11.97
-0.75(-5.90%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12.72 | 11.97 | 11.97 | 12.95 | 11.87 | 360,926 |
September 25, 2025 | 13.1 | 12.72 | 12.72 | 13.19 | 12.4 | 232,506 |
September 24, 2025 | 12.9 | 13.24 | 13.24 | 13.38 | 12.65 | 346,900 |
September 23, 2025 | 13.16 | 12.65 | 12.65 | 13.25 | 12.52 | 213,118 |
September 22, 2025 | 12.5 | 12.95 | 12.95 | 13.08 | 12.5 | 454,124 |
September 19, 2025 | 11.84 | 11.89 | 11.89 | 12.36 | 11.55 | 544,321 |
September 18, 2025 | 11.94 | 11.52 | 11.52 | 12.06 | 11.29 | 444,026 |
September 17, 2025 | 11.95 | 12.03 | 12.03 | 12.87 | 11.88 | 200,130 |
September 16, 2025 | 11.93 | 11.94 | 11.94 | 12.25 | 11.89 | 215,300 |
September 15, 2025 | 11.88 | 11.78 | 11.78 | 12.25 | 11.75 | 237,300 |
September 12, 2025 | 12.52 | 11.88 | 11.88 | 12.72 | 11.82 | 337,200 |
September 11, 2025 | 13 | 12.56 | 12.56 | 13.16 | 12.5 | 190,921 |
September 10, 2025 | 12.54 | 13 | 13 | 13.34 | 12.54 | 407,400 |
September 09, 2025 | 12.73 | 12.5 | 12.5 | 13.31 | 12.44 | 421,101 |
September 08, 2025 | 12.04 | 12.59 | 12.59 | 13.1 | 11.33 | 1.02M |
September 05, 2025 | 14.33 | 14.33 | 14.33 | 14.52 | 13.89 | 264,725 |
September 04, 2025 | 13.71 | 14.07 | 14.07 | 14.21 | 13.71 | 276,400 |
September 03, 2025 | 14.65 | 13.86 | 13.86 | 14.67 | 13.86 | 161,541 |
September 02, 2025 | 14.38 | 14.42 | 14.42 | 14.67 | 14.01 | 424,038 |
August 29, 2025 | 14.82 | 14.7 | 14.7 | 14.91 | 14.15 | 120,600 |
August 28, 2025 | 14.36 | 14.94 | 14.94 | 15.06 | 14.24 | 247,400 |
August 27, 2025 | 14.63 | 14.24 | 14.24 | 14.69 | 14.13 | 476,400 |
August 26, 2025 | 14.72 | 14.62 | 14.62 | 14.99 | 14.62 | 358,000 |
August 25, 2025 | 15.04 | 14.67 | 14.67 | 15.04 | 14.21 | 428,630 |
August 22, 2025 | 15.06 | 15.16 | 15.16 | 15.48 | 14.82 | 133,146 |
August 21, 2025 | 14.86 | 15.05 | 15.05 | 15.3 | 14.8 | 102,537 |
August 20, 2025 | 14.89 | 15.04 | 15.04 | 15.35 | 14.89 | 94,126 |
August 19, 2025 | 15.63 | 14.95 | 14.95 | 15.71 | 14.86 | 121,911 |
August 18, 2025 | 15.45 | 15.5 | 15.5 | 15.83 | 15.26 | 110,300 |
August 15, 2025 | 15.7 | 15.46 | 15.46 | 15.7 | 15.38 | 69,919 |
August 14, 2025 | 15.93 | 15.69 | 15.69 | 16.07 | 15.53 | 214,500 |
August 13, 2025 | 16.44 | 16.12 | 16.12 | 16.58 | 16.08 | 102,138 |
August 12, 2025 | 16.12 | 16.35 | 16.35 | 16.83 | 16.1 | 215,453 |
August 11, 2025 | 15.73 | 15.99 | 15.99 | 16.01 | 15.48 | 173,213 |
August 08, 2025 | 15.99 | 15.7 | 15.7 | 16.3 | 15.51 | 154,700 |
August 07, 2025 | 16.28 | 15.96 | 15.96 | 16.43 | 15.79 | 171,500 |
August 06, 2025 | 15.47 | 16.05 | 16.05 | 16.14 | 15.47 | 137,624 |
August 05, 2025 | 15.15 | 15.42 | 15.42 | 15.57 | 14.92 | 139,100 |
August 04, 2025 | 14.77 | 15.22 | 15.22 | 15.37 | 14.77 | 191,100 |
August 01, 2025 | 14.92 | 14.75 | 14.75 | 15.28 | 14.54 | 91,993 |
July 31, 2025 | 15.8 | 14.89 | 14.89 | 16.04 | 14.78 | 198,649 |
July 30, 2025 | 16.25 | 15.78 | 15.78 | 16.33 | 15.6 | 150,502 |
July 29, 2025 | 15.53 | 16.25 | 16.25 | 16.43 | 15.31 | 210,700 |
July 28, 2025 | 15.59 | 15.55 | 15.55 | 15.75 | 15.36 | 192,842 |
July 25, 2025 | 15.2 | 15.6 | 15.6 | 15.63 | 15.2 | 164,300 |
July 24, 2025 | 14.98 | 15.23 | 15.23 | 15.23 | 14.59 | 120,300 |
July 23, 2025 | 14.59 | 15.05 | 15.05 | 15.07 | 14.52 | 217,041 |
July 22, 2025 | 14.76 | 14.55 | 14.55 | 14.84 | 14.29 | 186,104 |
July 21, 2025 | 14.68 | 14.77 | 14.77 | 14.95 | 14.63 | 128,719 |
July 18, 2025 | 14.94 | 14.72 | 14.72 | 15.07 | 14.65 | 62,800 |
July 17, 2025 | 14.56 | 14.92 | 14.92 | 15.03 | 14.56 | 121,915 |
July 16, 2025 | 14.59 | 14.56 | 14.56 | 14.71 | 14.3 | 163,950 |
July 15, 2025 | 14.3 | 14.55 | 14.55 | 14.68 | 14.25 | 138,630 |
July 14, 2025 | 14.02 | 14.33 | 14.33 | 14.37 | 13.76 | 168,100 |
July 11, 2025 | 14.36 | 14.02 | 14.02 | 14.38 | 13.93 | 550,800 |
July 10, 2025 | 14.51 | 14.46 | 14.46 | 14.74 | 14.27 | 173,800 |
July 09, 2025 | 14.7 | 14.47 | 14.47 | 14.7 | 14.3 | 110,100 |
July 08, 2025 | 14.46 | 14.54 | 14.54 | 14.68 | 14.2 | 463,807 |
July 07, 2025 | 14.78 | 14.46 | 14.46 | 14.82 | 14.06 | 201,460 |
July 03, 2025 | 14.4 | 14.8 | 14.8 | 14.9 | 14.4 | 41,600 |