9.21
-0.18(-1.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.29 | 9.21 | 9.21 | 9.46 | 9.04 | 170,675 |
| February 19, 2026 | 9.35 | 9.39 | 9.39 | 9.43 | 9.3 | 127,342 |
| February 18, 2026 | 9.3 | 9.42 | 9.42 | 9.54 | 9.29 | 86,112 |
| February 17, 2026 | 9.42 | 9.34 | 9.34 | 9.42 | 9.25 | 102,962 |
| February 13, 2026 | 9.41 | 9.48 | 9.48 | 9.89 | 9.36 | 136,072 |
| February 12, 2026 | 9.67 | 9.42 | 9.42 | 9.79 | 9.41 | 128,768 |
| February 11, 2026 | 9.87 | 9.58 | 9.58 | 9.87 | 9.5 | 95,100 |
| February 10, 2026 | 9.72 | 9.69 | 9.69 | 9.8 | 9.5 | 161,374 |
| February 09, 2026 | 8.98 | 9.77 | 9.77 | 9.89 | 8.94 | 520,800 |
| February 06, 2026 | 8.75 | 8.98 | 8.98 | 9.14 | 8.75 | 271,900 |
| February 05, 2026 | 8.99 | 8.7 | 8.7 | 9.13 | 8.7 | 235,549 |
| February 04, 2026 | 9.22 | 9.11 | 9.11 | 9.47 | 8.97 | 213,820 |
| February 03, 2026 | 9.4 | 9.26 | 9.26 | 9.46 | 9.14 | 171,526 |
| February 02, 2026 | 9.31 | 9.31 | 9.31 | 9.41 | 9.2 | 241,700 |
| January 30, 2026 | 9.55 | 9.34 | 9.34 | 9.56 | 9.32 | 162,069 |
| January 29, 2026 | 9.6 | 9.59 | 9.59 | 9.77 | 9.42 | 147,800 |
| January 28, 2026 | 9.81 | 9.55 | 9.55 | 9.86 | 9.54 | 133,000 |
| January 27, 2026 | 9.78 | 9.81 | 9.81 | 9.94 | 9.62 | 189,499 |
| January 26, 2026 | 9.29 | 9.77 | 9.77 | 9.89 | 9.09 | 641,628 |
| January 23, 2026 | 9.32 | 9.29 | 9.29 | 9.39 | 9.2 | 99,224 |
| January 22, 2026 | 9.33 | 9.26 | 9.26 | 9.35 | 9.16 | 145,110 |
| January 21, 2026 | 9.34 | 9.28 | 9.28 | 9.54 | 9.2 | 117,558 |
| January 20, 2026 | 9.49 | 9.31 | 9.31 | 9.61 | 9.26 | 165,400 |
| January 16, 2026 | 9.81 | 9.64 | 9.64 | 9.9 | 9.61 | 134,800 |
| January 15, 2026 | 9.65 | 9.7 | 9.7 | 9.89 | 9.65 | 188,341 |
| January 14, 2026 | 9.43 | 9.6 | 9.6 | 9.66 | 9.34 | 91,701 |
| January 13, 2026 | 9.51 | 9.48 | 9.48 | 9.58 | 9.32 | 66,400 |
| January 12, 2026 | 9.36 | 9.51 | 9.51 | 9.64 | 9.27 | 143,531 |
| January 09, 2026 | 9.41 | 9.45 | 9.45 | 9.56 | 9.35 | 137,656 |
| January 08, 2026 | 9.5 | 9.43 | 9.43 | 9.57 | 9.35 | 79,700 |
| January 07, 2026 | 9.71 | 9.47 | 9.47 | 9.73 | 9.42 | 119,520 |
| January 06, 2026 | 9.8 | 9.79 | 9.79 | 9.89 | 9.68 | 111,395 |
| January 05, 2026 | 9.79 | 9.8 | 9.8 | 9.92 | 9.63 | 244,400 |
| January 02, 2026 | 9.53 | 9.65 | 9.65 | 9.68 | 9.42 | 126,727 |
| December 31, 2025 | 9.5 | 9.44 | 9.44 | 9.66 | 9.42 | 77,800 |
| December 30, 2025 | 9.42 | 9.55 | 9.55 | 9.63 | 9.37 | 134,000 |
| December 29, 2025 | 9.52 | 9.41 | 9.41 | 9.56 | 9.36 | 128,245 |
| December 26, 2025 | 9.26 | 9.61 | 9.61 | 9.68 | 9.24 | 193,651 |
| December 24, 2025 | 9.25 | 9.25 | 9.25 | 9.35 | 9.18 | 58,000 |
| December 23, 2025 | 9.33 | 9.28 | 9.28 | 9.37 | 9.22 | 64,421 |
| December 22, 2025 | 9.5 | 9.31 | 9.31 | 9.59 | 9.31 | 169,300 |
| December 19, 2025 | 9.1 | 9.47 | 9.47 | 9.62 | 9.09 | 321,460 |
| December 18, 2025 | 9.1 | 9.07 | 9.07 | 9.2 | 8.97 | 133,100 |
| December 17, 2025 | 9.11 | 9.01 | 9.01 | 9.18 | 9 | 131,444 |
| December 16, 2025 | 9.22 | 9.16 | 9.16 | 9.39 | 9.1 | 102,768 |
| December 15, 2025 | 9.45 | 9.24 | 9.24 | 9.5 | 9.11 | 165,769 |
| December 12, 2025 | 9.58 | 9.46 | 9.46 | 9.6 | 9.39 | 68,455 |
| December 11, 2025 | 9.53 | 9.57 | 9.57 | 9.6 | 9.36 | 125,148 |
| December 10, 2025 | 9.6 | 9.59 | 9.59 | 9.73 | 9.51 | 152,770 |
| December 09, 2025 | 9.5 | 9.56 | 9.56 | 9.57 | 9.33 | 92,709 |
| December 08, 2025 | 9.41 | 9.44 | 9.44 | 9.61 | 9.3 | 156,001 |
| December 05, 2025 | 9.49 | 9.43 | 9.43 | 9.63 | 9.33 | 226,136 |
| December 04, 2025 | 9.62 | 9.47 | 9.47 | 9.71 | 9.47 | 139,685 |
| December 03, 2025 | 9.33 | 9.6 | 9.6 | 9.69 | 9.31 | 109,359 |
| December 02, 2025 | 9.46 | 9.33 | 9.33 | 9.59 | 9.32 | 114,447 |
| December 01, 2025 | 9.16 | 9.47 | 9.47 | 9.61 | 9.13 | 184,480 |
| November 28, 2025 | 9.18 | 9.25 | 9.25 | 9.27 | 9.14 | 70,425 |
| November 26, 2025 | 8.85 | 9.17 | 9.17 | 9.24 | 8.85 | 208,763 |
| November 25, 2025 | 8.97 | 8.9 | 8.9 | 9 | 8.71 | 222,643 |
| November 24, 2025 | 8.86 | 9.01 | 9.01 | 9.03 | 8.81 | 121,800 |