11.26
-0.21(-1.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 11.4 | 11.26 | 11.26 | 11.85 | 11.02 | 137,043 |
| February 19, 2026 | 11.14 | 11.47 | 11.47 | 11.5 | 11 | 66,588 |
| February 18, 2026 | 11.24 | 11.3 | 11.3 | 11.71 | 11.08 | 76,200 |
| February 17, 2026 | 11.2 | 11.3 | 11.3 | 11.48 | 10.78 | 100,777 |
| February 13, 2026 | 11 | 11.3 | 11.3 | 11.63 | 10.88 | 113,100 |
| February 12, 2026 | 11.6 | 11.13 | 11.13 | 11.76 | 10.73 | 265,556 |
| February 11, 2026 | 12.08 | 11.5 | 11.5 | 12.28 | 11.17 | 217,381 |
| February 10, 2026 | 12.32 | 11.84 | 11.84 | 12.45 | 11.71 | 196,723 |
| February 09, 2026 | 12.7 | 12.43 | 12.43 | 12.7 | 11.86 | 231,600 |
| February 06, 2026 | 12.27 | 12.75 | 12.75 | 12.95 | 11.76 | 254,100 |
| February 05, 2026 | 13.92 | 11.99 | 11.99 | 14.09 | 11.8 | 448,400 |
| February 04, 2026 | 15.41 | 14.37 | 14.37 | 15.49 | 13.68 | 229,758 |
| February 03, 2026 | 16.05 | 15.36 | 15.36 | 16.23 | 14.41 | 289,700 |
| February 02, 2026 | 15.45 | 15.6 | 15.6 | 16.06 | 15.19 | 193,766 |
| January 30, 2026 | 16.39 | 15.6 | 15.6 | 16.88 | 15.5 | 226,784 |
| January 29, 2026 | 17.01 | 16.62 | 16.62 | 17.14 | 16.4 | 166,545 |
| January 28, 2026 | 17.6 | 16.94 | 16.94 | 17.97 | 16.94 | 137,628 |
| January 27, 2026 | 17.96 | 17.31 | 17.31 | 18.28 | 17.06 | 145,871 |
| January 26, 2026 | 18.33 | 17.77 | 17.77 | 18.33 | 17.23 | 267,980 |
| January 23, 2026 | 18.92 | 18.75 | 18.75 | 19.64 | 18.44 | 203,779 |
| January 22, 2026 | 19.05 | 18.96 | 18.96 | 20.2 | 18.92 | 217,600 |
| January 21, 2026 | 20.37 | 18.67 | 18.67 | 21.05 | 17.26 | 474,592 |
| January 20, 2026 | 19.2 | 19.84 | 19.84 | 20.54 | 18.82 | 268,002 |
| January 16, 2026 | 19.82 | 20.54 | 20.54 | 21.61 | 19.7 | 273,001 |
| January 15, 2026 | 20.27 | 19.7 | 19.7 | 20.74 | 18.75 | 302,399 |
| January 14, 2026 | 18.93 | 19.88 | 19.88 | 20.72 | 17.95 | 359,765 |
| January 13, 2026 | 17.87 | 18.88 | 18.88 | 20 | 17.82 | 375,254 |
| January 12, 2026 | 17.7 | 17.75 | 17.75 | 18.05 | 16.03 | 413,649 |
| January 09, 2026 | 17.36 | 17.68 | 17.68 | 18.84 | 16.45 | 591,668 |
| January 08, 2026 | 17.92 | 17.04 | 17.04 | 19 | 17.04 | 170,026 |
| January 07, 2026 | 18.11 | 17.96 | 17.96 | 18.5 | 17.56 | 162,458 |
| January 06, 2026 | 18.44 | 18.53 | 18.53 | 18.53 | 17.09 | 227,804 |
| January 05, 2026 | 17.5 | 18.3 | 18.3 | 18.65 | 17.06 | 199,500 |
| January 02, 2026 | 15.58 | 16.96 | 16.96 | 17.19 | 15.39 | 148,568 |
| December 31, 2025 | 15.16 | 15.05 | 15.05 | 15.67 | 14.9 | 186,616 |
| December 30, 2025 | 15.2 | 15.27 | 15.27 | 15.71 | 14.8 | 192,300 |
| December 29, 2025 | 15.65 | 15.14 | 15.14 | 16.08 | 15 | 261,950 |
| December 26, 2025 | 16.35 | 16.02 | 16.02 | 16.37 | 15.72 | 104,865 |
| December 24, 2025 | 16.38 | 16.39 | 16.39 | 16.49 | 15.9 | 83,900 |
| December 23, 2025 | 16.29 | 16.44 | 16.44 | 17.08 | 16.11 | 172,543 |
| December 22, 2025 | 16.82 | 16.91 | 16.91 | 17.53 | 16.61 | 132,508 |
| December 19, 2025 | 16.6 | 16.68 | 16.68 | 17.61 | 16.48 | 150,356 |
| December 18, 2025 | 16.51 | 16.6 | 16.6 | 17.6 | 16.3 | 212,253 |
| December 17, 2025 | 17.38 | 15.92 | 15.92 | 18.08 | 15.92 | 180,700 |
| December 16, 2025 | 17.8 | 17.49 | 17.49 | 18.43 | 16.68 | 137,227 |
| December 15, 2025 | 19.56 | 17.7 | 17.7 | 19.56 | 17.69 | 251,316 |
| December 12, 2025 | 21.99 | 19.23 | 19.23 | 22.12 | 18.91 | 351,545 |
| December 11, 2025 | 19.01 | 21.89 | 21.89 | 21.96 | 18.39 | 453,637 |
| December 10, 2025 | 18.54 | 18.99 | 18.99 | 19.9 | 17.52 | 244,422 |
| December 09, 2025 | 18.19 | 18.32 | 18.32 | 19.34 | 18 | 104,141 |
| December 08, 2025 | 18.56 | 18.05 | 18.05 | 19 | 17.99 | 126,823 |
| December 05, 2025 | 18.5 | 18.3 | 18.3 | 19.1 | 17.86 | 218,789 |
| December 04, 2025 | 16.95 | 18.67 | 18.67 | 18.81 | 16.95 | 196,150 |
| December 03, 2025 | 17.3 | 17.24 | 17.24 | 17.3 | 16.57 | 151,300 |
| December 02, 2025 | 16.85 | 17.2 | 17.2 | 17.28 | 16.69 | 120,664 |
| December 01, 2025 | 16.79 | 16.7 | 16.7 | 17.4 | 16.17 | 179,200 |
| November 28, 2025 | 16.84 | 17.3 | 17.3 | 17.65 | 16.64 | 102,800 |
| November 26, 2025 | 16.05 | 16.37 | 16.37 | 17.35 | 15.58 | 196,365 |
| November 25, 2025 | 15 | 16.02 | 16.02 | 16.35 | 14.51 | 212,658 |
| November 24, 2025 | 14.31 | 14.95 | 14.95 | 15.19 | 13.96 | 190,279 |