11.73
+0.07(+0.60%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 11.69 | 11.66 | 11.66 | 11.76 | 11.62 | 208,972 |
October 16, 2025 | 11.87 | 11.73 | 11.73 | 11.94 | 11.68 | 172,679 |
October 15, 2025 | 11.89 | 11.87 | 11.87 | 12 | 11.86 | 107,725 |
October 14, 2025 | 11.92 | 11.91 | 11.91 | 12 | 11.84 | 71,500 |
October 13, 2025 | 11.94 | 11.93 | 11.93 | 11.95 | 11.8 | 241,600 |
October 10, 2025 | 11.98 | 11.85 | 11.85 | 11.98 | 11.81 | 200,577 |
October 09, 2025 | 11.97 | 11.97 | 11.97 | 12 | 11.92 | 199,524 |
October 08, 2025 | 11.95 | 11.96 | 11.96 | 12.06 | 11.95 | 223,837 |
October 07, 2025 | 12.02 | 11.99 | 11.99 | 12.12 | 11.95 | 180,866 |
October 06, 2025 | 12.01 | 11.98 | 11.98 | 12.05 | 11.97 | 285,100 |
October 03, 2025 | 12.12 | 12.04 | 12.04 | 12.13 | 12.02 | 147,900 |
October 02, 2025 | 12.12 | 12.16 | 12.16 | 12.24 | 12.12 | 232,944 |
October 01, 2025 | 12.13 | 12.15 | 12.15 | 12.22 | 12.11 | 123,900 |
September 30, 2025 | 12.1 | 12.17 | 12.17 | 12.22 | 12.09 | 127,900 |
September 29, 2025 | 12.15 | 12.07 | 12.07 | 12.17 | 12.01 | 165,423 |
September 26, 2025 | 12.16 | 12.15 | 12.15 | 12.2 | 12.06 | 176,400 |
September 25, 2025 | 12.17 | 12.18 | 12.18 | 12.27 | 12.15 | 153,783 |
September 24, 2025 | 12.21 | 12.22 | 12.22 | 12.25 | 12.2 | 170,210 |
September 23, 2025 | 12.24 | 12.24 | 12.24 | 12.3 | 12.21 | 74,117 |
September 22, 2025 | 12.32 | 12.29 | 12.21 | 12.32 | 12.27 | 86,809 |
September 19, 2025 | 12.36 | 12.3 | 12.3 | 12.38 | 12.3 | 158,716 |
September 18, 2025 | 12.36 | 12.35 | 12.35 | 12.36 | 12.32 | 137,600 |
September 17, 2025 | 12.4 | 12.32 | 12.32 | 12.44 | 12.32 | 148,100 |
September 16, 2025 | 12.47 | 12.4 | 12.4 | 12.47 | 12.37 | 134,762 |
September 15, 2025 | 12.48 | 12.45 | 12.45 | 12.5 | 12.45 | 104,218 |
September 12, 2025 | 12.47 | 12.51 | 12.51 | 12.51 | 12.4 | 127,910 |
September 11, 2025 | 12.52 | 12.46 | 12.46 | 12.53 | 12.45 | 158,746 |
September 10, 2025 | 12.53 | 12.52 | 12.52 | 12.53 | 12.47 | 139,535 |
September 09, 2025 | 12.51 | 12.5 | 12.5 | 12.53 | 12.45 | 99,957 |
September 08, 2025 | 12.58 | 12.53 | 12.53 | 12.59 | 12.46 | 128,400 |
September 05, 2025 | 12.56 | 12.54 | 12.54 | 12.59 | 12.51 | 98,421 |
September 04, 2025 | 12.48 | 12.56 | 12.56 | 12.59 | 12.45 | 93,103 |
September 03, 2025 | 12.54 | 12.48 | 12.48 | 12.54 | 12.47 | 136,508 |
September 02, 2025 | 12.53 | 12.51 | 12.51 | 12.53 | 12.48 | 123,937 |
August 29, 2025 | 12.55 | 12.6 | 12.6 | 12.6 | 12.5 | 215,200 |
August 28, 2025 | 12.53 | 12.54 | 12.54 | 12.55 | 12.48 | 108,341 |
August 27, 2025 | 12.5 | 12.5 | 12.5 | 12.53 | 12.45 | 110,900 |
August 26, 2025 | 12.42 | 12.48 | 12.48 | 12.53 | 12.42 | 146,000 |
August 25, 2025 | 12.43 | 12.46 | 12.46 | 12.49 | 12.43 | 133,835 |
August 22, 2025 | 12.36 | 12.41 | 12.41 | 12.43 | 12.31 | 81,100 |
August 21, 2025 | 12.47 | 12.42 | 12.33 | 12.5 | 12.4 | 139,826 |
August 20, 2025 | 12.5 | 12.46 | 12.46 | 12.53 | 12.45 | 182,070 |
August 19, 2025 | 12.54 | 12.5 | 12.5 | 12.56 | 12.48 | 165,900 |
August 18, 2025 | 12.56 | 12.51 | 12.51 | 12.59 | 12.51 | 126,900 |
August 15, 2025 | 12.48 | 12.6 | 12.6 | 12.61 | 12.44 | 153,402 |
August 14, 2025 | 12.58 | 12.44 | 12.44 | 12.58 | 12.41 | 239,900 |
August 13, 2025 | 12.41 | 12.59 | 12.59 | 12.65 | 12.39 | 770,600 |
August 12, 2025 | 12.42 | 12.4 | 12.4 | 12.44 | 12.4 | 96,739 |
August 11, 2025 | 12.43 | 12.4 | 12.4 | 12.43 | 12.37 | 95,629 |
August 08, 2025 | 12.42 | 12.41 | 12.41 | 12.42 | 12.4 | 40,819 |
August 07, 2025 | 12.39 | 12.42 | 12.42 | 12.42 | 12.34 | 87,403 |
August 06, 2025 | 12.38 | 12.37 | 12.37 | 12.44 | 12.3 | 157,302 |
August 05, 2025 | 12.39 | 12.35 | 12.35 | 12.41 | 12.3 | 89,416 |
August 04, 2025 | 12.42 | 12.37 | 12.37 | 12.42 | 12.35 | 71,600 |
August 01, 2025 | 12.4 | 12.39 | 12.39 | 12.44 | 12.35 | 68,700 |
July 31, 2025 | 12.47 | 12.41 | 12.41 | 12.47 | 12.36 | 125,503 |
July 30, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.31 | 141,100 |
July 29, 2025 | 12.49 | 12.36 | 12.36 | 12.49 | 12.34 | 134,834 |
July 28, 2025 | 12.44 | 12.48 | 12.48 | 12.48 | 12.43 | 104,160 |
July 25, 2025 | 12.39 | 12.45 | 12.45 | 12.48 | 12.36 | 128,600 |