11.99
+0.07(+0.59%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 11.87 | 11.99 | 11.99 | 12 | 11.8 | 435,900 |
September 29, 2025 | 11.86 | 11.92 | 11.92 | 11.98 | 11.78 | 404,306 |
September 26, 2025 | 11.87 | 11.78 | 11.78 | 11.87 | 11.71 | 263,500 |
September 25, 2025 | 11.97 | 11.76 | 11.76 | 11.97 | 11.67 | 298,700 |
September 24, 2025 | 12.1 | 12.07 | 12.07 | 12.23 | 12.01 | 494,900 |
September 23, 2025 | 12.27 | 12.1 | 12.1 | 12.56 | 12.07 | 701,114 |
September 22, 2025 | 12.1 | 12.26 | 12.26 | 12.27 | 11.95 | 588,100 |
September 19, 2025 | 12.34 | 12.11 | 12.11 | 12.43 | 12.05 | 957,121 |
September 18, 2025 | 12.04 | 12.27 | 12.27 | 12.52 | 11.98 | 747,100 |
September 17, 2025 | 12.2 | 11.97 | 11.97 | 12.3 | 11.94 | 492,100 |
September 16, 2025 | 12.26 | 12.14 | 12.14 | 12.29 | 12.1 | 350,830 |
September 15, 2025 | 12.15 | 12.23 | 12.23 | 12.32 | 12.1 | 451,300 |
September 12, 2025 | 12.19 | 12.08 | 12.08 | 12.24 | 12.05 | 310,326 |
September 11, 2025 | 11.98 | 12.27 | 12.27 | 12.29 | 11.94 | 456,349 |
September 10, 2025 | 11.82 | 11.98 | 11.98 | 12.02 | 11.79 | 304,840 |
September 09, 2025 | 11.64 | 11.79 | 11.79 | 11.88 | 11.6 | 333,773 |
September 08, 2025 | 11.77 | 11.66 | 11.66 | 11.99 | 11.64 | 267,300 |
September 05, 2025 | 11.75 | 11.73 | 11.73 | 11.75 | 11.5 | 275,400 |
September 04, 2025 | 11.65 | 11.67 | 11.67 | 11.78 | 11.58 | 333,742 |
September 03, 2025 | 11.6 | 11.59 | 11.59 | 11.68 | 11.48 | 398,200 |
September 02, 2025 | 11.58 | 11.62 | 11.62 | 11.8 | 11.47 | 514,534 |
August 29, 2025 | 11.94 | 11.66 | 11.66 | 11.94 | 11.61 | 279,012 |
August 28, 2025 | 11.9 | 11.94 | 11.94 | 12.06 | 11.83 | 403,500 |
August 27, 2025 | 11.94 | 11.88 | 11.88 | 12.1 | 11.87 | 270,872 |
August 26, 2025 | 11.76 | 11.96 | 11.96 | 11.99 | 11.71 | 257,600 |
August 25, 2025 | 11.92 | 11.77 | 11.77 | 12.03 | 11.77 | 255,309 |
August 22, 2025 | 11.63 | 11.92 | 11.92 | 11.98 | 11.58 | 420,900 |
August 21, 2025 | 11.47 | 11.49 | 11.49 | 11.52 | 11.39 | 246,000 |
August 20, 2025 | 11.44 | 11.45 | 11.45 | 11.51 | 11.16 | 386,500 |
August 19, 2025 | 11.56 | 11.37 | 11.37 | 11.6 | 11.32 | 300,749 |
August 18, 2025 | 11.37 | 11.58 | 11.58 | 11.73 | 11.37 | 350,188 |
August 15, 2025 | 11.43 | 11.35 | 11.35 | 11.44 | 11.16 | 659,861 |
August 14, 2025 | 11.61 | 11.37 | 11.37 | 11.67 | 11.36 | 463,000 |
August 13, 2025 | 11.52 | 11.69 | 11.69 | 11.7 | 11.4 | 621,008 |
August 12, 2025 | 11.54 | 11.39 | 11.39 | 11.59 | 11.35 | 436,439 |
August 11, 2025 | 11.61 | 11.47 | 11.47 | 11.68 | 11.36 | 400,237 |
August 08, 2025 | 11.34 | 11.58 | 11.58 | 11.59 | 11.28 | 403,642 |
August 07, 2025 | 11.24 | 11.28 | 11.28 | 11.44 | 11.2 | 347,500 |
August 06, 2025 | 11.51 | 11.07 | 11.07 | 11.51 | 10.95 | 504,000 |
August 05, 2025 | 11.42 | 11.45 | 11.45 | 11.9 | 11.17 | 856,300 |
August 04, 2025 | 10.67 | 10.63 | 10.63 | 10.8 | 10.46 | 533,424 |
August 01, 2025 | 10.86 | 10.53 | 10.53 | 10.86 | 10.37 | 549,700 |
July 31, 2025 | 11.17 | 11.08 | 11.08 | 11.35 | 11.01 | 458,900 |
July 30, 2025 | 11.4 | 11.24 | 11.24 | 11.51 | 11.19 | 401,207 |
July 29, 2025 | 11.55 | 11.4 | 11.4 | 11.6 | 11.36 | 262,027 |
July 28, 2025 | 11.61 | 11.42 | 11.42 | 11.64 | 11.37 | 295,200 |
July 25, 2025 | 11.39 | 11.55 | 11.55 | 11.65 | 11.34 | 319,703 |
July 24, 2025 | 11.31 | 11.38 | 11.38 | 11.48 | 11.28 | 316,000 |
July 23, 2025 | 11.19 | 11.4 | 11.4 | 11.41 | 11.19 | 305,742 |
July 22, 2025 | 11.25 | 11.19 | 11.19 | 11.31 | 10.94 | 422,312 |
July 21, 2025 | 11.2 | 11.25 | 11.25 | 11.27 | 11.04 | 372,606 |
July 18, 2025 | 11.48 | 11.16 | 11.15 | 11.52 | 11.12 | 361,305 |
July 17, 2025 | 11.22 | 11.36 | 11.36 | 11.59 | 11.15 | 514,702 |
July 16, 2025 | 10.93 | 11.17 | 11.17 | 11.22 | 10.84 | 467,753 |
July 15, 2025 | 11.05 | 10.92 | 10.92 | 11.07 | 10.88 | 322,000 |
July 14, 2025 | 11.03 | 11.03 | 11.03 | 11.13 | 10.96 | 380,219 |
July 11, 2025 | 11.14 | 11.07 | 11.07 | 11.24 | 11.03 | 289,200 |
July 10, 2025 | 11.13 | 11.19 | 11.19 | 11.27 | 11.03 | 437,100 |
July 09, 2025 | 11.37 | 11.13 | 11.13 | 11.41 | 11.02 | 525,931 |
July 08, 2025 | 11.84 | 11.27 | 11.27 | 11.86 | 11.24 | 612,938 |