12.09
+0.0725(+0.60%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12.04 | 12.09 | 12.09 | 12.11 | 12.02 | 13,327 |
September 25, 2025 | 12.15 | 12.02 | 12.02 | 12.15 | 12.02 | 18,810 |
September 24, 2025 | 12.2 | 12.18 | 12.18 | 12.2 | 12.18 | 3,279 |
September 23, 2025 | 12.19 | 12.24 | 12.24 | 12.27 | 12.19 | 31,860 |
September 22, 2025 | 12.17 | 12.17 | 12.17 | 12.18 | 12.16 | 111,914 |
September 19, 2025 | 12.24 | 12.16 | 12.16 | 12.28 | 12.16 | 28,203 |
September 18, 2025 | 12.21 | 12.22 | 12.22 | 12.27 | 12.2 | 42,877 |
September 17, 2025 | 12.15 | 12.21 | 12.21 | 12.22 | 12.15 | 9,926 |
September 16, 2025 | 12.19 | 12.11 | 12.11 | 12.21 | 12.11 | 9,403 |
September 15, 2025 | 12.21 | 12.21 | 12.21 | 12.24 | 12.21 | 1,253 |
September 12, 2025 | 12.26 | 12.22 | 12.22 | 12.27 | 12.22 | 10,328 |
September 11, 2025 | 12.1 | 12.25 | 12.25 | 12.25 | 12.1 | 2,125 |
September 10, 2025 | 12.12 | 12.1 | 12.1 | 12.17 | 12.1 | 13,218 |
September 09, 2025 | 12.22 | 12.14 | 12.14 | 12.23 | 12.14 | 2,725 |
September 08, 2025 | 12.13 | 12.18 | 12.18 | 12.18 | 12.12 | 12,088 |
September 05, 2025 | 12.16 | 12.15 | 12.15 | 12.26 | 12.12 | 52,279 |
September 04, 2025 | 12.07 | 12.09 | 12.09 | 12.09 | 12.03 | 6,552 |
September 03, 2025 | 12.03 | 12.02 | 12.02 | 12.03 | 12 | 3,587 |
September 02, 2025 | 12.16 | 12 | 12 | 12.16 | 12 | 22,384 |
September 01, 2025 | 12.15 | 12.16 | 12.16 | 12.17 | 12.13 | 11,149 |
August 29, 2025 | 12.17 | 12.13 | 12.13 | 12.17 | 12.13 | 3,605 |
August 28, 2025 | 12.19 | 12.12 | 12.12 | 12.2 | 12.1 | 14,826 |
August 27, 2025 | 12.11 | 12.13 | 12.13 | 12.13 | 12.09 | 18,123 |
August 26, 2025 | 12.08 | 12.06 | 12.06 | 12.1 | 12.06 | 4,704 |
August 22, 2025 | 11.94 | 12.2 | 12.2 | 12.2 | 11.94 | 146,748 |
August 21, 2025 | 11.94 | 11.92 | 11.92 | 11.94 | 11.88 | 53,483 |
August 20, 2025 | 11.95 | 11.93 | 11.93 | 11.96 | 11.92 | 8,085 |
August 19, 2025 | 11.91 | 11.99 | 11.99 | 12 | 11.9 | 11,591 |
August 18, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.92 | 1,531 |
August 15, 2025 | 11.98 | 11.94 | 11.94 | 11.98 | 11.93 | 10,727 |
August 14, 2025 | 12.04 | 11.93 | 11.93 | 12.07 | 11.93 | 20,775 |
August 13, 2025 | 11.87 | 11.96 | 11.96 | 11.96 | 11.87 | 20,085 |
August 12, 2025 | 11.78 | 11.81 | 11.81 | 11.82 | 11.68 | 15,780 |
August 11, 2025 | 11.79 | 11.71 | 11.71 | 11.79 | 11.71 | 12,125 |
August 08, 2025 | 11.81 | 11.77 | 11.77 | 11.83 | 11.77 | 19,924 |
August 07, 2025 | 11.9 | 11.77 | 11.77 | 11.91 | 11.77 | 2,351 |
August 06, 2025 | 11.89 | 11.84 | 11.84 | 11.9 | 11.8 | 17,615 |
August 05, 2025 | 11.91 | 11.81 | 11.81 | 11.91 | 11.81 | 7,100 |
August 04, 2025 | 11.82 | 11.85 | 11.85 | 11.85 | 11.75 | 43,228 |
August 01, 2025 | 11.85 | 11.66 | 11.66 | 11.85 | 11.59 | 134,396 |
July 31, 2025 | 11.93 | 11.92 | 11.92 | 11.99 | 11.9 | 35,703 |
July 30, 2025 | 12.03 | 12 | 12 | 12.05 | 12 | 17,690 |
July 29, 2025 | 12.04 | 12 | 12 | 12.08 | 12 | 2,241 |
July 28, 2025 | 12.15 | 12.06 | 12.06 | 12.15 | 12.06 | 993 |
July 25, 2025 | 12.05 | 12.04 | 12.04 | 12.07 | 12.02 | 10,561 |
July 24, 2025 | 12.07 | 12.06 | 12.06 | 12.08 | 12.04 | 4,858 |
July 23, 2025 | 12.04 | 12.02 | 12.02 | 12.04 | 12.02 | 12,724 |
July 22, 2025 | 11.79 | 11.9 | 11.9 | 11.9 | 11.79 | 2,568 |
July 21, 2025 | 11.88 | 11.88 | 11.88 | 11.89 | 11.87 | 372 |
July 18, 2025 | 11.86 | 11.85 | 11.85 | 11.86 | 11.84 | 8,633 |
July 17, 2025 | 11.72 | 11.79 | 11.79 | 11.79 | 11.7 | 2,192 |
July 16, 2025 | 11.64 | 11.58 | 11.58 | 11.7 | 11.58 | 27,048 |
July 15, 2025 | 11.83 | 11.75 | 11.75 | 11.83 | 11.75 | 5,906 |
July 14, 2025 | 11.77 | 11.81 | 11.81 | 11.83 | 11.76 | 4,964 |
July 11, 2025 | 11.85 | 11.8 | 11.8 | 11.85 | 11.79 | 3,632 |
July 10, 2025 | 11.83 | 11.95 | 11.95 | 11.96 | 11.82 | 19,988 |
July 09, 2025 | 11.83 | 11.79 | 11.79 | 11.84 | 11.79 | 6,597 |
July 08, 2025 | 11.79 | 11.8 | 11.8 | 11.82 | 11.77 | 81,776 |
July 07, 2025 | 11.83 | 11.81 | 11.81 | 11.84 | 11.81 | 5,271 |
July 04, 2025 | 11.84 | 11.79 | 11.79 | 11.84 | 11.78 | 947 |