11.21
+0.05(+0.45%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 11.14 | 11.16 | 11.16 | 11.19 | 11.13 | 440,900 |
September 26, 2025 | 11.27 | 11.24 | 11.24 | 11.34 | 11.19 | 251,300 |
September 25, 2025 | 11.26 | 11.26 | 11.26 | 11.46 | 11.22 | 150,427 |
September 24, 2025 | 11.32 | 11.23 | 11.23 | 11.32 | 11.22 | 76,800 |
September 23, 2025 | 11.35 | 11.28 | 11.28 | 11.35 | 11.24 | 125,200 |
September 22, 2025 | 11.46 | 11.29 | 11.29 | 11.49 | 11.16 | 372,400 |
September 19, 2025 | 11.6 | 11.43 | 11.43 | 11.6 | 11.37 | 216,331 |
September 18, 2025 | 11.6 | 11.5 | 11.5 | 11.6 | 11.46 | 170,000 |
September 17, 2025 | 11.6 | 11.59 | 11.59 | 11.6 | 11.55 | 208,213 |
September 16, 2025 | 11.68 | 11.53 | 11.53 | 11.73 | 11.51 | 761,646 |
September 15, 2025 | 11.78 | 11.64 | 11.64 | 11.81 | 11.61 | 810,030 |
September 12, 2025 | 11.83 | 11.82 | 11.82 | 11.84 | 11.78 | 90,900 |
September 11, 2025 | 11.82 | 11.83 | 11.83 | 11.83 | 11.78 | 108,500 |
September 10, 2025 | 11.84 | 11.81 | 11.81 | 11.86 | 11.74 | 126,415 |
September 09, 2025 | 11.83 | 11.82 | 11.82 | 11.83 | 11.71 | 107,400 |
September 08, 2025 | 11.82 | 11.8 | 11.8 | 11.82 | 11.77 | 108,230 |
September 05, 2025 | 11.8 | 11.77 | 11.77 | 11.81 | 11.72 | 88,906 |
September 04, 2025 | 11.77 | 11.76 | 11.76 | 11.77 | 11.71 | 69,730 |
September 03, 2025 | 11.7 | 11.73 | 11.73 | 11.76 | 11.7 | 111,400 |
September 02, 2025 | 11.72 | 11.72 | 11.72 | 11.78 | 11.7 | 135,318 |
August 29, 2025 | 11.79 | 11.76 | 11.76 | 11.82 | 11.76 | 85,231 |
August 28, 2025 | 11.8 | 11.81 | 11.81 | 11.82 | 11.79 | 181,700 |
August 27, 2025 | 11.78 | 11.78 | 11.78 | 11.8 | 11.76 | 149,200 |
August 26, 2025 | 11.79 | 11.76 | 11.76 | 11.79 | 11.73 | 109,233 |
August 25, 2025 | 11.72 | 11.77 | 11.77 | 11.77 | 11.71 | 177,200 |
August 22, 2025 | 11.72 | 11.72 | 11.72 | 11.75 | 11.7 | 170,913 |
August 21, 2025 | 11.75 | 11.68 | 11.68 | 11.76 | 11.68 | 66,646 |
August 20, 2025 | 11.75 | 11.75 | 11.75 | 11.76 | 11.71 | 43,000 |
August 19, 2025 | 11.73 | 11.72 | 11.72 | 11.74 | 11.68 | 101,929 |
August 18, 2025 | 11.7 | 11.69 | 11.69 | 11.72 | 11.67 | 39,804 |
August 15, 2025 | 11.73 | 11.7 | 11.7 | 11.76 | 11.67 | 34,410 |
August 14, 2025 | 11.79 | 11.78 | 11.78 | 11.8 | 11.76 | 96,700 |
August 13, 2025 | 11.77 | 11.77 | 11.77 | 11.78 | 11.74 | 71,344 |
August 12, 2025 | 11.71 | 11.73 | 11.73 | 11.75 | 11.69 | 40,700 |
August 11, 2025 | 11.75 | 11.73 | 11.73 | 11.75 | 11.71 | 56,215 |
August 08, 2025 | 11.79 | 11.73 | 11.73 | 11.79 | 11.71 | 91,400 |
August 07, 2025 | 11.78 | 11.76 | 11.76 | 11.78 | 11.73 | 52,336 |
August 06, 2025 | 11.74 | 11.76 | 11.76 | 11.77 | 11.72 | 56,920 |
August 05, 2025 | 11.77 | 11.72 | 11.72 | 11.77 | 11.72 | 78,100 |
August 04, 2025 | 11.75 | 11.74 | 11.74 | 11.76 | 11.69 | 77,235 |
August 01, 2025 | 11.71 | 11.71 | 11.71 | 11.72 | 11.67 | 76,100 |
July 31, 2025 | 11.7 | 11.65 | 11.65 | 11.7 | 11.64 | 74,600 |
July 30, 2025 | 11.69 | 11.64 | 11.64 | 11.7 | 11.6 | 96,400 |
July 29, 2025 | 11.65 | 11.69 | 11.69 | 11.69 | 11.6 | 90,926 |
July 28, 2025 | 11.58 | 11.61 | 11.61 | 11.63 | 11.57 | 102,048 |
July 25, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.59 | 58,111 |
July 24, 2025 | 11.62 | 11.62 | 11.62 | 11.64 | 11.58 | 40,927 |
July 23, 2025 | 11.65 | 11.6 | 11.6 | 11.7 | 11.6 | 51,974 |
July 22, 2025 | 11.68 | 11.67 | 11.67 | 11.69 | 11.65 | 60,836 |
July 21, 2025 | 11.67 | 11.65 | 11.65 | 11.67 | 11.63 | 44,318 |
July 18, 2025 | 11.63 | 11.62 | 11.62 | 11.65 | 11.61 | 70,528 |
July 17, 2025 | 11.63 | 11.57 | 11.57 | 11.63 | 11.57 | 27,700 |
July 16, 2025 | 11.62 | 11.63 | 11.63 | 11.63 | 11.56 | 49,816 |
July 15, 2025 | 11.67 | 11.6 | 11.6 | 11.68 | 11.5 | 46,200 |
July 14, 2025 | 11.75 | 11.73 | 11.64 | 11.75 | 11.71 | 57,422 |
July 11, 2025 | 11.75 | 11.75 | 11.66 | 11.75 | 11.72 | 47,505 |
July 10, 2025 | 11.78 | 11.72 | 11.63 | 11.78 | 11.67 | 42,400 |
July 09, 2025 | 11.72 | 11.75 | 11.66 | 11.75 | 11.68 | 75,600 |
July 08, 2025 | 11.69 | 11.67 | 11.58 | 11.69 | 11.58 | 69,800 |
July 07, 2025 | 11.65 | 11.66 | 11.57 | 11.68 | 11.61 | 69,700 |