12.26
+0.12(+0.99%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12.17 | 12.26 | 12.26 | 12.26 | 12.13 | 150,815 |
September 25, 2025 | 12.09 | 12.14 | 12.14 | 12.14 | 12.05 | 93,000 |
September 24, 2025 | 12.12 | 12.07 | 12.07 | 12.15 | 12.07 | 147,400 |
September 23, 2025 | 12.18 | 12.15 | 12.15 | 12.22 | 12.1 | 180,500 |
September 22, 2025 | 12.27 | 12.18 | 12.18 | 12.27 | 12.13 | 99,300 |
September 19, 2025 | 12.34 | 12.23 | 12.23 | 12.34 | 12.22 | 67,541 |
September 18, 2025 | 12.18 | 12.34 | 12.34 | 12.38 | 12.14 | 212,732 |
September 17, 2025 | 12.24 | 12.13 | 12.13 | 12.24 | 12.11 | 174,500 |
September 16, 2025 | 12.43 | 12.25 | 12.25 | 12.44 | 12.21 | 145,300 |
September 15, 2025 | 12.27 | 12.41 | 12.41 | 12.44 | 12.26 | 145,735 |
September 12, 2025 | 12.37 | 12.41 | 12.41 | 12.41 | 12.3 | 106,524 |
September 11, 2025 | 12.41 | 12.37 | 12.37 | 12.41 | 12.33 | 171,941 |
September 10, 2025 | 12.42 | 12.41 | 12.41 | 12.44 | 12.32 | 149,700 |
September 09, 2025 | 12.39 | 12.44 | 12.44 | 12.44 | 12.33 | 105,300 |
September 08, 2025 | 12.45 | 12.41 | 12.41 | 12.45 | 12.38 | 89,750 |
September 05, 2025 | 12.43 | 12.42 | 12.42 | 12.44 | 12.36 | 134,119 |
September 04, 2025 | 12.48 | 12.43 | 12.43 | 12.48 | 12.38 | 139,600 |
September 03, 2025 | 12.52 | 12.48 | 12.48 | 12.52 | 12.43 | 95,100 |
September 02, 2025 | 12.5 | 12.52 | 12.52 | 12.52 | 12.42 | 68,300 |
August 29, 2025 | 12.49 | 12.51 | 12.51 | 12.52 | 12.42 | 115,400 |
August 28, 2025 | 12.48 | 12.55 | 12.55 | 12.55 | 12.46 | 103,656 |
August 27, 2025 | 12.45 | 12.48 | 12.48 | 12.48 | 12.4 | 116,889 |
August 26, 2025 | 12.45 | 12.44 | 12.44 | 12.45 | 12.38 | 68,407 |
August 25, 2025 | 12.45 | 12.43 | 12.43 | 12.47 | 12.37 | 77,400 |
August 22, 2025 | 12.49 | 12.43 | 12.43 | 12.52 | 12.38 | 107,041 |
August 21, 2025 | 12.41 | 12.47 | 12.47 | 12.47 | 12.35 | 62,127 |
August 20, 2025 | 12.45 | 12.42 | 12.42 | 12.45 | 12.35 | 90,026 |
August 19, 2025 | 12.47 | 12.4 | 12.4 | 12.47 | 12.37 | 96,526 |
August 18, 2025 | 12.42 | 12.45 | 12.45 | 12.46 | 12.31 | 163,180 |
August 15, 2025 | 12.46 | 12.41 | 12.41 | 12.48 | 12.4 | 85,200 |
August 14, 2025 | 12.54 | 12.51 | 12.39 | 12.54 | 12.47 | 90,400 |
August 13, 2025 | 12.55 | 12.51 | 12.39 | 12.57 | 12.47 | 109,971 |
August 12, 2025 | 12.55 | 12.51 | 12.39 | 12.55 | 12.47 | 91,500 |
August 11, 2025 | 12.57 | 12.51 | 12.39 | 12.57 | 12.5 | 105,935 |
August 08, 2025 | 12.55 | 12.51 | 12.39 | 12.55 | 12.45 | 89,900 |
August 07, 2025 | 12.55 | 12.5 | 12.38 | 12.6 | 12.41 | 165,900 |
August 06, 2025 | 12.45 | 12.49 | 12.37 | 12.5 | 12.44 | 162,618 |
August 05, 2025 | 12.59 | 12.49 | 12.37 | 12.62 | 12.43 | 174,190 |
August 04, 2025 | 12.69 | 12.59 | 12.47 | 12.7 | 12.54 | 137,200 |
August 01, 2025 | 12.68 | 12.69 | 12.69 | 12.75 | 12.61 | 214,600 |
July 31, 2025 | 12.66 | 12.65 | 12.62 | 12.7 | 12.55 | 174,601 |
July 30, 2025 | 12.6 | 12.67 | 12.67 | 12.67 | 12.54 | 102,800 |
July 29, 2025 | 12.59 | 12.58 | 12.58 | 12.62 | 12.52 | 81,529 |
July 28, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.55 | 149,108 |
July 25, 2025 | 12.6 | 12.62 | 12.62 | 12.62 | 12.53 | 118,017 |
July 24, 2025 | 12.69 | 12.55 | 12.55 | 12.69 | 12.52 | 145,148 |
July 23, 2025 | 12.62 | 12.62 | 12.62 | 12.66 | 12.51 | 169,104 |
July 22, 2025 | 12.59 | 12.59 | 12.59 | 12.61 | 12.49 | 68,215 |
July 21, 2025 | 12.58 | 12.56 | 12.56 | 12.63 | 12.47 | 273,000 |
July 18, 2025 | 12.42 | 12.6 | 12.6 | 12.63 | 12.33 | 964,716 |
July 17, 2025 | 12.4 | 12.45 | 12.45 | 12.49 | 12.32 | 192,216 |
July 16, 2025 | 12.53 | 12.43 | 12.43 | 12.53 | 12.42 | 115,300 |
July 15, 2025 | 12.45 | 12.55 | 12.55 | 12.6 | 12.42 | 398,126 |
July 14, 2025 | 12.51 | 12.51 | 12.39 | 12.54 | 12.42 | 427,600 |
July 11, 2025 | 12.57 | 12.55 | 12.55 | 12.57 | 12.52 | 118,800 |
July 10, 2025 | 12.61 | 12.55 | 12.55 | 12.64 | 12.5 | 394,813 |
July 09, 2025 | 12.58 | 12.55 | 12.55 | 12.63 | 12.48 | 283,210 |
July 08, 2025 | 12.5 | 12.53 | 12.53 | 12.56 | 12.44 | 157,200 |
July 07, 2025 | 12.53 | 12.48 | 12.48 | 12.55 | 12.46 | 359,824 |
July 03, 2025 | 12.74 | 12.64 | 12.64 | 12.74 | 12.62 | 94,524 |