11.55
-0.115(-0.99%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 11.48 | 11.55 | 11.55 | 11.6 | 11.42 | 748,328 |
October 16, 2025 | 11.68 | 11.67 | 11.67 | 11.71 | 11.67 | 75,629 |
October 15, 2025 | 11.65 | 11.71 | 11.71 | 11.75 | 11.65 | 68,293 |
October 14, 2025 | 11.54 | 11.58 | 11.58 | 11.58 | 11.47 | 31,462 |
October 13, 2025 | 11.62 | 11.63 | 11.63 | 11.63 | 11.58 | 41,454 |
October 10, 2025 | 11.8 | 11.61 | 11.61 | 11.83 | 11.61 | 152,468 |
October 09, 2025 | 11.81 | 11.76 | 11.76 | 11.82 | 11.76 | 57,343 |
October 08, 2025 | 11.74 | 11.8 | 11.8 | 11.8 | 11.74 | 77,365 |
October 07, 2025 | 11.78 | 11.73 | 11.73 | 11.82 | 11.73 | 64,452 |
October 06, 2025 | 11.79 | 11.78 | 11.78 | 11.8 | 11.76 | 59,516 |
October 03, 2025 | 11.71 | 11.8 | 11.8 | 11.8 | 11.71 | 34,216 |
October 02, 2025 | 11.75 | 11.71 | 11.71 | 11.77 | 11.71 | 58,299 |
October 01, 2025 | 11.59 | 11.7 | 11.7 | 11.7 | 11.59 | 83,961 |
September 30, 2025 | 11.62 | 11.61 | 11.61 | 11.63 | 11.61 | 520,204 |
September 29, 2025 | 11.65 | 11.63 | 11.63 | 11.67 | 11.63 | 563,446 |
September 26, 2025 | 11.55 | 11.56 | 11.56 | 11.6 | 11.53 | 547,586 |
September 25, 2025 | 11.58 | 11.54 | 11.54 | 11.6 | 11.49 | 22.9M |
September 24, 2025 | 11.65 | 11.6 | 11.6 | 11.66 | 11.6 | 26.97M |
September 23, 2025 | 11.7 | 11.68 | 11.68 | 11.71 | 11.68 | 77,417 |
September 22, 2025 | 11.63 | 11.67 | 11.67 | 11.67 | 11.61 | 37,023 |
September 19, 2025 | 11.6 | 11.6 | 11.6 | 11.63 | 11.6 | 467,466 |
September 18, 2025 | 11.59 | 11.63 | 11.63 | 11.64 | 11.58 | 68,099 |
September 17, 2025 | 11.55 | 11.53 | 11.53 | 11.55 | 11.52 | 68,707 |
September 16, 2025 | 11.57 | 11.53 | 11.53 | 11.6 | 11.53 | 58,741 |
September 15, 2025 | 11.53 | 11.56 | 11.56 | 11.57 | 11.51 | 188,272 |
September 12, 2025 | 11.53 | 11.51 | 11.51 | 11.53 | 11.5 | 618,884 |
September 11, 2025 | 11.44 | 11.52 | 11.52 | 11.52 | 11.44 | 111,396 |
September 10, 2025 | 11.43 | 11.43 | 11.43 | 11.47 | 11.41 | 56,278 |
September 09, 2025 | 11.38 | 11.36 | 11.36 | 11.39 | 11.34 | 285,878 |
September 08, 2025 | 11.35 | 11.38 | 11.38 | 11.38 | 11.35 | 87,977 |
September 05, 2025 | 11.39 | 11.32 | 11.32 | 11.42 | 11.27 | 150,210 |
September 04, 2025 | 11.27 | 11.31 | 11.31 | 11.31 | 11.27 | 259,932 |
September 03, 2025 | 11.23 | 11.24 | 11.24 | 11.28 | 11.23 | 147,400 |
September 02, 2025 | 11.22 | 11.14 | 11.14 | 11.25 | 11.14 | 21,223 |
September 01, 2025 | 11.29 | 11.32 | 11.32 | 11.32 | 11.29 | 52,234 |
August 29, 2025 | 11.36 | 11.29 | 11.29 | 11.36 | 11.29 | 438,983 |
August 28, 2025 | 11.34 | 11.33 | 11.33 | 11.35 | 11.32 | 63,775 |
August 27, 2025 | 11.32 | 11.33 | 11.33 | 11.33 | 11.3 | 271,352 |
August 26, 2025 | 11.26 | 11.27 | 11.27 | 11.28 | 11.25 | 839,695 |
August 22, 2025 | 11.14 | 11.35 | 11.35 | 11.35 | 11.14 | 3.8M |
August 21, 2025 | 11.21 | 11.18 | 11.18 | 11.21 | 11.14 | 657,040 |
August 20, 2025 | 11.22 | 11.17 | 11.17 | 11.22 | 11.12 | 130,397 |
August 19, 2025 | 11.29 | 11.27 | 11.27 | 11.3 | 11.27 | 76,848 |
August 18, 2025 | 11.3 | 11.29 | 11.29 | 11.32 | 11.28 | 21,164 |
August 15, 2025 | 11.35 | 11.3 | 11.3 | 11.36 | 11.3 | 35,713 |
August 14, 2025 | 11.32 | 11.29 | 11.29 | 11.34 | 11.29 | 86,713 |
August 13, 2025 | 11.28 | 11.3 | 11.3 | 11.34 | 11.28 | 128,912 |
August 12, 2025 | 11.18 | 11.24 | 11.24 | 11.24 | 11.16 | 108,129 |
August 11, 2025 | 11.22 | 11.19 | 11.19 | 11.22 | 11.19 | 52,398 |
August 08, 2025 | 11.15 | 11.18 | 11.18 | 11.19 | 11.15 | 69,650 |
August 07, 2025 | 11.16 | 11.12 | 11.12 | 11.21 | 11.12 | 61,771 |
August 06, 2025 | 11.09 | 11.11 | 11.11 | 11.11 | 11.04 | 25.75M |
August 05, 2025 | 11.11 | 11.04 | 11.04 | 11.13 | 11.04 | 138,509 |
August 04, 2025 | 10.95 | 11.06 | 11.06 | 11.06 | 10.95 | 81,124 |
August 01, 2025 | 11.04 | 10.89 | 10.89 | 11.04 | 10.89 | 253,627 |
July 31, 2025 | 11.23 | 11.18 | 11.18 | 11.25 | 11.17 | 58,870 |
July 30, 2025 | 11.17 | 11.15 | 11.15 | 11.18 | 11.15 | 637,331 |
July 29, 2025 | 11.19 | 11.15 | 11.15 | 11.21 | 11.15 | 87,668 |
July 28, 2025 | 11.23 | 11.18 | 11.18 | 11.23 | 11.18 | 386,023 |
July 25, 2025 | 11.15 | 11.16 | 11.16 | 11.17 | 11.14 | 292,351 |