11.31
-0.125(-1.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 11.49 | 11.43 | 11.43 | 11.8 | 11.25 | 440,900 |
| October 28, 2025 | 11.64 | 11.58 | 11.58 | 11.76 | 11.51 | 397,400 |
| October 27, 2025 | 11.85 | 11.7 | 11.7 | 12.24 | 11.7 | 475,200 |
| October 24, 2025 | 11.83 | 11.79 | 11.79 | 11.85 | 11.63 | 469,900 |
| October 23, 2025 | 11.78 | 11.79 | 11.79 | 11.88 | 11.48 | 403,300 |
| October 22, 2025 | 11.69 | 11.83 | 11.83 | 11.98 | 11.63 | 433,111 |
| October 21, 2025 | 11.78 | 11.59 | 11.59 | 11.8 | 11.51 | 308,200 |
| October 20, 2025 | 11.53 | 11.76 | 11.76 | 11.92 | 11.43 | 444,300 |
| October 17, 2025 | 11.48 | 11.44 | 11.44 | 11.6 | 11.34 | 381,736 |
| October 16, 2025 | 11.35 | 11.47 | 11.47 | 11.56 | 11.26 | 398,190 |
| October 15, 2025 | 10.99 | 11.32 | 11.32 | 11.37 | 10.94 | 507,044 |
| October 14, 2025 | 10.7 | 11 | 11 | 11.05 | 10.66 | 343,109 |
| October 13, 2025 | 10.76 | 10.84 | 10.84 | 11 | 10.68 | 540,438 |
| October 10, 2025 | 11.22 | 10.7 | 10.7 | 11.3 | 10.63 | 463,185 |
| October 09, 2025 | 11.42 | 11.25 | 11.25 | 11.49 | 11.24 | 292,409 |
| October 08, 2025 | 11.4 | 11.4 | 11.4 | 11.52 | 11.27 | 365,700 |
| October 07, 2025 | 11.58 | 11.3 | 11.3 | 11.59 | 11.29 | 427,400 |
| October 06, 2025 | 11.9 | 11.58 | 11.58 | 12 | 11.52 | 568,300 |
| October 03, 2025 | 11.29 | 11.79 | 11.79 | 11.99 | 11.27 | 682,100 |
| October 02, 2025 | 11.43 | 11.33 | 11.33 | 11.51 | 11.26 | 406,900 |
| October 01, 2025 | 11.5 | 11.44 | 11.44 | 11.68 | 11.16 | 755,802 |
| September 30, 2025 | 11.54 | 11.56 | 11.56 | 11.61 | 11.35 | 1.04M |
| September 29, 2025 | 11.76 | 11.54 | 11.54 | 11.89 | 11.5 | 415,200 |
| September 26, 2025 | 11.67 | 11.77 | 11.77 | 11.78 | 11.53 | 514,500 |
| September 25, 2025 | 12.11 | 11.55 | 11.55 | 12.11 | 11.3 | 698,013 |
| September 24, 2025 | 11.86 | 12.1 | 12.1 | 12.26 | 11.75 | 564,800 |
| September 23, 2025 | 12.23 | 11.98 | 11.98 | 12.33 | 11.95 | 749,300 |
| September 22, 2025 | 11.94 | 12.13 | 12.13 | 12.27 | 11.79 | 992,400 |
| September 19, 2025 | 12.27 | 11.91 | 11.91 | 12.27 | 11.85 | 1.31M |
| September 18, 2025 | 11.94 | 12.28 | 12.28 | 12.35 | 11.85 | 609,901 |
| September 17, 2025 | 11.95 | 11.86 | 11.86 | 12.43 | 11.82 | 730,518 |
| September 16, 2025 | 12.16 | 11.89 | 11.89 | 12.26 | 11.83 | 541,300 |
| September 15, 2025 | 12.32 | 12.27 | 12.27 | 12.57 | 12.25 | 516,200 |
| September 12, 2025 | 12.32 | 12.21 | 12.21 | 12.42 | 12.19 | 396,199 |
| September 11, 2025 | 12.04 | 12.41 | 12.41 | 12.44 | 12 | 499,200 |
| September 10, 2025 | 12.35 | 12.02 | 12.02 | 12.35 | 11.91 | 515,700 |
| September 09, 2025 | 12.37 | 12.35 | 12.35 | 12.54 | 12.28 | 556,800 |
| September 08, 2025 | 12.72 | 12.43 | 12.43 | 12.75 | 12.34 | 520,500 |
| September 05, 2025 | 12.68 | 12.72 | 12.72 | 13 | 12.6 | 447,496 |
| September 04, 2025 | 12.35 | 12.66 | 12.66 | 12.8 | 12.23 | 649,919 |
| September 03, 2025 | 11.89 | 12.35 | 12.35 | 12.4 | 11.88 | 627,534 |
| September 02, 2025 | 11.9 | 11.96 | 11.96 | 12.02 | 11.68 | 512,546 |
| August 29, 2025 | 11.84 | 11.94 | 11.94 | 11.97 | 11.73 | 647,300 |
| August 28, 2025 | 11.86 | 11.87 | 11.87 | 12 | 11.66 | 401,700 |
| August 27, 2025 | 11.52 | 11.87 | 11.87 | 11.9 | 11.52 | 515,317 |
| August 26, 2025 | 11.62 | 11.58 | 11.58 | 11.67 | 11.4 | 552,228 |
| August 25, 2025 | 11.61 | 11.6 | 11.6 | 11.83 | 11.37 | 672,608 |
| August 22, 2025 | 11.32 | 11.71 | 11.71 | 11.72 | 11.25 | 352,096 |
| August 21, 2025 | 11.31 | 11.16 | 11.16 | 11.34 | 11.12 | 430,609 |
| August 20, 2025 | 11.39 | 11.36 | 11.36 | 11.57 | 11.31 | 437,945 |
| August 19, 2025 | 11.25 | 11.43 | 11.43 | 11.54 | 11.25 | 547,600 |
| August 18, 2025 | 11.4 | 11.25 | 11.25 | 11.63 | 11.18 | 646,433 |
| August 15, 2025 | 11.02 | 11.2 | 11.2 | 11.21 | 10.66 | 1.13M |
| August 14, 2025 | 10.74 | 10.96 | 10.96 | 11.05 | 10.51 | 852,400 |
| August 13, 2025 | 10.83 | 10.75 | 10.75 | 11.16 | 10.55 | 2.84M |
| August 12, 2025 | 10.55 | 10.79 | 10.79 | 10.99 | 10.47 | 591,700 |
| August 11, 2025 | 10.79 | 10.52 | 10.52 | 10.89 | 10.29 | 741,400 |
| August 08, 2025 | 10.7 | 10.82 | 10.82 | 10.84 | 10.6 | 787,704 |
| August 07, 2025 | 10.37 | 10.74 | 10.74 | 10.81 | 10.26 | 814,745 |
| August 06, 2025 | 9.9 | 10.33 | 10.33 | 10.35 | 9.55 | 1.18M |