11.18
+0.07(+0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 11.14 | 11.18 | 11.18 | 11.18 | 11.1 | 98,567 |
| October 22, 2025 | 11.08 | 11.11 | 11.11 | 11.15 | 11.08 | 75,905 |
| October 21, 2025 | 11.12 | 11.04 | 11.04 | 11.13 | 11.02 | 79,400 |
| October 20, 2025 | 11.09 | 11.04 | 11.04 | 11.09 | 11.01 | 42,543 |
| October 17, 2025 | 11.12 | 11.04 | 11.04 | 11.12 | 10.98 | 44,900 |
| October 16, 2025 | 11.09 | 11.06 | 11.06 | 11.17 | 11.02 | 74,500 |
| October 15, 2025 | 11.05 | 11.05 | 11.05 | 11.13 | 11.03 | 78,632 |
| October 14, 2025 | 11.16 | 11.09 | 11.09 | 11.16 | 11.06 | 40,900 |
| October 13, 2025 | 11.16 | 11.17 | 11.12 | 11.18 | 11.09 | 45,900 |
| October 10, 2025 | 11.11 | 11.08 | 11.03 | 11.13 | 11.02 | 84,200 |
| October 09, 2025 | 11.12 | 11.09 | 11.04 | 11.14 | 11 | 70,000 |
| October 08, 2025 | 10.93 | 11.07 | 11.02 | 11.08 | 10.92 | 143,526 |
| October 07, 2025 | 10.84 | 10.85 | 10.8 | 10.91 | 10.78 | 72,500 |
| October 06, 2025 | 10.84 | 10.78 | 10.73 | 11 | 10.76 | 72,939 |
| October 03, 2025 | 11 | 10.88 | 10.83 | 11.03 | 10.84 | 84,600 |
| October 02, 2025 | 11.05 | 11.01 | 11.01 | 11.14 | 10.93 | 108,400 |
| October 01, 2025 | 11.09 | 11.08 | 11.08 | 11.17 | 11.02 | 138,900 |
| September 30, 2025 | 11.16 | 11.07 | 11.07 | 11.19 | 11.07 | 126,237 |
| September 29, 2025 | 11.19 | 11.2 | 11.2 | 11.2 | 11.15 | 116,300 |
| September 26, 2025 | 11.21 | 11.19 | 11.19 | 11.22 | 11.1 | 129,900 |
| September 25, 2025 | 11.2 | 11.23 | 11.23 | 11.23 | 11.15 | 87,600 |
| September 24, 2025 | 11.18 | 11.2 | 11.2 | 11.21 | 11.11 | 95,424 |
| September 23, 2025 | 11.16 | 11.22 | 11.22 | 11.22 | 11.12 | 74,300 |
| September 22, 2025 | 11.1 | 11.13 | 11.13 | 11.14 | 11.07 | 47,703 |
| September 19, 2025 | 11.08 | 11.1 | 11.1 | 11.11 | 11 | 43,629 |
| September 18, 2025 | 11.07 | 11.08 | 11.08 | 11.09 | 11.01 | 71,262 |
| September 17, 2025 | 11.06 | 11.05 | 11.05 | 11.1 | 10.92 | 88,943 |
| September 16, 2025 | 11 | 11 | 11 | 11.05 | 10.92 | 149,542 |
| September 15, 2025 | 11.02 | 10.97 | 10.97 | 11.02 | 10.87 | 111,500 |
| September 12, 2025 | 10.99 | 10.95 | 10.95 | 11 | 10.9 | 80,819 |
| September 11, 2025 | 11 | 11.01 | 10.96 | 11.01 | 10.97 | 132,028 |
| September 10, 2025 | 10.89 | 10.96 | 10.91 | 10.96 | 10.87 | 105,800 |
| September 09, 2025 | 10.96 | 10.89 | 10.84 | 10.96 | 10.82 | 88,700 |
| September 08, 2025 | 10.75 | 10.92 | 10.87 | 10.92 | 10.74 | 108,100 |
| September 05, 2025 | 10.51 | 10.68 | 10.63 | 10.69 | 10.51 | 147,830 |
| September 04, 2025 | 10.49 | 10.44 | 10.39 | 10.52 | 10.43 | 80,718 |
| September 03, 2025 | 10.45 | 10.44 | 10.39 | 10.46 | 10.41 | 73,414 |
| September 02, 2025 | 10.43 | 10.4 | 10.35 | 10.47 | 10.39 | 79,200 |
| August 29, 2025 | 10.4 | 10.45 | 10.4 | 10.48 | 10.4 | 43,522 |
| August 28, 2025 | 10.43 | 10.4 | 10.35 | 10.46 | 10.4 | 75,624 |
| August 27, 2025 | 10.44 | 10.44 | 10.39 | 10.48 | 10.41 | 83,323 |
| August 26, 2025 | 10.46 | 10.43 | 10.38 | 10.5 | 10.42 | 80,400 |
| August 25, 2025 | 10.54 | 10.5 | 10.45 | 10.54 | 10.38 | 78,508 |
| August 22, 2025 | 10.42 | 10.45 | 10.45 | 10.54 | 10.4 | 81,741 |
| August 21, 2025 | 10.32 | 10.35 | 10.35 | 10.39 | 10.32 | 76,501 |
| August 20, 2025 | 10.35 | 10.32 | 10.32 | 10.38 | 10.31 | 56,358 |
| August 19, 2025 | 10.38 | 10.33 | 10.33 | 10.42 | 10.33 | 66,241 |
| August 18, 2025 | 10.43 | 10.37 | 10.37 | 10.46 | 10.36 | 85,905 |
| August 15, 2025 | 10.48 | 10.39 | 10.39 | 10.49 | 10.38 | 124,900 |
| August 14, 2025 | 10.53 | 10.48 | 10.48 | 10.59 | 10.46 | 106,314 |
| August 13, 2025 | 10.5 | 10.53 | 10.53 | 10.57 | 10.44 | 96,300 |
| August 12, 2025 | 10.63 | 10.52 | 10.47 | 10.67 | 10.49 | 273,227 |
| August 11, 2025 | 10.66 | 10.63 | 10.58 | 10.68 | 10.59 | 109,049 |
| August 08, 2025 | 10.64 | 10.61 | 10.56 | 10.75 | 10.58 | 130,100 |
| August 07, 2025 | 10.72 | 10.6 | 10.55 | 10.74 | 10.58 | 79,400 |
| August 06, 2025 | 10.58 | 10.64 | 10.59 | 10.73 | 10.55 | 94,432 |
| August 05, 2025 | 10.54 | 10.57 | 10.52 | 10.67 | 10.54 | 73,220 |
| August 04, 2025 | 10.5 | 10.51 | 10.46 | 10.52 | 10.5 | 63,300 |
| August 01, 2025 | 10.44 | 10.5 | 10.45 | 10.52 | 10.44 | 96,008 |
| July 31, 2025 | 10.42 | 10.42 | 10.37 | 10.5 | 10.41 | 107,232 |