12.45
+0.26(+2.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 12.18 | 12.45 | 12.45 | 12.46 | 12.08 | 430,600 |
October 16, 2025 | 12.65 | 12.19 | 12.19 | 12.79 | 12.18 | 614,636 |
October 15, 2025 | 12.77 | 12.69 | 12.69 | 12.77 | 12.46 | 606,114 |
October 14, 2025 | 12 | 12.53 | 12.53 | 12.65 | 11.93 | 1.17M |
October 13, 2025 | 12.57 | 12.21 | 12.21 | 12.74 | 12.13 | 621,100 |
October 10, 2025 | 13.14 | 12.44 | 12.44 | 13.21 | 12.37 | 687,359 |
October 09, 2025 | 12.66 | 12.76 | 12.76 | 13.03 | 12.62 | 539,261 |
October 08, 2025 | 12.51 | 12.47 | 12.47 | 12.55 | 12.3 | 315,000 |
October 07, 2025 | 12.83 | 12.44 | 12.44 | 12.96 | 12.42 | 491,062 |
October 06, 2025 | 13.2 | 12.83 | 12.83 | 13.2 | 12.83 | 478,864 |
October 03, 2025 | 13.13 | 13.07 | 13.07 | 13.28 | 13 | 505,128 |
October 02, 2025 | 13.2 | 13.09 | 13.09 | 13.2 | 12.87 | 601,743 |
October 01, 2025 | 13.39 | 13.06 | 13.06 | 13.69 | 12.91 | 968,269 |
September 30, 2025 | 14.16 | 13.43 | 13.43 | 14.22 | 13.22 | 1.26M |
September 29, 2025 | 14.36 | 14.21 | 14.21 | 14.46 | 14.06 | 918,001 |
September 26, 2025 | 14.44 | 14.2 | 14.2 | 14.6 | 13.97 | 503,192 |
September 25, 2025 | 14.59 | 14.34 | 14.34 | 14.77 | 14.32 | 820,635 |
September 24, 2025 | 14.81 | 14.69 | 14.69 | 15.06 | 14.37 | 832,600 |
September 23, 2025 | 15.24 | 14.8 | 14.8 | 15.32 | 14.76 | 915,116 |
September 22, 2025 | 14.48 | 15.14 | 15.14 | 15.35 | 14.37 | 1.3M |
September 19, 2025 | 15.27 | 14.5 | 14.5 | 15.41 | 14.41 | 1.58M |
September 18, 2025 | 14.7 | 15.25 | 15.25 | 15.3 | 14.63 | 1.12M |
September 17, 2025 | 13.79 | 14.53 | 14.53 | 14.7 | 13.79 | 1.16M |
September 16, 2025 | 13.6 | 13.79 | 13.79 | 13.87 | 13.45 | 540,000 |
September 15, 2025 | 13.7 | 13.65 | 13.65 | 13.82 | 13.61 | 462,396 |
September 12, 2025 | 13.6 | 13.55 | 13.55 | 13.74 | 13.44 | 415,940 |
September 11, 2025 | 13.63 | 13.61 | 13.61 | 13.87 | 13.37 | 601,802 |
September 10, 2025 | 14.36 | 13.67 | 13.67 | 14.68 | 13.63 | 955,997 |
September 09, 2025 | 14 | 14.58 | 14.58 | 14.9 | 13.97 | 1.24M |
September 08, 2025 | 13.78 | 13.83 | 13.82 | 13.96 | 13.58 | 431,415 |
September 05, 2025 | 13.76 | 13.72 | 13.72 | 13.96 | 13.6 | 446,801 |
September 04, 2025 | 13.65 | 13.7 | 13.7 | 13.84 | 13.52 | 507,131 |
September 03, 2025 | 13.94 | 13.72 | 13.72 | 14.06 | 13.48 | 759,500 |
September 02, 2025 | 13.66 | 13.94 | 13.94 | 14.48 | 13.61 | 1.34M |
August 29, 2025 | 13.59 | 13.92 | 13.92 | 13.92 | 13.41 | 630,144 |
August 28, 2025 | 13.59 | 13.54 | 13.54 | 13.63 | 13.38 | 323,522 |
August 27, 2025 | 13.37 | 13.4 | 13.4 | 13.46 | 13.21 | 341,400 |
August 26, 2025 | 13.32 | 13.43 | 13.43 | 13.58 | 13.27 | 498,907 |
August 25, 2025 | 13.56 | 13.3 | 13.3 | 13.58 | 13.29 | 361,575 |
August 22, 2025 | 13.5 | 13.47 | 13.47 | 14 | 13.44 | 693,400 |
August 21, 2025 | 13.48 | 13.46 | 13.46 | 13.63 | 13.33 | 518,000 |
August 20, 2025 | 13.6 | 13.62 | 13.62 | 13.69 | 13.31 | 491,100 |
August 19, 2025 | 14.09 | 13.73 | 13.73 | 14.09 | 13.66 | 634,788 |
August 18, 2025 | 13.3 | 14.1 | 14.1 | 14.21 | 13.25 | 1.07M |
August 15, 2025 | 13.93 | 13.28 | 13.28 | 13.93 | 13.11 | 1.21M |
August 14, 2025 | 13.94 | 13.79 | 13.79 | 14.27 | 13.56 | 1.01M |
August 13, 2025 | 13.45 | 14.08 | 14.08 | 14.15 | 13.31 | 1.76M |
August 12, 2025 | 11.98 | 13.43 | 13.43 | 13.67 | 11.75 | 4.03M |
August 11, 2025 | 9.75 | 9.93 | 9.93 | 10.27 | 9.72 | 1.5M |
August 08, 2025 | 9.57 | 9.64 | 9.64 | 9.89 | 9.31 | 588,200 |
August 07, 2025 | 9.69 | 9.7 | 9.7 | 9.87 | 9.58 | 553,900 |
August 06, 2025 | 9.82 | 9.74 | 9.74 | 9.87 | 9.64 | 445,800 |
August 05, 2025 | 10.01 | 9.79 | 9.79 | 10.03 | 9.72 | 976,900 |
August 04, 2025 | 10.05 | 9.97 | 9.97 | 10.06 | 9.91 | 306,941 |
August 01, 2025 | 9.93 | 9.88 | 9.88 | 10 | 9.69 | 951,702 |
July 31, 2025 | 10 | 10.12 | 10.12 | 10.37 | 10 | 791,748 |
July 30, 2025 | 10.41 | 10.12 | 10.12 | 10.65 | 10.01 | 851,800 |
July 29, 2025 | 10.64 | 10.51 | 10.51 | 11.02 | 10.49 | 954,712 |
July 28, 2025 | 10.44 | 10.56 | 10.56 | 10.67 | 10.32 | 449,100 |
July 25, 2025 | 10.25 | 10.42 | 10.42 | 10.44 | 10.18 | 390,315 |