10.12
-0.11(-1.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10.22 | 10.12 | 10.12 | 10.25 | 10.05 | 444,625 |
| February 19, 2026 | 10.1 | 10.23 | 10.23 | 10.35 | 9.96 | 564,013 |
| February 18, 2026 | 10.01 | 10.18 | 10.18 | 10.29 | 9.97 | 372,620 |
| February 17, 2026 | 10.05 | 10.15 | 10.15 | 10.16 | 9.97 | 443,046 |
| February 13, 2026 | 10.1 | 10.07 | 10.07 | 10.2 | 10.05 | 192,770 |
| February 12, 2026 | 10.05 | 10.12 | 10.12 | 10.27 | 10.01 | 466,800 |
| February 11, 2026 | 10.65 | 10.2 | 10.2 | 10.8 | 10.16 | 280,700 |
| February 10, 2026 | 10.46 | 10.63 | 10.63 | 10.7 | 10.2 | 783,835 |
| February 09, 2026 | 10.58 | 10.47 | 10.47 | 10.78 | 10.43 | 390,422 |
| February 06, 2026 | 10.4 | 10.45 | 10.45 | 10.51 | 10.33 | 854,340 |
| February 05, 2026 | 10.15 | 10.2 | 10.2 | 10.35 | 10.03 | 705,200 |
| February 04, 2026 | 10.03 | 10.23 | 10.23 | 10.3 | 9.99 | 461,221 |
| February 03, 2026 | 10.38 | 10.11 | 10.11 | 10.58 | 9.99 | 798,830 |
| February 02, 2026 | 9.7 | 10.38 | 10.38 | 10.58 | 9.64 | 1.56M |
| January 30, 2026 | 9.63 | 9.73 | 9.73 | 9.91 | 9.6 | 1.31M |
| January 29, 2026 | 9.64 | 9.74 | 9.74 | 9.82 | 9.34 | 1.13M |
| January 28, 2026 | 9.61 | 9.59 | 9.59 | 9.71 | 9.45 | 593,400 |
| January 27, 2026 | 9.55 | 9.59 | 9.59 | 9.7 | 9.42 | 554,435 |
| January 26, 2026 | 9.68 | 9.44 | 9.44 | 9.69 | 9.43 | 271,200 |
| January 23, 2026 | 9.57 | 9.59 | 9.59 | 9.62 | 9.35 | 733,900 |
| January 22, 2026 | 8.88 | 9.63 | 9.63 | 9.66 | 8.88 | 2.21M |
| January 21, 2026 | 8.88 | 8.83 | 8.83 | 9 | 8.79 | 439,762 |
| January 20, 2026 | 8.55 | 8.81 | 8.81 | 8.91 | 8.41 | 439,500 |
| January 16, 2026 | 8.87 | 8.72 | 8.72 | 8.87 | 8.48 | 433,848 |
| January 15, 2026 | 8.73 | 8.88 | 8.88 | 8.96 | 8.66 | 696,000 |
| January 14, 2026 | 8.9 | 8.71 | 8.71 | 9.16 | 8.7 | 670,100 |
| January 13, 2026 | 9.27 | 9.2 | 9.2 | 9.32 | 9.09 | 303,000 |
| January 12, 2026 | 9.33 | 9.26 | 9.26 | 9.46 | 9.22 | 263,010 |
| January 09, 2026 | 9.62 | 9.45 | 9.45 | 9.63 | 9.29 | 813,114 |
| January 08, 2026 | 9.25 | 9.52 | 9.52 | 9.52 | 9.21 | 913,211 |
| January 07, 2026 | 9.22 | 9.26 | 9.26 | 9.34 | 8.95 | 622,831 |
| January 06, 2026 | 9.39 | 9.24 | 9.24 | 9.39 | 9 | 390,496 |
| January 05, 2026 | 9.13 | 9.35 | 9.35 | 9.46 | 9.05 | 529,100 |
| January 02, 2026 | 8.99 | 9.14 | 9.14 | 9.27 | 8.92 | 527,611 |
| December 31, 2025 | 8.87 | 8.88 | 8.88 | 8.94 | 8.76 | 205,825 |
| December 30, 2025 | 8.93 | 8.83 | 8.83 | 9.07 | 8.82 | 206,961 |
| December 29, 2025 | 9.17 | 8.94 | 8.94 | 9.19 | 8.94 | 248,548 |
| December 26, 2025 | 9.28 | 9.22 | 9.22 | 9.34 | 9.19 | 197,800 |
| December 24, 2025 | 9.23 | 9.28 | 9.28 | 9.38 | 9.13 | 178,600 |
| December 23, 2025 | 9.4 | 9.21 | 9.21 | 9.49 | 9.14 | 582,511 |
| December 22, 2025 | 9.63 | 9.39 | 9.39 | 9.64 | 8.88 | 1.39M |
| December 19, 2025 | 8.99 | 9.49 | 9.49 | 9.99 | 8.99 | 2.74M |
| December 18, 2025 | 8 | 8.32 | 8.32 | 8.39 | 7.92 | 925,200 |
| December 17, 2025 | 7.8 | 7.95 | 7.95 | 7.96 | 7.8 | 459,573 |
| December 16, 2025 | 7.74 | 7.82 | 7.82 | 7.82 | 7.7 | 292,592 |
| December 15, 2025 | 7.96 | 7.78 | 7.78 | 7.96 | 7.67 | 247,808 |
| December 12, 2025 | 7.79 | 7.81 | 7.81 | 7.85 | 7.73 | 313,966 |
| December 11, 2025 | 7.44 | 7.74 | 7.74 | 7.88 | 7.44 | 334,134 |
| December 10, 2025 | 7.53 | 7.47 | 7.47 | 7.59 | 7.41 | 185,138 |
| December 09, 2025 | 7.37 | 7.55 | 7.55 | 7.67 | 7.32 | 338,701 |
| December 08, 2025 | 7.5 | 7.44 | 7.44 | 7.51 | 7.34 | 282,200 |
| December 05, 2025 | 7.82 | 7.47 | 7.47 | 7.86 | 7.39 | 262,867 |
| December 04, 2025 | 7.92 | 7.84 | 7.84 | 8 | 7.75 | 392,285 |
| December 03, 2025 | 7.69 | 7.93 | 7.93 | 7.99 | 7.69 | 438,328 |
| December 02, 2025 | 7.39 | 7.64 | 7.64 | 7.69 | 7.38 | 508,621 |
| December 01, 2025 | 7.17 | 7.35 | 7.35 | 7.39 | 7.13 | 676,500 |
| November 28, 2025 | 7.21 | 7.3 | 7.3 | 7.33 | 7.19 | 97,390 |
| November 26, 2025 | 6.98 | 7.24 | 7.24 | 7.28 | 6.96 | 463,808 |
| November 25, 2025 | 6.39 | 7 | 7 | 7.03 | 6.39 | 741,000 |
| November 24, 2025 | 6.37 | 6.38 | 6.38 | 6.47 | 6.27 | 779,700 |