12.63
+0.03(+0.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.57 | 12.6 | 12.6 | 12.6 | 12.54 | 412,248 |
September 04, 2025 | 12.49 | 12.5 | 12.5 | 12.54 | 12.47 | 320,946 |
September 03, 2025 | 12.44 | 12.5 | 12.5 | 12.5 | 12.41 | 310,800 |
September 02, 2025 | 12.45 | 12.47 | 12.47 | 12.47 | 12.42 | 455,300 |
August 29, 2025 | 12.48 | 12.47 | 12.47 | 12.49 | 12.45 | 357,200 |
August 28, 2025 | 12.43 | 12.48 | 12.48 | 12.48 | 12.42 | 346,438 |
August 27, 2025 | 12.37 | 12.41 | 12.41 | 12.42 | 12.35 | 242,500 |
August 26, 2025 | 12.31 | 12.37 | 12.37 | 12.4 | 12.3 | 370,445 |
August 25, 2025 | 12.27 | 12.3 | 12.3 | 12.32 | 12.25 | 271,800 |
August 22, 2025 | 12.24 | 12.27 | 12.27 | 12.29 | 12.22 | 240,200 |
August 21, 2025 | 12.19 | 12.24 | 12.24 | 12.27 | 12.19 | 371,652 |
August 20, 2025 | 12.24 | 12.22 | 12.22 | 12.24 | 12.19 | 240,100 |
August 19, 2025 | 12.21 | 12.22 | 12.22 | 12.24 | 12.21 | 267,900 |
August 18, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.18 | 242,043 |
August 15, 2025 | 12.28 | 12.24 | 12.24 | 12.29 | 12.23 | 334,686 |
August 14, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.24 | 395,900 |
August 13, 2025 | 12.28 | 12.23 | 12.23 | 12.29 | 12.18 | 594,035 |
August 12, 2025 | 12.37 | 12.36 | 12.25 | 12.39 | 12.34 | 384,312 |
August 11, 2025 | 12.34 | 12.34 | 12.23 | 12.37 | 12.3 | 499,859 |
August 08, 2025 | 12.24 | 12.3 | 12.3 | 12.31 | 12.23 | 314,851 |
August 07, 2025 | 12.2 | 12.19 | 12.19 | 12.24 | 12.19 | 355,333 |
August 06, 2025 | 12.16 | 12.19 | 12.19 | 12.19 | 12.13 | 488,000 |
August 05, 2025 | 12.16 | 12.13 | 12.13 | 12.17 | 12.13 | 311,677 |
August 04, 2025 | 12.11 | 12.16 | 12.16 | 12.16 | 12.09 | 304,035 |
August 01, 2025 | 12.12 | 12.1 | 12.1 | 12.15 | 12.07 | 494,300 |
July 31, 2025 | 12.11 | 12.15 | 12.15 | 12.16 | 12.05 | 633,398 |
July 30, 2025 | 12.05 | 12.07 | 12.07 | 12.09 | 12.02 | 417,400 |
July 29, 2025 | 12.05 | 12.06 | 12.06 | 12.06 | 12 | 366,938 |
July 28, 2025 | 12.02 | 12.02 | 12.02 | 12.06 | 12.02 | 450,018 |
July 25, 2025 | 12.03 | 12.03 | 12.03 | 12.04 | 11.99 | 259,300 |
July 24, 2025 | 12.02 | 12.02 | 12.02 | 12.04 | 11.98 | 453,401 |
July 23, 2025 | 11.99 | 12.03 | 12.03 | 12.06 | 11.98 | 471,000 |
July 22, 2025 | 11.98 | 12.05 | 12.05 | 12.07 | 11.98 | 417,900 |
July 21, 2025 | 12.01 | 11.99 | 11.99 | 12.03 | 11.97 | 500,706 |
July 18, 2025 | 12.03 | 12.05 | 12.05 | 12.07 | 11.97 | 561,935 |
July 17, 2025 | 12.06 | 12.03 | 12.03 | 12.06 | 12 | 641,500 |
July 16, 2025 | 12.03 | 12.05 | 12.05 | 12.08 | 12.02 | 401,400 |
July 15, 2025 | 12.19 | 12.15 | 12.04 | 12.2 | 12.13 | 367,227 |
July 14, 2025 | 12.12 | 12.19 | 12.08 | 12.2 | 12.11 | 484,100 |
July 11, 2025 | 12.13 | 12.11 | 12.11 | 12.14 | 12.06 | 498,200 |
July 10, 2025 | 12.17 | 12.16 | 12.16 | 12.19 | 12.12 | 283,300 |
July 09, 2025 | 12.18 | 12.17 | 12.17 | 12.18 | 12.13 | 266,700 |
July 08, 2025 | 12.09 | 12.14 | 12.14 | 12.16 | 12.09 | 291,514 |
July 07, 2025 | 12.2 | 12.15 | 12.15 | 12.22 | 12.12 | 538,717 |
July 03, 2025 | 12.27 | 12.26 | 12.26 | 12.28 | 12.23 | 168,014 |
July 02, 2025 | 12.23 | 12.25 | 12.25 | 12.28 | 12.2 | 443,300 |
July 01, 2025 | 12.22 | 12.23 | 12.23 | 12.27 | 12.19 | 482,841 |
June 30, 2025 | 12.33 | 12.24 | 12.24 | 12.33 | 12.21 | 637,100 |
June 27, 2025 | 12.28 | 12.27 | 12.27 | 12.3 | 12.23 | 450,910 |
June 26, 2025 | 12.2 | 12.25 | 12.25 | 12.26 | 12.19 | 258,200 |
June 25, 2025 | 12.22 | 12.18 | 12.18 | 12.23 | 12.13 | 418,607 |
June 24, 2025 | 12.13 | 12.18 | 12.18 | 12.21 | 12.1 | 384,849 |
June 23, 2025 | 12.05 | 12.08 | 12.08 | 12.08 | 12.01 | 304,600 |
June 20, 2025 | 12.05 | 12.07 | 12.07 | 12.1 | 12.04 | 445,919 |
June 18, 2025 | 12.04 | 12.06 | 12.06 | 12.09 | 12.01 | 558,800 |
June 17, 2025 | 12.33 | 12.22 | 12.11 | 12.33 | 12.18 | 458,000 |
June 16, 2025 | 12.33 | 12.3 | 12.19 | 12.39 | 12.27 | 443,900 |
June 13, 2025 | 12.31 | 12.29 | 12.29 | 12.34 | 12.28 | 163,032 |
June 12, 2025 | 12.31 | 12.33 | 12.33 | 12.35 | 12.3 | 211,744 |
June 11, 2025 | 12.3 | 12.31 | 12.31 | 12.35 | 12.27 | 198,205 |