11.84
+0.3(+2.60%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.59 | 11.84 | 11.84 | 11.85 | 11.59 | 1.26M |
September 25, 2025 | 11.65 | 11.54 | 11.54 | 11.91 | 11.39 | 579,534 |
September 24, 2025 | 11.7 | 11.66 | 11.66 | 11.77 | 11.61 | 517,414 |
September 23, 2025 | 11.87 | 11.68 | 11.68 | 12.03 | 11.64 | 595,527 |
September 22, 2025 | 11.81 | 11.85 | 11.85 | 11.93 | 11.77 | 639,941 |
September 19, 2025 | 12.09 | 11.89 | 11.89 | 12.09 | 11.85 | 2.4M |
September 18, 2025 | 11.99 | 12.05 | 12.05 | 12.15 | 11.97 | 821,600 |
September 17, 2025 | 11.97 | 11.95 | 11.95 | 12.13 | 11.89 | 931,500 |
September 16, 2025 | 11.96 | 11.92 | 11.92 | 12.1 | 11.83 | 1.15M |
September 15, 2025 | 11.93 | 12 | 12 | 12.04 | 11.88 | 919,107 |
September 12, 2025 | 12.09 | 11.95 | 11.95 | 12.15 | 11.88 | 950,100 |
September 11, 2025 | 11.7 | 12.11 | 12.11 | 12.12 | 11.52 | 863,033 |
September 10, 2025 | 11.67 | 11.71 | 11.71 | 11.79 | 11.59 | 938,214 |
September 09, 2025 | 11.86 | 11.73 | 11.73 | 11.96 | 11.7 | 1.24M |
September 08, 2025 | 12.06 | 11.87 | 11.87 | 12.1 | 11.37 | 1.55M |
September 05, 2025 | 12.18 | 12.09 | 12.09 | 12.32 | 12.07 | 594,212 |
September 04, 2025 | 12.08 | 12.14 | 12.14 | 12.18 | 12.01 | 591,600 |
September 03, 2025 | 11.64 | 12.03 | 12.03 | 12.04 | 11.64 | 630,236 |
September 02, 2025 | 11.77 | 11.81 | 11.81 | 11.97 | 11.71 | 968,800 |
August 29, 2025 | 11.86 | 11.95 | 11.95 | 12.03 | 11.76 | 847,208 |
August 28, 2025 | 11.85 | 11.92 | 11.92 | 11.97 | 11.71 | 636,500 |
August 27, 2025 | 11.75 | 12.01 | 12.01 | 12.08 | 11.71 | 932,500 |
August 26, 2025 | 11.73 | 11.82 | 11.82 | 11.94 | 11.62 | 955,800 |
August 25, 2025 | 11.82 | 11.77 | 11.77 | 11.85 | 11.67 | 762,041 |
August 22, 2025 | 11.56 | 11.8 | 11.8 | 11.8 | 11.52 | 963,500 |
August 21, 2025 | 11.33 | 11.54 | 11.54 | 11.55 | 11.18 | 857,707 |
August 20, 2025 | 11.35 | 11.42 | 11.42 | 11.45 | 11.14 | 1.78M |
August 19, 2025 | 11.69 | 11.38 | 11.38 | 11.85 | 11.35 | 1.43M |
August 18, 2025 | 11.67 | 11.71 | 11.71 | 11.76 | 11.57 | 1.47M |
August 15, 2025 | 11.52 | 11.63 | 11.63 | 11.7 | 11.5 | 1.32M |
August 14, 2025 | 11.35 | 11.52 | 11.52 | 11.55 | 11.02 | 1.08M |
August 13, 2025 | 11.26 | 11.45 | 11.45 | 11.49 | 10.71 | 1.62M |
August 12, 2025 | 11.15 | 11.29 | 11.29 | 11.3 | 11.05 | 735,700 |
August 11, 2025 | 11.23 | 11.1 | 11.1 | 11.29 | 11.06 | 1.06M |
August 08, 2025 | 11.07 | 11.21 | 11.21 | 11.3 | 11.06 | 907,440 |
August 07, 2025 | 11.24 | 11.08 | 11.08 | 11.25 | 11 | 860,122 |
August 06, 2025 | 11.22 | 11.23 | 11.23 | 11.44 | 11.19 | 1.14M |
August 05, 2025 | 11.12 | 11.21 | 11.21 | 11.34 | 11.06 | 986,900 |
August 04, 2025 | 10.72 | 11.09 | 11.09 | 11.3 | 10.18 | 1.41M |
August 01, 2025 | 11.18 | 10.74 | 10.74 | 11.19 | 10.23 | 1.78M |
July 31, 2025 | 10.03 | 10.23 | 10.23 | 10.32 | 10.03 | 1.36M |
July 30, 2025 | 10.15 | 10.11 | 10.11 | 10.35 | 9.95 | 874,948 |
July 29, 2025 | 10.32 | 10.13 | 10.13 | 10.39 | 10.11 | 686,500 |
July 28, 2025 | 10.22 | 10.31 | 10.31 | 10.42 | 10.07 | 978,900 |
July 25, 2025 | 10.29 | 10.29 | 10.29 | 10.32 | 10.2 | 1.58M |
July 24, 2025 | 10.5 | 10.33 | 10.33 | 10.57 | 10.2 | 1.47M |
July 23, 2025 | 10.49 | 10.49 | 10.49 | 10.59 | 10.43 | 1.03M |
July 22, 2025 | 10.55 | 10.53 | 10.53 | 10.61 | 10.38 | 991,100 |
July 21, 2025 | 10.27 | 10.35 | 10.35 | 10.4 | 10.27 | 476,132 |
July 18, 2025 | 10.24 | 10.18 | 10.18 | 10.37 | 10.14 | 496,200 |
July 17, 2025 | 10.16 | 10.26 | 10.26 | 10.28 | 10.16 | 782,409 |
July 16, 2025 | 10.13 | 10.14 | 10.14 | 10.41 | 9.95 | 759,500 |
July 15, 2025 | 10.79 | 10.07 | 10.07 | 10.79 | 10.06 | 738,512 |
July 14, 2025 | 10.69 | 10.42 | 10.42 | 10.69 | 10.26 | 724,613 |
July 11, 2025 | 10.43 | 10.26 | 10.26 | 10.56 | 10.17 | 797,200 |
July 10, 2025 | 10.29 | 10.52 | 10.52 | 10.54 | 10.29 | 738,200 |
July 09, 2025 | 10.32 | 10.37 | 10.37 | 10.45 | 10.28 | 717,700 |
July 08, 2025 | 10.17 | 10.28 | 10.28 | 10.3 | 10.15 | 781,448 |
July 07, 2025 | 10.37 | 10.22 | 10.22 | 10.37 | 10.14 | 754,107 |
July 03, 2025 | 10.2 | 10.21 | 10.21 | 10.27 | 10.17 | 729,305 |