11.33
+0.04(+0.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 11.3 | 11.29 | 11.29 | 11.33 | 11.28 | 44,100 |
September 26, 2025 | 11.27 | 11.3 | 11.3 | 11.3 | 11.25 | 30,346 |
September 25, 2025 | 11.29 | 11.29 | 11.29 | 11.33 | 11.25 | 83,600 |
September 24, 2025 | 11.36 | 11.29 | 11.29 | 11.36 | 11.28 | 48,600 |
September 23, 2025 | 11.34 | 11.38 | 11.38 | 11.43 | 11.33 | 56,800 |
September 22, 2025 | 11.38 | 11.36 | 11.36 | 11.4 | 11.3 | 48,400 |
September 19, 2025 | 11.39 | 11.42 | 11.42 | 11.42 | 11.38 | 30,716 |
September 18, 2025 | 11.39 | 11.4 | 11.4 | 11.4 | 11.34 | 40,040 |
September 17, 2025 | 11.4 | 11.41 | 11.41 | 11.45 | 11.35 | 60,410 |
September 16, 2025 | 11.37 | 11.39 | 11.39 | 11.39 | 11.36 | 39,400 |
September 15, 2025 | 11.37 | 11.39 | 11.39 | 11.4 | 11.37 | 25,916 |
September 12, 2025 | 11.35 | 11.39 | 11.33 | 11.4 | 11.34 | 48,049 |
September 11, 2025 | 11.31 | 11.38 | 11.32 | 11.4 | 11.27 | 61,829 |
September 10, 2025 | 11.18 | 11.3 | 11.24 | 11.3 | 11.18 | 76,005 |
September 09, 2025 | 11.12 | 11.13 | 11.13 | 11.17 | 11.11 | 71,569 |
September 08, 2025 | 11.07 | 11.15 | 11.15 | 11.16 | 11.06 | 49,815 |
September 05, 2025 | 10.89 | 11.02 | 11.02 | 11.02 | 10.86 | 69,134 |
September 04, 2025 | 10.84 | 10.83 | 10.83 | 10.86 | 10.83 | 39,122 |
September 03, 2025 | 10.79 | 10.83 | 10.83 | 10.86 | 10.79 | 73,800 |
September 02, 2025 | 10.73 | 10.76 | 10.76 | 10.76 | 10.68 | 76,044 |
August 29, 2025 | 10.68 | 10.75 | 10.75 | 10.75 | 10.68 | 52,000 |
August 28, 2025 | 10.67 | 10.67 | 10.67 | 10.7 | 10.66 | 96,940 |
August 27, 2025 | 10.66 | 10.67 | 10.67 | 10.69 | 10.66 | 74,200 |
August 26, 2025 | 10.65 | 10.66 | 10.66 | 10.75 | 10.65 | 58,159 |
August 25, 2025 | 10.69 | 10.68 | 10.68 | 10.7 | 10.66 | 65,507 |
August 22, 2025 | 10.67 | 10.71 | 10.71 | 10.78 | 10.67 | 46,200 |
August 21, 2025 | 10.67 | 10.63 | 10.63 | 10.69 | 10.63 | 22,937 |
August 20, 2025 | 10.65 | 10.67 | 10.67 | 10.7 | 10.61 | 44,239 |
August 19, 2025 | 10.75 | 10.68 | 10.68 | 10.75 | 10.68 | 37,400 |
August 18, 2025 | 10.77 | 10.73 | 10.73 | 10.8 | 10.72 | 16,157 |
August 15, 2025 | 10.76 | 10.77 | 10.77 | 10.78 | 10.75 | 47,700 |
August 14, 2025 | 10.81 | 10.81 | 10.75 | 10.83 | 10.79 | 68,300 |
August 13, 2025 | 10.8 | 10.83 | 10.77 | 10.84 | 10.77 | 46,700 |
August 12, 2025 | 10.76 | 10.77 | 10.71 | 10.82 | 10.75 | 16,800 |
August 11, 2025 | 10.78 | 10.76 | 10.7 | 10.82 | 10.76 | 17,200 |
August 08, 2025 | 10.78 | 10.8 | 10.8 | 10.82 | 10.76 | 33,427 |
August 07, 2025 | 10.79 | 10.8 | 10.8 | 10.84 | 10.76 | 52,100 |
August 06, 2025 | 10.75 | 10.76 | 10.76 | 10.8 | 10.73 | 65,509 |
August 05, 2025 | 10.72 | 10.76 | 10.76 | 10.77 | 10.69 | 44,832 |
August 04, 2025 | 10.71 | 10.69 | 10.69 | 10.75 | 10.67 | 35,334 |
August 01, 2025 | 10.65 | 10.71 | 10.71 | 10.72 | 10.65 | 41,637 |
July 31, 2025 | 10.54 | 10.63 | 10.63 | 10.66 | 10.53 | 50,531 |
July 30, 2025 | 10.54 | 10.54 | 10.54 | 10.56 | 10.52 | 35,834 |
July 29, 2025 | 10.5 | 10.55 | 10.55 | 10.58 | 10.48 | 72,949 |
July 28, 2025 | 10.46 | 10.5 | 10.5 | 10.52 | 10.46 | 55,200 |
July 25, 2025 | 10.51 | 10.5 | 10.5 | 10.53 | 10.49 | 75,100 |
July 24, 2025 | 10.48 | 10.54 | 10.54 | 10.55 | 10.46 | 74,800 |
July 23, 2025 | 10.58 | 10.51 | 10.51 | 10.59 | 10.48 | 94,642 |
July 22, 2025 | 10.61 | 10.58 | 10.58 | 10.66 | 10.57 | 25,826 |
July 21, 2025 | 10.65 | 10.6 | 10.6 | 10.65 | 10.6 | 18,700 |
July 18, 2025 | 10.65 | 10.59 | 10.59 | 10.71 | 10.56 | 41,400 |
July 17, 2025 | 10.73 | 10.7 | 10.7 | 10.76 | 10.62 | 72,932 |
July 16, 2025 | 10.79 | 10.7 | 10.7 | 10.79 | 10.68 | 28,045 |
July 15, 2025 | 10.86 | 10.78 | 10.78 | 10.88 | 10.69 | 29,008 |
July 14, 2025 | 10.93 | 10.91 | 10.85 | 10.93 | 10.9 | 26,229 |
July 11, 2025 | 10.87 | 10.89 | 10.89 | 10.93 | 10.87 | 21,447 |
July 10, 2025 | 10.92 | 10.89 | 10.89 | 10.95 | 10.88 | 41,600 |
July 09, 2025 | 10.93 | 10.95 | 10.95 | 11 | 10.91 | 19,425 |
July 08, 2025 | 10.93 | 10.94 | 10.94 | 10.97 | 10.91 | 11,700 |
July 07, 2025 | 11.05 | 10.97 | 10.97 | 11.06 | 10.94 | 29,000 |