12.27
-0.12(-0.97%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12.44 | 12.27 | 12.27 | 12.49 | 12.09 | 583,259 |
September 25, 2025 | 12.5 | 12.39 | 12.39 | 12.54 | 12.34 | 769,031 |
September 24, 2025 | 12.87 | 12.5 | 12.5 | 12.91 | 12.41 | 409,500 |
September 23, 2025 | 12.87 | 12.88 | 12.88 | 13.03 | 12.84 | 586,812 |
September 22, 2025 | 12.91 | 12.88 | 12.88 | 12.98 | 12.8 | 557,217 |
September 19, 2025 | 13.16 | 12.96 | 12.96 | 13.22 | 12.94 | 1.92M |
September 18, 2025 | 12.9 | 13.12 | 13.12 | 13.22 | 12.89 | 683,400 |
September 17, 2025 | 12.95 | 12.88 | 12.88 | 13.08 | 12.76 | 1.57M |
September 16, 2025 | 12.93 | 12.95 | 12.95 | 12.96 | 12.78 | 487,369 |
September 15, 2025 | 12.91 | 12.96 | 12.96 | 13.01 | 12.78 | 739,100 |
September 12, 2025 | 12.86 | 12.88 | 12.88 | 12.9 | 12.72 | 325,300 |
September 11, 2025 | 12.8 | 12.85 | 12.85 | 12.98 | 12.8 | 620,600 |
September 10, 2025 | 12.74 | 12.8 | 12.8 | 12.97 | 12.63 | 344,200 |
September 09, 2025 | 12.8 | 12.74 | 12.74 | 12.84 | 12.71 | 475,125 |
September 08, 2025 | 12.77 | 12.82 | 12.82 | 12.85 | 12.65 | 406,002 |
September 05, 2025 | 12.72 | 12.77 | 12.77 | 12.79 | 12.5 | 375,892 |
September 04, 2025 | 12.74 | 12.72 | 12.7 | 12.83 | 12.68 | 639,815 |
September 03, 2025 | 12.81 | 12.67 | 12.67 | 12.85 | 12.6 | 465,300 |
September 02, 2025 | 12.75 | 12.85 | 12.85 | 12.85 | 12.63 | 546,900 |
August 29, 2025 | 13.04 | 12.96 | 12.96 | 13.04 | 12.92 | 247,900 |
August 28, 2025 | 13.05 | 13.03 | 13.03 | 13.08 | 12.94 | 300,338 |
August 27, 2025 | 12.93 | 13.05 | 13.05 | 13.06 | 12.9 | 394,645 |
August 26, 2025 | 12.92 | 12.98 | 12.98 | 13 | 12.9 | 317,838 |
August 25, 2025 | 13.06 | 12.94 | 12.94 | 13.11 | 12.91 | 358,547 |
August 22, 2025 | 13.01 | 13.05 | 13.05 | 13.18 | 12.94 | 545,100 |
August 21, 2025 | 12.87 | 12.92 | 12.92 | 12.92 | 12.8 | 339,470 |
August 20, 2025 | 12.89 | 12.86 | 12.86 | 12.91 | 12.69 | 466,300 |
August 19, 2025 | 12.92 | 12.86 | 12.86 | 13.01 | 12.78 | 717,700 |
August 18, 2025 | 12.91 | 12.91 | 12.91 | 13.04 | 12.82 | 569,000 |
August 15, 2025 | 13.03 | 12.89 | 12.89 | 13.03 | 12.78 | 694,600 |
August 14, 2025 | 12.32 | 12.99 | 12.99 | 13.03 | 12.19 | 432,000 |
August 13, 2025 | 13.07 | 13 | 13 | 13.07 | 12.87 | 475,128 |
August 12, 2025 | 12.97 | 13.03 | 13.03 | 13.11 | 12.88 | 686,800 |
August 11, 2025 | 12.7 | 12.91 | 12.91 | 12.99 | 12.67 | 1.82M |
August 08, 2025 | 12.19 | 12.59 | 12.59 | 12.77 | 12.14 | 1.48M |
August 07, 2025 | 11.77 | 12 | 12 | 12.13 | 11.7 | 508,623 |
August 06, 2025 | 11.93 | 11.77 | 11.77 | 12.03 | 11.76 | 520,827 |
August 05, 2025 | 11.94 | 11.94 | 11.94 | 11.99 | 11.76 | 509,600 |
August 04, 2025 | 11.69 | 11.96 | 11.96 | 11.98 | 11.63 | 315,335 |
August 01, 2025 | 11.69 | 11.67 | 11.67 | 11.77 | 11.56 | 489,600 |
July 31, 2025 | 11.79 | 11.79 | 11.79 | 11.93 | 11.69 | 393,500 |
July 30, 2025 | 11.92 | 11.86 | 11.86 | 12.08 | 11.81 | 294,015 |
July 29, 2025 | 11.93 | 11.93 | 11.93 | 11.98 | 11.86 | 277,103 |
July 28, 2025 | 12.18 | 11.88 | 11.88 | 12.18 | 11.87 | 270,628 |
July 25, 2025 | 12.22 | 12.19 | 12.19 | 12.29 | 12.1 | 376,500 |
July 24, 2025 | 12.12 | 12.2 | 12.2 | 12.27 | 12.08 | 449,007 |
July 23, 2025 | 12.06 | 12.11 | 12.11 | 12.17 | 12.03 | 425,700 |
July 22, 2025 | 11.82 | 12.03 | 12.03 | 12.08 | 11.81 | 566,433 |
July 21, 2025 | 11.8 | 11.82 | 11.82 | 11.88 | 11.7 | 438,138 |
July 18, 2025 | 12.04 | 11.81 | 11.81 | 12.05 | 11.75 | 335,006 |
July 17, 2025 | 11.81 | 12 | 12 | 12.11 | 11.81 | 689,623 |
July 16, 2025 | 11.71 | 11.85 | 11.85 | 11.9 | 11.63 | 518,200 |
July 15, 2025 | 11.79 | 11.64 | 11.64 | 11.83 | 11.63 | 380,800 |
July 14, 2025 | 11.77 | 11.79 | 11.79 | 11.86 | 11.69 | 494,823 |
July 11, 2025 | 11.76 | 11.77 | 11.77 | 11.94 | 11.7 | 633,200 |
July 10, 2025 | 11.62 | 11.79 | 11.79 | 11.89 | 11.6 | 551,813 |
July 09, 2025 | 11.56 | 11.61 | 11.61 | 11.7 | 11.5 | 288,309 |
July 08, 2025 | 11.66 | 11.54 | 11.54 | 11.66 | 11.51 | 476,040 |
July 07, 2025 | 11.52 | 11.65 | 11.65 | 11.65 | 11.45 | 405,000 |
July 03, 2025 | 11.56 | 11.62 | 11.62 | 11.72 | 11.54 | 276,800 |