12.01
-0.17(-1.40%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12.27 | 12.01 | 12.01 | 12.28 | 12.01 | 55,500 |
September 25, 2025 | 12.18 | 12.18 | 12.18 | 12.24 | 11.88 | 115,504 |
September 24, 2025 | 12.26 | 12.21 | 12.21 | 12.35 | 12.16 | 216,000 |
September 23, 2025 | 12.25 | 12.29 | 12.29 | 12.38 | 12.16 | 108,040 |
September 22, 2025 | 12.45 | 12.3 | 12.3 | 12.73 | 12.25 | 197,915 |
September 19, 2025 | 13.08 | 12.72 | 12.72 | 13.08 | 12.64 | 1.02M |
September 18, 2025 | 12.92 | 12.98 | 12.98 | 13.07 | 12.88 | 144,612 |
September 17, 2025 | 12.49 | 13.02 | 13.02 | 13.32 | 12.49 | 227,700 |
September 16, 2025 | 12.65 | 12.41 | 12.41 | 12.77 | 12.36 | 177,207 |
September 15, 2025 | 12.49 | 12.67 | 12.67 | 12.97 | 12.28 | 225,600 |
September 12, 2025 | 12.48 | 12.52 | 12.52 | 12.66 | 12.29 | 211,600 |
September 11, 2025 | 12.41 | 12.5 | 12.5 | 12.75 | 12.36 | 444,800 |
September 10, 2025 | 12.22 | 12.47 | 12.47 | 12.54 | 12.03 | 202,200 |
September 09, 2025 | 12.12 | 12.13 | 12.13 | 12.26 | 12.03 | 134,300 |
September 08, 2025 | 11.9 | 12.08 | 12.08 | 12.1 | 11.8 | 212,320 |
September 05, 2025 | 11.58 | 11.78 | 11.78 | 11.83 | 11.47 | 219,670 |
September 04, 2025 | 11.69 | 11.5 | 11.5 | 11.69 | 11.36 | 143,738 |
September 03, 2025 | 11.21 | 11.76 | 11.76 | 11.76 | 11.07 | 267,383 |
September 02, 2025 | 11.35 | 11.25 | 11.25 | 11.49 | 10.97 | 136,400 |
August 29, 2025 | 11.32 | 11.45 | 11.45 | 11.59 | 11.07 | 189,600 |
August 28, 2025 | 11.19 | 11.24 | 11.24 | 11.41 | 11.08 | 162,422 |
August 27, 2025 | 11.08 | 11.14 | 11.14 | 11.24 | 10.97 | 125,100 |
August 26, 2025 | 10.78 | 10.85 | 10.85 | 10.89 | 10.62 | 154,500 |
August 25, 2025 | 10.99 | 10.83 | 10.83 | 11.04 | 10.78 | 63,200 |
August 22, 2025 | 10.71 | 10.93 | 10.93 | 11.02 | 10.71 | 54,360 |
August 21, 2025 | 10.89 | 10.77 | 10.77 | 10.96 | 10.67 | 49,994 |
August 20, 2025 | 10.93 | 10.94 | 10.94 | 11.17 | 10.8 | 62,917 |
August 19, 2025 | 10.99 | 10.94 | 10.94 | 11.27 | 10.94 | 68,826 |
August 18, 2025 | 11.12 | 10.99 | 10.99 | 11.19 | 10.99 | 99,215 |
August 15, 2025 | 11.14 | 11.19 | 11.19 | 11.23 | 10.94 | 104,946 |
August 14, 2025 | 11.28 | 11.03 | 11.03 | 11.29 | 11.01 | 208,638 |
August 13, 2025 | 11.08 | 11.32 | 11.32 | 11.44 | 11.01 | 311,300 |
August 12, 2025 | 10.92 | 11.02 | 11.02 | 11.04 | 10.75 | 283,386 |
August 11, 2025 | 10.67 | 10.89 | 10.89 | 10.99 | 10.52 | 298,000 |
August 08, 2025 | 10.25 | 10.65 | 10.65 | 10.99 | 10.23 | 2.21M |
August 07, 2025 | 10.11 | 9.34 | 9.34 | 10.15 | 8.81 | 947,500 |
August 06, 2025 | 11.08 | 10.92 | 10.92 | 11.1 | 10.31 | 51,000 |
August 05, 2025 | 10.78 | 11.12 | 11.12 | 11.12 | 10.77 | 38,420 |
August 04, 2025 | 10.12 | 10.75 | 10.75 | 11 | 10.12 | 66,900 |
August 01, 2025 | 10.1 | 10.02 | 10.02 | 10.1 | 9.89 | 108,428 |
July 31, 2025 | 10.1 | 10.16 | 10.16 | 10.23 | 10 | 41,231 |
July 30, 2025 | 10.29 | 10.04 | 10.01 | 10.29 | 10.03 | 48,623 |
July 29, 2025 | 10.73 | 10.3 | 10.3 | 10.75 | 10.29 | 48,000 |
July 28, 2025 | 10.75 | 10.81 | 10.81 | 11 | 10.75 | 47,500 |
July 25, 2025 | 10.63 | 10.75 | 10.75 | 10.88 | 10.63 | 98,500 |
July 24, 2025 | 10.33 | 10.63 | 10.63 | 10.63 | 10.2 | 218,108 |
July 23, 2025 | 10.18 | 10.28 | 10.28 | 10.29 | 10.08 | 112,700 |
July 22, 2025 | 10.13 | 10.14 | 10.14 | 10.24 | 10.12 | 115,544 |
July 21, 2025 | 10.14 | 10.09 | 10.09 | 10.21 | 10.06 | 67,721 |
July 18, 2025 | 10.13 | 10.11 | 10.11 | 10.18 | 10.04 | 77,246 |
July 17, 2025 | 10 | 10.04 | 10.04 | 10.09 | 9.94 | 55,974 |
July 16, 2025 | 10.12 | 10 | 10 | 10.15 | 9.94 | 76,100 |
July 15, 2025 | 10 | 10 | 10 | 10.14 | 9.91 | 108,047 |
July 14, 2025 | 9.98 | 10 | 10 | 10.05 | 9.94 | 49,025 |
July 11, 2025 | 10.06 | 10 | 10 | 10.06 | 9.81 | 102,933 |
July 10, 2025 | 10.02 | 10.04 | 10.04 | 10.19 | 10.02 | 77,741 |
July 09, 2025 | 10.09 | 10.1 | 10.1 | 10.15 | 9.99 | 144,276 |
July 08, 2025 | 10.1 | 10.09 | 10.09 | 10.24 | 10.09 | 90,423 |
July 07, 2025 | 10.11 | 10.16 | 10.16 | 10.22 | 10.1 | 52,646 |
July 03, 2025 | 9.88 | 10.19 | 10.19 | 10.24 | 9.88 | 33,435 |