13.37
+0.1(+0.75%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13.27 | 13.37 | 13.37 | 13.5 | 13.27 | 447,533 |
September 25, 2025 | 13.28 | 13.27 | 13.27 | 13.32 | 13.2 | 378,200 |
September 24, 2025 | 13.24 | 13.31 | 13.31 | 13.4 | 13.23 | 727,617 |
September 23, 2025 | 12.93 | 13.21 | 13.21 | 13.23 | 12.88 | 423,565 |
September 22, 2025 | 12.92 | 12.92 | 12.92 | 12.95 | 12.83 | 445,910 |
September 19, 2025 | 12.96 | 12.95 | 12.95 | 13 | 12.83 | 705,800 |
September 18, 2025 | 13 | 12.96 | 12.96 | 13 | 12.82 | 354,520 |
September 17, 2025 | 12.83 | 12.98 | 12.98 | 12.99 | 12.79 | 502,100 |
September 16, 2025 | 12.65 | 12.83 | 12.83 | 12.84 | 12.64 | 443,507 |
September 15, 2025 | 12.54 | 12.59 | 12.59 | 12.66 | 12.48 | 699,300 |
September 12, 2025 | 12.59 | 12.53 | 12.54 | 12.63 | 12.52 | 340,526 |
September 11, 2025 | 12.31 | 12.58 | 12.58 | 12.59 | 12.27 | 464,559 |
September 10, 2025 | 12.1 | 12.32 | 12.32 | 12.44 | 12.09 | 574,430 |
September 09, 2025 | 11.95 | 12.12 | 12.12 | 12.22 | 11.95 | 298,150 |
September 08, 2025 | 11.95 | 11.92 | 11.92 | 12 | 11.78 | 901,755 |
September 05, 2025 | 12.1 | 11.95 | 11.95 | 12.15 | 11.93 | 501,469 |
September 04, 2025 | 12.1 | 12.15 | 12.15 | 12.24 | 12 | 469,956 |
September 03, 2025 | 12.01 | 12.13 | 12.13 | 12.14 | 12.01 | 521,960 |
September 02, 2025 | 12.06 | 12.2 | 12.2 | 12.21 | 12.06 | 357,600 |
August 29, 2025 | 12.14 | 12.16 | 12.16 | 12.26 | 12.12 | 1.46M |
August 28, 2025 | 12.05 | 12.21 | 12.21 | 12.21 | 11.97 | 572,703 |
August 27, 2025 | 12.11 | 12.06 | 12.06 | 12.17 | 12.02 | 473,139 |
August 26, 2025 | 12.21 | 12.12 | 12.12 | 12.25 | 12.03 | 564,148 |
August 25, 2025 | 12.32 | 12.3 | 12.3 | 12.43 | 12.26 | 503,203 |
August 22, 2025 | 12.12 | 12.35 | 12.35 | 12.36 | 12.12 | 250,963 |
August 21, 2025 | 12.06 | 12.13 | 12.13 | 12.15 | 11.99 | 313,126 |
August 20, 2025 | 11.9 | 12.05 | 12.05 | 12.07 | 11.9 | 401,134 |
August 19, 2025 | 11.97 | 11.92 | 11.92 | 12.05 | 11.91 | 343,000 |
August 18, 2025 | 12.28 | 11.95 | 11.95 | 12.28 | 11.94 | 565,750 |
August 15, 2025 | 12.5 | 12.28 | 12.28 | 12.53 | 12.23 | 438,417 |
August 14, 2025 | 12.61 | 12.45 | 12.45 | 12.65 | 12.42 | 555,438 |
August 13, 2025 | 12.31 | 12.65 | 12.65 | 12.66 | 12.26 | 532,700 |
August 12, 2025 | 12.1 | 12.36 | 12.36 | 12.42 | 12.1 | 446,052 |
August 11, 2025 | 12.17 | 12.06 | 12.06 | 12.24 | 11.96 | 397,563 |
August 08, 2025 | 12.27 | 12.2 | 12.2 | 12.36 | 12.12 | 474,848 |
August 07, 2025 | 12.48 | 12.25 | 12.25 | 12.63 | 12.2 | 562,305 |
August 06, 2025 | 12.78 | 12.72 | 12.42 | 12.95 | 12.66 | 567,649 |
August 05, 2025 | 12.83 | 12.74 | 12.44 | 12.84 | 12.65 | 505,266 |
August 04, 2025 | 12.5 | 12.6 | 12.3 | 12.64 | 12.49 | 442,100 |
August 01, 2025 | 12.6 | 12.56 | 12.56 | 12.61 | 12.41 | 811,954 |
July 31, 2025 | 12.47 | 12.53 | 12.53 | 12.58 | 12.45 | 528,240 |
July 30, 2025 | 12.54 | 12.52 | 12.52 | 12.55 | 12.47 | 394,600 |
July 29, 2025 | 12.44 | 12.57 | 12.57 | 12.58 | 12.35 | 385,630 |
July 28, 2025 | 12.37 | 12.49 | 12.49 | 12.54 | 12.37 | 402,800 |
July 25, 2025 | 12.3 | 12.36 | 12.36 | 12.38 | 12.16 | 437,956 |
July 24, 2025 | 12.29 | 12.29 | 12.29 | 12.33 | 12.17 | 525,397 |
July 23, 2025 | 12.17 | 12.33 | 12.33 | 12.35 | 12.08 | 577,479 |
July 22, 2025 | 12 | 12.11 | 12.11 | 12.18 | 11.98 | 547,013 |
July 21, 2025 | 12.2 | 12 | 12 | 12.22 | 11.98 | 741,400 |
July 18, 2025 | 12.27 | 12.18 | 12.18 | 12.36 | 12.12 | 1.17M |
July 17, 2025 | 12.77 | 12.38 | 12.38 | 12.78 | 12.35 | 1.4M |
July 16, 2025 | 12.96 | 12.87 | 12.87 | 13.05 | 12.83 | 452,300 |
July 15, 2025 | 13.18 | 12.95 | 12.95 | 13.2 | 12.93 | 423,581 |
July 14, 2025 | 13.25 | 13.13 | 13.13 | 13.32 | 13.08 | 1.07M |
July 11, 2025 | 13.23 | 13.31 | 13.31 | 13.39 | 13.2 | 270,034 |
July 10, 2025 | 13.25 | 13.28 | 13.28 | 13.31 | 13.1 | 258,000 |
July 09, 2025 | 13.34 | 13.27 | 13.27 | 13.41 | 13.26 | 230,939 |
July 08, 2025 | 13.17 | 13.41 | 13.41 | 13.57 | 13.17 | 429,300 |
July 07, 2025 | 13.09 | 13.2 | 13.2 | 13.38 | 13.06 | 515,101 |
July 03, 2025 | 13.05 | 13.17 | 13.17 | 13.2 | 13.05 | 411,900 |