11.31
-0.14(-1.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.45 | 11.31 | 11.31 | 11.45 | 11.31 | 73,700 |
September 25, 2025 | 11.36 | 11.45 | 11.45 | 11.46 | 11.25 | 54,427 |
September 24, 2025 | 11.38 | 11.36 | 11.36 | 11.43 | 11.27 | 72,200 |
September 23, 2025 | 11.4 | 11.43 | 11.43 | 11.45 | 11.32 | 68,846 |
September 22, 2025 | 11.44 | 11.36 | 11.36 | 11.46 | 11.29 | 214,532 |
September 19, 2025 | 11.33 | 11.45 | 11.45 | 11.45 | 11.15 | 130,636 |
September 18, 2025 | 11.41 | 11.33 | 11.33 | 11.41 | 11.06 | 112,000 |
September 17, 2025 | 11 | 11.17 | 11.17 | 11.17 | 10.89 | 96,048 |
September 16, 2025 | 11.15 | 10.91 | 10.91 | 11.18 | 10.79 | 258,000 |
September 15, 2025 | 10.92 | 11.08 | 11.08 | 11.45 | 10.88 | 1.41M |
September 12, 2025 | 11.28 | 11.29 | 10.92 | 11.31 | 11.2 | 120,151 |
September 11, 2025 | 11.15 | 11.28 | 10.91 | 11.32 | 11.11 | 327,812 |
September 10, 2025 | 11.25 | 11.15 | 10.78 | 11.29 | 11.15 | 106,936 |
September 09, 2025 | 11.29 | 11.25 | 11.25 | 11.31 | 11.25 | 98,428 |
September 08, 2025 | 11.32 | 11.3 | 11.3 | 11.37 | 11.29 | 134,406 |
September 05, 2025 | 11.25 | 11.29 | 11.29 | 11.36 | 11.24 | 67,730 |
September 04, 2025 | 11.25 | 11.25 | 11.25 | 11.26 | 11.23 | 71,747 |
September 03, 2025 | 11.25 | 11.25 | 11.25 | 11.3 | 11.24 | 48,210 |
September 02, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.22 | 75,271 |
August 29, 2025 | 11.25 | 11.25 | 11.25 | 11.26 | 11.23 | 28,408 |
August 28, 2025 | 11.25 | 11.25 | 11.25 | 11.26 | 11.17 | 53,500 |
August 27, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.16 | 56,700 |
August 26, 2025 | 11.2 | 11.25 | 11.25 | 11.25 | 11.19 | 42,500 |
August 25, 2025 | 11.2 | 11.2 | 11.2 | 11.2 | 11.17 | 57,419 |
August 22, 2025 | 11.19 | 11.2 | 11.2 | 11.2 | 11.16 | 57,223 |
August 21, 2025 | 11.2 | 11.2 | 11.2 | 11.2 | 11.19 | 75,100 |
August 20, 2025 | 11.16 | 11.2 | 11.2 | 11.2 | 11.16 | 37,949 |
August 19, 2025 | 11.16 | 11.15 | 11.15 | 11.19 | 11.11 | 51,606 |
August 18, 2025 | 11.15 | 11.18 | 11.18 | 11.2 | 11.08 | 78,200 |
August 15, 2025 | 11.07 | 11.09 | 11.09 | 11.15 | 11.04 | 43,623 |
August 14, 2025 | 11.07 | 11.08 | 11.08 | 11.14 | 11.01 | 44,213 |
August 13, 2025 | 11 | 11.12 | 11.12 | 11.14 | 10.94 | 41,147 |
August 12, 2025 | 10.89 | 10.99 | 10.99 | 11.01 | 10.89 | 35,862 |
August 11, 2025 | 10.98 | 10.94 | 10.94 | 11 | 10.91 | 34,100 |
August 08, 2025 | 10.96 | 10.95 | 10.95 | 10.97 | 10.89 | 36,515 |
August 07, 2025 | 11 | 10.95 | 10.95 | 11 | 10.94 | 30,031 |
August 06, 2025 | 11 | 10.99 | 10.99 | 11.02 | 10.95 | 18,908 |
August 05, 2025 | 11.1 | 11 | 11 | 11.1 | 10.95 | 41,127 |
August 04, 2025 | 10.9 | 10.94 | 10.94 | 11 | 10.86 | 34,935 |
August 01, 2025 | 10.98 | 10.98 | 10.98 | 11 | 10.94 | 31,800 |
July 31, 2025 | 11 | 10.99 | 10.99 | 11 | 10.98 | 17,200 |
July 30, 2025 | 10.99 | 10.98 | 10.98 | 11 | 10.98 | 13,700 |
July 29, 2025 | 10.98 | 11 | 11 | 11 | 10.97 | 16,200 |
July 28, 2025 | 11 | 10.98 | 10.98 | 11 | 10.97 | 17,306 |
July 25, 2025 | 10.98 | 10.97 | 10.97 | 11 | 10.94 | 8,502 |
July 24, 2025 | 10.99 | 10.95 | 10.95 | 11 | 10.95 | 12,212 |
July 23, 2025 | 10.99 | 11 | 11 | 11.03 | 10.97 | 15,855 |
July 22, 2025 | 10.9 | 11 | 11 | 11 | 10.87 | 20,000 |
July 21, 2025 | 11 | 10.91 | 10.91 | 11 | 10.75 | 57,933 |
July 18, 2025 | 11 | 11 | 11 | 11 | 10.95 | 12,939 |
July 17, 2025 | 11 | 11 | 11 | 11 | 10.92 | 19,200 |
July 16, 2025 | 10.94 | 11 | 11 | 11 | 10.91 | 16,331 |
July 15, 2025 | 11 | 10.94 | 10.94 | 11 | 10.91 | 27,900 |
July 14, 2025 | 10.96 | 10.98 | 10.98 | 11 | 10.89 | 35,200 |
July 11, 2025 | 10.91 | 10.96 | 10.96 | 10.98 | 10.9 | 50,961 |
July 10, 2025 | 10.94 | 10.95 | 10.95 | 10.95 | 10.87 | 33,400 |
July 09, 2025 | 10.9 | 10.94 | 10.94 | 10.95 | 10.84 | 28,717 |
July 08, 2025 | 10.93 | 10.84 | 10.84 | 10.95 | 10.83 | 14,522 |
July 07, 2025 | 10.95 | 10.93 | 10.93 | 10.95 | 10.86 | 40,744 |
July 03, 2025 | 10.95 | 10.93 | 10.93 | 10.95 | 10.8 | 58,446 |