11.73
+0.01(+0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 11.78 | 11.73 | 11.73 | 11.86 | 11.67 | 441,300 |
| October 22, 2025 | 11.72 | 11.72 | 11.72 | 11.75 | 11.54 | 416,015 |
| October 21, 2025 | 11.76 | 11.64 | 11.64 | 11.76 | 11.6 | 458,704 |
| October 20, 2025 | 11.55 | 11.68 | 11.68 | 11.72 | 11.55 | 287,433 |
| October 17, 2025 | 11.68 | 11.53 | 11.53 | 11.75 | 11.49 | 604,840 |
| October 16, 2025 | 11.95 | 11.73 | 11.73 | 12.05 | 11.67 | 521,338 |
| October 15, 2025 | 11.93 | 11.92 | 11.92 | 12.04 | 11.85 | 350,821 |
| October 14, 2025 | 11.83 | 11.9 | 11.82 | 11.99 | 11.79 | 505,232 |
| October 13, 2025 | 11.77 | 11.84 | 11.76 | 11.86 | 11.7 | 525,847 |
| October 10, 2025 | 12.1 | 11.63 | 11.55 | 12.15 | 11.56 | 1.79M |
| October 09, 2025 | 12.31 | 12.1 | 12.1 | 12.33 | 12.07 | 525,955 |
| October 08, 2025 | 12.17 | 12.26 | 12.26 | 12.29 | 12.13 | 426,828 |
| October 07, 2025 | 12.18 | 12.17 | 12.17 | 12.25 | 12.15 | 426,700 |
| October 06, 2025 | 12.38 | 12.23 | 12.23 | 12.39 | 12.19 | 362,000 |
| October 03, 2025 | 12.3 | 12.29 | 12.29 | 12.35 | 12.27 | 245,271 |
| October 02, 2025 | 12.37 | 12.26 | 12.26 | 12.45 | 12.24 | 233,000 |
| October 01, 2025 | 12.38 | 12.35 | 12.35 | 12.41 | 12.28 | 212,400 |
| September 30, 2025 | 12.42 | 12.37 | 12.37 | 12.49 | 12.31 | 438,425 |
| September 29, 2025 | 12.46 | 12.41 | 12.41 | 12.5 | 12.26 | 398,100 |
| September 26, 2025 | 12.51 | 12.46 | 12.46 | 12.52 | 12.35 | 226,224 |
| September 25, 2025 | 12.32 | 12.37 | 12.37 | 12.45 | 12.25 | 206,844 |
| September 24, 2025 | 12.27 | 12.31 | 12.31 | 12.39 | 12.23 | 257,600 |
| September 23, 2025 | 12.2 | 12.21 | 12.21 | 12.32 | 12.2 | 311,800 |
| September 22, 2025 | 12.2 | 12.2 | 12.2 | 12.23 | 12.14 | 315,100 |
| September 19, 2025 | 12.36 | 12.22 | 12.22 | 12.37 | 12.17 | 219,800 |
| September 18, 2025 | 12.38 | 12.31 | 12.31 | 12.42 | 12.22 | 322,400 |
| September 17, 2025 | 12.22 | 12.33 | 12.33 | 12.35 | 12.17 | 254,900 |
| September 16, 2025 | 12.13 | 12.17 | 12.17 | 12.24 | 12.13 | 222,537 |
| September 15, 2025 | 12.18 | 12.13 | 12.13 | 12.22 | 12.09 | 243,929 |
| September 12, 2025 | 12.19 | 12.2 | 12.2 | 12.29 | 12.17 | 213,000 |
| September 11, 2025 | 12.22 | 12.18 | 12.18 | 12.22 | 12.12 | 422,511 |
| September 10, 2025 | 12.26 | 12.12 | 12.12 | 12.33 | 12.1 | 646,023 |
| September 09, 2025 | 12.22 | 12.22 | 12.22 | 12.29 | 12.21 | 246,700 |
| September 08, 2025 | 12.33 | 12.22 | 12.22 | 12.33 | 12.13 | 344,700 |
| September 05, 2025 | 12.29 | 12.28 | 12.28 | 12.36 | 12.13 | 247,237 |
| September 04, 2025 | 12.25 | 12.27 | 12.27 | 12.34 | 12.18 | 303,800 |
| September 03, 2025 | 12.3 | 12.22 | 12.22 | 12.37 | 12.14 | 636,041 |
| September 02, 2025 | 12.5 | 12.37 | 12.37 | 12.52 | 12.34 | 316,724 |
| August 29, 2025 | 12.53 | 12.53 | 12.53 | 12.67 | 12.45 | 408,461 |
| August 28, 2025 | 12.4 | 12.53 | 12.53 | 12.53 | 12.33 | 291,747 |
| August 27, 2025 | 12.37 | 12.36 | 12.36 | 12.43 | 12.33 | 267,500 |
| August 26, 2025 | 12.15 | 12.36 | 12.36 | 12.37 | 12.14 | 582,100 |
| August 25, 2025 | 12.32 | 12.21 | 12.21 | 12.42 | 12.21 | 330,200 |
| August 22, 2025 | 12.24 | 12.32 | 12.32 | 12.43 | 12.24 | 325,900 |
| August 21, 2025 | 12.15 | 12.28 | 12.28 | 12.35 | 12.12 | 249,000 |
| August 20, 2025 | 12.13 | 12.25 | 12.25 | 12.29 | 12.12 | 301,054 |
| August 19, 2025 | 12.1 | 12.11 | 12.11 | 12.19 | 12.01 | 273,126 |
| August 18, 2025 | 12.14 | 12.13 | 12.13 | 12.24 | 12.07 | 297,529 |
| August 15, 2025 | 12.31 | 12.14 | 12.14 | 12.35 | 12.12 | 373,711 |
| August 14, 2025 | 12.34 | 12.36 | 12.28 | 12.42 | 12.31 | 327,800 |
| August 13, 2025 | 12.28 | 12.35 | 12.27 | 12.35 | 12.2 | 247,726 |
| August 12, 2025 | 12.32 | 12.17 | 12.09 | 12.32 | 12.14 | 549,337 |
| August 11, 2025 | 12.48 | 12.29 | 12.21 | 12.56 | 12.22 | 462,881 |
| August 08, 2025 | 12.63 | 12.49 | 12.49 | 12.63 | 12.43 | 208,400 |
| August 07, 2025 | 12.54 | 12.53 | 12.53 | 12.62 | 12.45 | 297,400 |
| August 06, 2025 | 12.42 | 12.43 | 12.43 | 12.55 | 12.4 | 287,780 |
| August 05, 2025 | 12.42 | 12.43 | 12.43 | 12.48 | 12.31 | 331,320 |
| August 04, 2025 | 12.3 | 12.42 | 12.42 | 12.48 | 12.3 | 279,509 |
| August 01, 2025 | 12.42 | 12.38 | 12.38 | 12.42 | 12.22 | 284,091 |
| July 31, 2025 | 12.29 | 12.44 | 12.44 | 12.54 | 12.27 | 426,643 |