11.74
+0.115(+0.99%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.71 | 11.74 | 11.74 | 11.74 | 11.67 | 304,700 |
September 25, 2025 | 11.69 | 11.63 | 11.63 | 11.69 | 11.58 | 294,498 |
September 24, 2025 | 11.67 | 11.68 | 11.68 | 11.71 | 11.66 | 69,546 |
September 23, 2025 | 11.61 | 11.72 | 11.72 | 11.76 | 11.61 | 59,231 |
September 22, 2025 | 11.6 | 11.6 | 11.6 | 11.61 | 11.58 | 74,267 |
September 19, 2025 | 11.67 | 11.6 | 11.6 | 11.69 | 11.59 | 601,286 |
September 18, 2025 | 11.49 | 11.7 | 11.7 | 11.7 | 11.49 | 447,836 |
September 17, 2025 | 11.42 | 11.51 | 11.51 | 11.51 | 11.41 | 236,520 |
September 16, 2025 | 11.43 | 11.37 | 11.37 | 11.45 | 11.37 | 328,909 |
September 15, 2025 | 11.43 | 11.4 | 11.4 | 11.47 | 11.4 | 152,601 |
September 12, 2025 | 11.46 | 11.43 | 11.43 | 11.49 | 11.43 | 198,250 |
September 11, 2025 | 11.3 | 11.47 | 11.47 | 11.47 | 11.28 | 99,160 |
September 10, 2025 | 11.24 | 11.24 | 11.24 | 11.31 | 11.23 | 256,563 |
September 09, 2025 | 11.26 | 11.27 | 11.27 | 11.28 | 11.24 | 128,033 |
September 08, 2025 | 11.31 | 11.25 | 11.25 | 11.31 | 11.18 | 49,099 |
September 05, 2025 | 11.27 | 11.25 | 11.25 | 11.35 | 11.21 | 218,191 |
September 04, 2025 | 11.17 | 11.21 | 11.21 | 11.22 | 11.14 | 118,612 |
September 03, 2025 | 11.13 | 11.11 | 11.11 | 11.18 | 11.11 | 223,789 |
September 02, 2025 | 11.25 | 11.1 | 11.1 | 11.25 | 11.1 | 596,083 |
September 01, 2025 | 11.24 | 11.24 | 11.24 | 11.25 | 11.22 | 251,872 |
August 29, 2025 | 11.26 | 11.22 | 11.22 | 11.28 | 11.2 | 242,411 |
August 28, 2025 | 11.27 | 11.22 | 11.22 | 11.28 | 11.21 | 138,766 |
August 27, 2025 | 11.19 | 11.21 | 11.21 | 11.21 | 11.16 | 65,367 |
August 26, 2025 | 11.15 | 11.15 | 11.15 | 11.19 | 11.13 | 277,420 |
August 22, 2025 | 10.97 | 11.21 | 11.21 | 11.23 | 10.97 | 136,870 |
August 21, 2025 | 10.99 | 10.96 | 10.96 | 11.02 | 10.92 | 241,678 |
August 20, 2025 | 11.07 | 10.99 | 10.99 | 11.07 | 10.94 | 138,221 |
August 19, 2025 | 11.02 | 11.09 | 11.09 | 11.13 | 11.01 | 120,290 |
August 18, 2025 | 10.98 | 11.01 | 11.01 | 11.04 | 10.97 | 117,261 |
August 15, 2025 | 11.11 | 10.99 | 10.99 | 11.11 | 10.99 | 68,118 |
August 14, 2025 | 11.05 | 11 | 11 | 11.05 | 10.96 | 216,206 |
August 13, 2025 | 10.94 | 11 | 11 | 11.02 | 10.94 | 281,760 |
August 12, 2025 | 10.77 | 10.9 | 10.9 | 10.91 | 10.76 | 122,853 |
August 11, 2025 | 10.78 | 10.74 | 10.74 | 10.86 | 10.74 | 142,470 |
August 08, 2025 | 10.67 | 10.73 | 10.73 | 10.75 | 10.67 | 212,435 |
August 07, 2025 | 10.65 | 10.6 | 10.6 | 10.72 | 10.6 | 329,370 |
August 06, 2025 | 10.67 | 10.64 | 10.64 | 10.67 | 10.59 | 694,306 |
August 05, 2025 | 10.59 | 10.58 | 10.58 | 10.65 | 10.56 | 397,144 |
August 04, 2025 | 10.49 | 10.56 | 10.56 | 10.73 | 10.49 | 206,583 |
August 01, 2025 | 10.6 | 10.44 | 10.44 | 10.6 | 10.39 | 1.06M |
July 31, 2025 | 10.69 | 10.65 | 10.65 | 10.73 | 10.64 | 366,891 |
July 30, 2025 | 10.82 | 10.77 | 10.77 | 10.82 | 10.77 | 67,193 |
July 29, 2025 | 10.81 | 10.79 | 10.79 | 10.84 | 10.79 | 801,242 |
July 28, 2025 | 10.9 | 10.83 | 10.83 | 10.9 | 10.82 | 124,218 |
July 25, 2025 | 10.84 | 10.78 | 10.78 | 10.84 | 10.77 | 3.78M |
July 24, 2025 | 10.91 | 10.9 | 10.9 | 10.93 | 10.89 | 89,122 |
July 23, 2025 | 10.81 | 10.86 | 10.86 | 10.87 | 10.8 | 68,433 |
July 22, 2025 | 10.71 | 10.75 | 10.75 | 10.75 | 10.69 | 43,601 |
July 21, 2025 | 10.74 | 10.78 | 10.78 | 10.78 | 10.71 | 123,796 |
July 18, 2025 | 10.75 | 10.71 | 10.71 | 10.75 | 10.7 | 233,003 |
July 17, 2025 | 10.65 | 10.67 | 10.67 | 10.68 | 10.61 | 352,826 |
July 16, 2025 | 10.62 | 10.54 | 10.54 | 10.67 | 10.54 | 113,399 |
July 15, 2025 | 10.8 | 10.72 | 10.72 | 10.83 | 10.7 | 51,673 |
July 14, 2025 | 10.74 | 10.76 | 10.76 | 10.77 | 10.72 | 80,054 |
July 11, 2025 | 10.87 | 10.79 | 10.79 | 10.87 | 10.78 | 64,404 |
July 10, 2025 | 10.82 | 10.92 | 10.92 | 10.92 | 10.82 | 59,199 |
July 09, 2025 | 10.82 | 10.8 | 10.8 | 10.87 | 10.78 | 61,680 |
July 08, 2025 | 10.75 | 10.83 | 10.83 | 10.85 | 10.75 | 115,051 |
July 07, 2025 | 10.83 | 10.78 | 10.78 | 10.86 | 10.78 | 1.89M |
July 04, 2025 | 10.84 | 10.81 | 10.81 | 10.84 | 10.79 | 26,611 |