11.75
+0.066(+0.57%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 11.72 | 11.75 | 11.75 | 11.75 | 11.72 | 28,260 |
September 05, 2025 | 11.76 | 11.68 | 11.68 | 11.78 | 11.64 | 72,007 |
September 04, 2025 | 11.63 | 11.66 | 11.66 | 11.66 | 11.63 | 31,772 |
September 03, 2025 | 11.58 | 11.6 | 11.6 | 11.63 | 11.58 | 837,078 |
September 02, 2025 | 11.66 | 11.48 | 11.48 | 11.66 | 11.48 | 9,383 |
September 01, 2025 | 11.66 | 11.68 | 11.68 | 11.68 | 11.66 | 21,341 |
August 29, 2025 | 11.73 | 11.65 | 11.65 | 11.73 | 11.65 | 38,347 |
August 28, 2025 | 11.71 | 11.71 | 11.71 | 11.72 | 11.69 | 31,148 |
August 27, 2025 | 11.69 | 11.7 | 11.7 | 11.7 | 11.67 | 74,931 |
August 26, 2025 | 11.62 | 11.63 | 11.63 | 11.65 | 11.61 | 139,803 |
August 25, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 8,343 |
August 22, 2025 | 11.5 | 11.72 | 11.72 | 11.72 | 11.5 | 37,493 |
August 21, 2025 | 11.56 | 11.55 | 11.55 | 11.56 | 11.51 | 101,097 |
August 20, 2025 | 11.59 | 11.54 | 11.54 | 11.59 | 11.48 | 72,471 |
August 19, 2025 | 11.64 | 11.63 | 11.63 | 11.66 | 11.63 | 162,267 |
August 18, 2025 | 11.66 | 11.64 | 11.64 | 11.66 | 11.64 | 45,036 |
August 15, 2025 | 11.73 | 11.67 | 11.67 | 11.73 | 11.67 | 253,632 |
August 14, 2025 | 11.68 | 11.66 | 11.66 | 11.7 | 11.64 | 64,549 |
August 13, 2025 | 11.65 | 11.67 | 11.67 | 11.7 | 11.65 | 45,021 |
August 12, 2025 | 11.54 | 11.61 | 11.61 | 11.61 | 11.53 | 124,062 |
August 11, 2025 | 11.58 | 11.55 | 11.55 | 11.58 | 11.55 | 8,734 |
August 08, 2025 | 11.51 | 11.52 | 11.52 | 11.55 | 11.5 | 122,135 |
August 07, 2025 | 11.51 | 11.48 | 11.48 | 11.56 | 11.48 | 344,625 |
August 06, 2025 | 11.44 | 11.46 | 11.46 | 11.46 | 11.41 | 335,334 |
August 05, 2025 | 11.48 | 11.38 | 11.38 | 11.48 | 11.38 | 1.05M |
August 04, 2025 | 11.3 | 11.42 | 11.42 | 11.42 | 11.3 | 1.65M |
July 31, 2025 | 11.6 | 11.54 | 11.54 | 11.61 | 11.54 | 117,177 |
July 30, 2025 | 11.52 | 11.52 | 11.52 | 11.54 | 11.51 | 289,475 |
July 29, 2025 | 11.55 | 11.51 | 11.51 | 11.56 | 11.51 | 66,089 |
July 28, 2025 | 11.59 | 11.54 | 11.54 | 11.63 | 11.54 | 13,939 |
July 25, 2025 | 11.51 | 11.52 | 11.52 | 11.52 | 11.5 | 34,498 |
July 24, 2025 | 11.46 | 11.5 | 11.5 | 11.5 | 11.46 | 16,035 |
July 23, 2025 | 11.42 | 11.41 | 11.41 | 11.43 | 11.39 | 112,099 |
July 22, 2025 | 11.37 | 11.37 | 11.37 | 11.39 | 11.36 | 45,808 |
July 21, 2025 | 11.38 | 11.42 | 11.42 | 11.42 | 11.37 | 35,812 |
July 18, 2025 | 11.39 | 11.36 | 11.36 | 11.39 | 11.34 | 119,567 |
July 17, 2025 | 11.3 | 11.34 | 11.34 | 11.34 | 11.27 | 102,848 |
July 16, 2025 | 11.21 | 11.19 | 11.19 | 11.26 | 11.19 | 62,626 |
July 15, 2025 | 11.33 | 11.29 | 11.29 | 11.34 | 11.28 | 60,856 |
July 14, 2025 | 11.2 | 11.28 | 11.28 | 11.28 | 11.2 | 15,212 |
July 11, 2025 | 11.29 | 11.27 | 11.27 | 11.29 | 11.26 | 43,058 |
July 10, 2025 | 11.27 | 11.32 | 11.32 | 11.32 | 11.27 | 36,133 |
July 09, 2025 | 11.23 | 11.26 | 11.26 | 11.3 | 11.19 | 89,274 |
July 08, 2025 | 11.25 | 11.24 | 11.24 | 11.25 | 11.22 | 63,141 |
July 07, 2025 | 11.27 | 11.27 | 11.27 | 11.3 | 11.27 | 11,707 |
July 04, 2025 | 11.29 | 11.27 | 11.27 | 11.29 | 11.25 | 101,272 |
July 03, 2025 | 11.25 | 11.33 | 11.33 | 11.33 | 11.25 | 16,453 |
July 02, 2025 | 11.23 | 11.22 | 11.22 | 11.26 | 11.18 | 259,939 |
July 01, 2025 | 11.19 | 11.18 | 11.18 | 11.19 | 11.16 | 42,362 |
June 30, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.16 | 120,503 |
June 27, 2025 | 11.11 | 11.16 | 11.16 | 11.16 | 11.1 | 191,866 |
June 26, 2025 | 11.04 | 11.06 | 11.06 | 11.07 | 11.04 | 84,224 |
June 25, 2025 | 11.01 | 11.01 | 11.01 | 11.03 | 11.01 | 368,031 |
June 24, 2025 | 10.99 | 10.99 | 10.99 | 11.04 | 10.9 | 186,989 |
June 23, 2025 | 10.75 | 10.8 | 10.8 | 10.82 | 10.75 | 20,468 |
June 20, 2025 | 10.78 | 10.8 | 10.8 | 10.86 | 10.76 | 37,184 |
June 19, 2025 | 10.76 | 10.68 | 10.68 | 10.76 | 10.68 | 7,324 |
June 18, 2025 | 10.82 | 10.85 | 10.85 | 10.85 | 10.8 | 19,525 |
June 17, 2025 | 10.85 | 10.85 | 10.85 | 10.88 | 10.84 | 28,737 |
June 16, 2025 | 10.83 | 10.91 | 10.91 | 10.92 | 10.83 | 18,842 |