10.93 | 10.9 | 10.9 | 11.18 | 10.44 | 529,841 |
| January 14, 2026 | 10.46 | 10.93 | 10.93 | 10.94 | 10.24 | 500,800 |
| January 13, 2026 | 10.6 | 10.59 | 10.59 | 10.85 | 10.14 | 645,739 |
| January 12, 2026 | 10.26 | 10.53 | 10.53 | 10.74 | 10.05 | 705,334 |
| January 09, 2026 | 10.41 | 10.48 | 10.48 | 10.63 | 10.02 | 558,952 |
| January 08, 2026 | 9.64 | 10.41 | 10.41 | 10.65 | 9.64 | 1.12M |
| January 07, 2026 | 9.35 | 9.61 | 9.61 | 9.7 | 9.11 | 651,600 |
| January 06, 2026 | 8.58 | 9.49 | 9.49 | 9.72 | 8.51 | 1.86M |
| January 05, 2026 | 8.1 | 8.21 | 8.21 | 8.47 | 7.75 | 805,484 |
| January 02, 2026 | 7.65 | 7.81 | 7.81 | 7.85 | 7.41 | 547,500 |
| December 31, 2025 | 7.6 | 7.5 | 7.5 | 7.74 | 7.36 | 501,713 |
| December 30, 2025 | 7.7 | 7.62 | 7.62 | 7.93 | 7.59 | 642,850 |
| December 29, 2025 | 7.58 | 7.68 | 7.68 | 7.98 | 7.52 | 608,293 |
| December 26, 2025 | 8.17 | 7.74 | 7.74 | 8.17 | 7.64 | 650,100 |
| December 24, 2025 | 8.39 | 8.22 | 8.22 | 8.39 | 7.87 | 526,134 |
| December 23, 2025 | 8.85 | 8.62 | 8.62 | 9 | 8.4 | 664,823 |
| December 22, 2025 | 8.24 | 9.06 | 9.06 | 9.53 | 8.24 | 1.46M |
| December 19, 2025 | 7.35 | 7.88 | 7.88 | 8.16 | 7.33 | 1.26M |
| December 18, 2025 | 7.38 | 7.3 | 7.3 | 7.64 | 7.16 | 1.4M |
| December 17, 2025 | 7.1 | 7.02 | 7.02 | 7.57 | 6.6 | 4.11M |
| December 16, 2025 | 9 | 9.27 | 9.27 | 9.43 | 9 | 410,747 |
| December 15, 2025 | 9.82 | 9.08 | 9.08 | 9.94 | 9 | 393,953 |
| December 12, 2025 | 10.12 | 9.63 | 9.63 | 10.19 | 9.22 | 562,700 |
| December 11, 2025 | 9.7 | 9.96 | 9.96 | 9.96 | 9.37 | 423,946 |
| December 10, 2025 | 9.3 | 9.58 | 9.58 | 10 | 9.07 | 609,642 |
| December 09, 2025 | 9.12 | 9.35 | 9.35 | 9.41 | 9.05 | 249,190 |
| December 08, 2025 | 9.18 | 9.18 | 9.18 | 9.32 | 8.93 | 492,645 |
| December 05, 2025 | 8.99 | 8.97 | 8.97 | 9.18 | 8.77 | 326,129 |
| December 04, 2025 | 8.39 | 9.05 | 9.05 | 9.23 | 8.36 | 423,546 |
| December 03, 2025 | 7.9 | 8.41 | 8.41 | 8.43 | 7.85 | 258,800 |
| December 02, 2025 | 8 | 7.85 | 7.85 | 8.21 | 7.81 | 348,400 |
| December 01, 2025 | 8.01 | 7.88 | 7.88 | 8.1 | 7.76 | 472,600 |
| November 28, 2025 | 8.23 | 8.19 | 8.19 | 8.37 | 8.07 | 240,104 |
| November 26, 2025 | 8.09 | 8.19 | 8.19 | 8.38 | 8.01 | 345,828 |
| November 25, 2025 | 7.94 | 8.04 | 8.04 | 8.2 | 7.82 | 305,100 |
| November 24, 2025 | 7.79 | 7.94 | 7.94 | 7.99 | 7.51 | 464,328 |