11.61
+0.13(+1.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 11.58 | 11.61 | 11.61 | 12.37 | 11.47 | 906,911 |
| February 19, 2026 | 11.58 | 11.48 | 11.48 | 11.76 | 11.37 | 678,800 |
| February 18, 2026 | 11.85 | 11.6 | 11.6 | 12.03 | 11.47 | 629,600 |
| February 17, 2026 | 11.86 | 11.78 | 11.78 | 11.96 | 11.55 | 394,900 |
| February 13, 2026 | 11.65 | 11.86 | 11.86 | 12.03 | 11.41 | 566,700 |
| February 12, 2026 | 12.52 | 11.65 | 11.65 | 12.94 | 11.44 | 842,309 |
| February 11, 2026 | 11.48 | 12.16 | 12.16 | 12.16 | 11.48 | 692,300 |
| February 10, 2026 | 11.25 | 11.46 | 11.46 | 11.86 | 10.93 | 901,900 |
| February 09, 2026 | 11.13 | 11.15 | 11.15 | 11.44 | 10.82 | 702,946 |
| February 06, 2026 | 10.99 | 11.03 | 11.03 | 11.3 | 10.52 | 1.06M |
| February 05, 2026 | 10.11 | 10.96 | 10.96 | 10.98 | 10.11 | 964,711 |
| February 04, 2026 | 10 | 11.04 | 11.04 | 11.68 | 9.38 | 1.4M |
| February 03, 2026 | 10.69 | 11.24 | 11.24 | 11.45 | 10.69 | 834,100 |
| February 02, 2026 | 10.17 | 10.9 | 10.9 | 10.97 | 10.07 | 548,100 |
| January 30, 2026 | 9.78 | 10.13 | 10.13 | 10.36 | 9.71 | 2.57M |
| January 29, 2026 | 9.82 | 9.94 | 9.94 | 10.03 | 9.71 | 511,200 |
| January 28, 2026 | 9.96 | 9.82 | 9.82 | 10.16 | 9.74 | 414,424 |
| January 27, 2026 | 10.05 | 9.93 | 9.93 | 10.13 | 9.8 | 426,800 |
| January 26, 2026 | 10.2 | 10.06 | 10.06 | 10.22 | 9.86 | 445,636 |
| January 23, 2026 | 10.39 | 10.17 | 10.17 | 10.41 | 10.13 | 719,400 |
| January 22, 2026 | 10.19 | 10.35 | 10.35 | 10.46 | 10.19 | 498,300 |
| January 21, 2026 | 9.82 | 10.18 | 10.18 | 10.34 | 9.69 | 654,842 |
| January 20, 2026 | 10.24 | 9.74 | 9.74 | 10.3 | 9.63 | 467,361 |
| January 16, 2026 | 10.77 | 10.44 | 10.44 | 10.83 | 10.43 | 482,240 |
| January 15, 2026 | 10.56 | 10.85 | 10.85 | 11.11 | 10.5 | 441,500 |
| January 14, 2026 | 10.58 | 10.59 | 10.59 | 10.79 | 10.5 | 542,000 |
| January 13, 2026 | 10.72 | 10.58 | 10.58 | 10.76 | 10.41 | 472,504 |
| January 12, 2026 | 10.21 | 10.73 | 10.73 | 10.74 | 10.2 | 513,236 |
| January 09, 2026 | 10.07 | 10.32 | 10.32 | 10.36 | 9.84 | 330,282 |
| January 08, 2026 | 9.2 | 10.1 | 10.1 | 10.27 | 9.12 | 652,838 |
| January 07, 2026 | 9.68 | 9.35 | 9.27 | 9.75 | 9.28 | 531,200 |
| January 06, 2026 | 9.13 | 9.75 | 9.75 | 9.81 | 9.09 | 555,637 |
| January 05, 2026 | 9 | 9.25 | 9.25 | 9.42 | 9 | 466,046 |
| January 02, 2026 | 8.72 | 8.94 | 8.94 | 9.03 | 8.65 | 378,900 |
| December 31, 2025 | 8.71 | 8.65 | 8.65 | 8.73 | 8.6 | 556,426 |
| December 30, 2025 | 8.7 | 8.7 | 8.7 | 8.78 | 8.64 | 305,407 |
| December 29, 2025 | 8.82 | 8.74 | 8.74 | 8.85 | 8.64 | 255,239 |
| December 26, 2025 | 8.92 | 8.88 | 8.88 | 8.92 | 8.79 | 294,400 |
| December 24, 2025 | 8.99 | 8.92 | 8.92 | 9.01 | 8.82 | 118,400 |
| December 23, 2025 | 9.02 | 8.92 | 8.92 | 9.02 | 8.81 | 417,600 |
| December 22, 2025 | 9.03 | 9 | 9 | 9.18 | 8.96 | 442,600 |
| December 19, 2025 | 9.23 | 8.98 | 8.98 | 9.23 | 8.56 | 1.31M |
| December 18, 2025 | 9.55 | 9.3 | 9.3 | 9.64 | 9.22 | 386,700 |
| December 17, 2025 | 9.75 | 9.46 | 9.46 | 9.84 | 9.42 | 364,201 |
| December 16, 2025 | 9.83 | 9.78 | 9.78 | 10.04 | 9.71 | 671,215 |
| December 15, 2025 | 9.81 | 9.9 | 9.9 | 9.91 | 9.6 | 1.16M |
| December 12, 2025 | 10.06 | 9.75 | 9.75 | 10.16 | 9.73 | 1.3M |
| December 11, 2025 | 9.9 | 9.99 | 9.99 | 10.31 | 9.9 | 867,010 |
| December 10, 2025 | 9.32 | 9.83 | 9.83 | 9.9 | 9.17 | 502,978 |
| December 09, 2025 | 9.12 | 9.34 | 9.34 | 9.36 | 9.08 | 510,100 |
| December 08, 2025 | 9.38 | 9.24 | 9.24 | 9.55 | 9.23 | 579,431 |
| December 05, 2025 | 9.31 | 9.32 | 9.32 | 9.42 | 9.13 | 512,166 |
| December 04, 2025 | 9.18 | 9.24 | 9.25 | 9.47 | 9.11 | 529,109 |
| December 03, 2025 | 8.78 | 9.06 | 9.06 | 9.26 | 8.7 | 605,674 |
| December 02, 2025 | 8.82 | 8.77 | 8.77 | 8.83 | 8.59 | 453,200 |
| December 01, 2025 | 8.41 | 8.81 | 8.81 | 9.02 | 8.4 | 1.09M |
| November 28, 2025 | 8.5 | 8.44 | 8.44 | 8.59 | 8.4 | 298,500 |
| November 26, 2025 | 8.46 | 8.63 | 8.63 | 8.7 | 8.46 | 341,609 |
| November 25, 2025 | 8.42 | 8.55 | 8.55 | 8.62 | 8.42 | 500,100 |
| November 24, 2025 | 8.23 | 8.42 | 8.42 | 8.48 | 8.05 | 681,509 |