12.03
-0.2(-1.64%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12.37 | 12.03 | 12.03 | 12.38 | 11.73 | 552,732 |
September 25, 2025 | 12.51 | 12.23 | 12.23 | 12.56 | 12.21 | 421,537 |
September 24, 2025 | 12.6 | 12.44 | 12.44 | 12.6 | 12.43 | 281,900 |
September 23, 2025 | 12.59 | 12.56 | 12.56 | 12.73 | 12.5 | 393,445 |
September 22, 2025 | 12.54 | 12.53 | 12.53 | 12.65 | 12.4 | 441,646 |
September 19, 2025 | 12.7 | 12.52 | 12.52 | 12.75 | 12.45 | 1.53M |
September 18, 2025 | 12.77 | 12.73 | 12.73 | 12.85 | 12.69 | 304,900 |
September 17, 2025 | 12.89 | 12.79 | 12.79 | 13.12 | 12.76 | 540,100 |
September 16, 2025 | 12.83 | 12.89 | 12.89 | 12.95 | 12.58 | 484,176 |
September 15, 2025 | 12.72 | 12.85 | 12.85 | 12.9 | 12.5 | 491,000 |
September 12, 2025 | 12.19 | 12.74 | 12.74 | 12.81 | 12.09 | 769,691 |
September 11, 2025 | 11.75 | 12.19 | 12.19 | 12.2 | 11.65 | 797,167 |
September 10, 2025 | 12.95 | 11.74 | 11.74 | 12.96 | 11.63 | 1.13M |
September 09, 2025 | 13.12 | 13.08 | 13.08 | 13.85 | 12.93 | 1.56M |
September 08, 2025 | 13 | 12.87 | 12.87 | 13.06 | 12.2 | 1.73M |
September 05, 2025 | 12.43 | 12.63 | 12.63 | 12.67 | 12.42 | 376,610 |
September 04, 2025 | 12.56 | 12.45 | 12.45 | 12.73 | 12.39 | 339,200 |
September 03, 2025 | 12.4 | 12.53 | 12.53 | 12.56 | 12.39 | 643,910 |
September 02, 2025 | 12.47 | 12.43 | 12.43 | 12.51 | 12.38 | 312,048 |
August 29, 2025 | 12.68 | 12.51 | 12.51 | 12.7 | 12.47 | 254,737 |
August 28, 2025 | 12.46 | 12.65 | 12.65 | 12.74 | 12.36 | 338,961 |
August 27, 2025 | 12.36 | 12.48 | 12.48 | 12.51 | 12.36 | 227,311 |
August 26, 2025 | 12.55 | 12.46 | 12.46 | 12.7 | 12.4 | 340,120 |
August 25, 2025 | 12.76 | 12.56 | 12.56 | 12.85 | 12.55 | 217,016 |
August 22, 2025 | 12.68 | 12.81 | 12.81 | 12.92 | 12.68 | 257,684 |
August 21, 2025 | 12.44 | 12.61 | 12.61 | 12.61 | 12.4 | 166,943 |
August 20, 2025 | 12.47 | 12.49 | 12.49 | 12.58 | 12.41 | 164,300 |
August 19, 2025 | 12.4 | 12.44 | 12.44 | 12.59 | 12.39 | 253,900 |
August 18, 2025 | 12.54 | 12.39 | 12.39 | 12.54 | 12.3 | 214,520 |
August 15, 2025 | 12.26 | 12.48 | 12.48 | 12.51 | 12.23 | 455,600 |
August 14, 2025 | 12.46 | 12.21 | 12.21 | 12.46 | 12.2 | 185,020 |
August 13, 2025 | 12.45 | 12.51 | 12.51 | 12.59 | 12.27 | 215,339 |
August 12, 2025 | 12.46 | 12.44 | 12.44 | 12.59 | 12.39 | 188,801 |
August 11, 2025 | 12.36 | 12.4 | 12.4 | 12.5 | 12.26 | 320,533 |
August 08, 2025 | 12.41 | 12.32 | 12.32 | 12.51 | 12.27 | 206,700 |
August 07, 2025 | 12.44 | 12.45 | 12.45 | 12.52 | 12.39 | 151,500 |
August 06, 2025 | 12.38 | 12.39 | 12.39 | 12.48 | 12.35 | 202,500 |
August 05, 2025 | 12.41 | 12.41 | 12.41 | 12.46 | 12.35 | 195,600 |
August 04, 2025 | 12.3 | 12.38 | 12.38 | 12.46 | 12.29 | 199,200 |
August 01, 2025 | 12.32 | 12.24 | 12.24 | 12.37 | 12.18 | 211,900 |
July 31, 2025 | 12.19 | 12.34 | 12.34 | 12.41 | 12.12 | 291,100 |
July 30, 2025 | 12.29 | 12.31 | 12.31 | 12.5 | 12.24 | 238,100 |
July 29, 2025 | 12.2 | 12.19 | 12.19 | 12.31 | 12.11 | 219,000 |
July 28, 2025 | 12.06 | 12.1 | 12.1 | 12.18 | 11.99 | 131,926 |
July 25, 2025 | 12.19 | 12.05 | 12.05 | 12.19 | 11.99 | 123,774 |
July 24, 2025 | 12.38 | 12.16 | 12.16 | 12.45 | 12.02 | 182,800 |
July 23, 2025 | 12.28 | 12.39 | 12.39 | 12.44 | 12.17 | 177,400 |
July 22, 2025 | 12.04 | 12.22 | 12.22 | 12.32 | 12.02 | 177,406 |
July 21, 2025 | 12.09 | 12.02 | 12.02 | 12.11 | 12 | 173,912 |
July 18, 2025 | 12.06 | 12.07 | 12.07 | 12.2 | 12.02 | 209,600 |
July 17, 2025 | 11.91 | 12.12 | 12.12 | 12.17 | 11.84 | 267,900 |
July 16, 2025 | 11.84 | 11.94 | 11.94 | 12 | 11.8 | 290,816 |
July 15, 2025 | 12.08 | 11.85 | 11.85 | 12.21 | 11.82 | 426,100 |
July 14, 2025 | 12.1 | 12.1 | 12.1 | 12.24 | 11.94 | 268,300 |
July 11, 2025 | 12.37 | 12.14 | 12.14 | 12.47 | 12.13 | 258,322 |
July 10, 2025 | 12.03 | 12.47 | 12.47 | 12.51 | 12 | 314,757 |
July 09, 2025 | 12.04 | 12.05 | 12.05 | 12.05 | 11.86 | 190,700 |
July 08, 2025 | 11.82 | 11.98 | 11.98 | 12.06 | 11.76 | 261,510 |
July 07, 2025 | 12.05 | 11.83 | 11.83 | 12.07 | 11.76 | 275,300 |
July 03, 2025 | 12.02 | 12.08 | 12.08 | 12.13 | 11.93 | 119,200 |