9.16
-0.34(-3.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.33 | 9.16 | 9.16 | 9.4 | 8.77 | 61,300 |
| February 19, 2026 | 8.87 | 9.5 | 9.5 | 9.81 | 8.7 | 177,552 |
| February 18, 2026 | 8.5 | 8.88 | 8.88 | 8.88 | 8.22 | 125,705 |
| February 17, 2026 | 8.06 | 8.59 | 8.59 | 8.75 | 7.79 | 81,100 |
| February 13, 2026 | 7.83 | 7.99 | 7.99 | 8.1 | 7.63 | 40,400 |
| February 12, 2026 | 7.83 | 7.78 | 7.78 | 7.84 | 7.53 | 18,931 |
| February 11, 2026 | 7.71 | 7.77 | 7.77 | 7.87 | 7.51 | 19,606 |
| February 10, 2026 | 7.72 | 7.69 | 7.69 | 7.87 | 7.62 | 23,200 |
| February 09, 2026 | 7.71 | 7.71 | 7.71 | 7.79 | 7.5 | 23,200 |
| February 06, 2026 | 7.49 | 7.76 | 7.76 | 7.82 | 7.49 | 92,800 |
| February 05, 2026 | 7.28 | 7.46 | 7.46 | 7.72 | 7.15 | 147,200 |
| February 04, 2026 | 7.11 | 7.42 | 7.42 | 7.64 | 6.98 | 145,107 |
| February 03, 2026 | 7.12 | 7.09 | 7.09 | 7.22 | 6.91 | 76,662 |
| February 02, 2026 | 6.96 | 7.21 | 7.21 | 7.44 | 6.96 | 74,540 |
| January 30, 2026 | 7.08 | 7.06 | 7.06 | 7.25 | 7.01 | 36,200 |
| January 29, 2026 | 7.12 | 7.2 | 7.2 | 7.32 | 7.02 | 44,736 |
| January 28, 2026 | 7.13 | 7.09 | 7.09 | 7.19 | 7 | 58,707 |
| January 27, 2026 | 7.07 | 7.16 | 7.16 | 7.16 | 6.96 | 43,936 |
| January 26, 2026 | 7.06 | 7.07 | 7.07 | 7.12 | 6.79 | 92,400 |
| January 23, 2026 | 7.08 | 7.14 | 7.14 | 7.25 | 7 | 76,842 |
| January 22, 2026 | 7.18 | 7.06 | 7.06 | 7.29 | 7.03 | 101,809 |
| January 21, 2026 | 7.08 | 7.08 | 7.08 | 7.25 | 7.02 | 83,703 |
| January 20, 2026 | 7 | 7.08 | 7.08 | 7.23 | 6.96 | 114,733 |
| January 16, 2026 | 7.16 | 7.07 | 7.07 | 7.36 | 7.02 | 74,759 |
| January 15, 2026 | 7.16 | 7.11 | 7.11 | 7.22 | 7.01 | 48,100 |
| January 14, 2026 | 7.09 | 7.19 | 7.19 | 7.31 | 7 | 87,021 |
| January 13, 2026 | 7.18 | 7.2 | 7.2 | 7.2 | 7 | 28,117 |
| January 12, 2026 | 7.09 | 7.15 | 7.15 | 7.23 | 6.91 | 159,702 |
| January 09, 2026 | 7.31 | 7.13 | 7.13 | 7.42 | 6.94 | 264,194 |
| January 08, 2026 | 7.14 | 7.39 | 7.39 | 7.42 | 6.77 | 436,905 |
| January 07, 2026 | 6.69 | 7.18 | 7.18 | 7.38 | 6.68 | 855,541 |
| January 06, 2026 | 6.28 | 6.66 | 6.66 | 7 | 5.67 | 2.52M |
| January 05, 2026 | 11.39 | 12.29 | 12.29 | 12.91 | 11.35 | 140,400 |
| January 02, 2026 | 11.16 | 11.27 | 11.27 | 11.6 | 10.9 | 66,442 |
| December 31, 2025 | 10.32 | 11 | 11 | 11.1 | 10.32 | 95,600 |
| December 30, 2025 | 10.73 | 10.38 | 10.38 | 10.85 | 10.17 | 106,829 |
| December 29, 2025 | 11.25 | 10.78 | 10.78 | 11.43 | 10.59 | 72,000 |
| December 26, 2025 | 11.38 | 11.31 | 11.31 | 11.49 | 11.05 | 38,941 |
| December 24, 2025 | 11.47 | 11.46 | 11.46 | 11.53 | 11.17 | 48,647 |
| December 23, 2025 | 11.25 | 11.48 | 11.48 | 11.48 | 11.11 | 16,833 |
| December 22, 2025 | 11.42 | 11.5 | 11.5 | 11.6 | 10.96 | 58,000 |
| December 19, 2025 | 11.27 | 11.27 | 11.27 | 11.63 | 11.13 | 54,619 |
| December 18, 2025 | 10.91 | 11.1 | 11.1 | 11.24 | 10.72 | 69,100 |
| December 17, 2025 | 11.23 | 11.01 | 11.01 | 11.85 | 10.97 | 39,200 |
| December 16, 2025 | 11 | 11.25 | 11.25 | 11.29 | 10.75 | 60,342 |
| December 15, 2025 | 11.03 | 11.12 | 11.12 | 11.19 | 10.69 | 25,720 |
| December 12, 2025 | 11.08 | 10.84 | 10.84 | 11.42 | 10.7 | 62,082 |
| December 11, 2025 | 11.2 | 10.96 | 10.96 | 11.38 | 10.94 | 54,810 |
| December 10, 2025 | 11.05 | 11.39 | 11.39 | 11.51 | 11.05 | 44,500 |
| December 09, 2025 | 11.08 | 11.04 | 11.04 | 11.18 | 10.84 | 33,939 |
| December 08, 2025 | 11.12 | 11.11 | 11.11 | 11.51 | 10.82 | 91,800 |
| December 05, 2025 | 11.34 | 10.92 | 10.92 | 11.44 | 10.76 | 50,600 |
| December 04, 2025 | 11.31 | 11.4 | 11.4 | 11.73 | 11.21 | 67,371 |
| December 03, 2025 | 10.89 | 11.49 | 11.49 | 11.6 | 10.85 | 54,845 |
| December 02, 2025 | 11.55 | 10.78 | 10.78 | 11.55 | 10.7 | 90,943 |
| December 01, 2025 | 12.44 | 11.44 | 11.44 | 12.62 | 11.44 | 50,540 |
| November 28, 2025 | 12.16 | 12.76 | 12.76 | 12.92 | 11.98 | 23,808 |
| November 26, 2025 | 11.53 | 11.98 | 11.98 | 12.38 | 11.26 | 84,918 |
| November 25, 2025 | 11.83 | 11.48 | 11.48 | 12.02 | 11.35 | 39,800 |
| November 24, 2025 | 12.25 | 11.83 | 11.83 | 12.46 | 11.53 | 117,132 |