12.22
-0.38(-3.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 12.6 | 12.22 | 12.22 | 12.7 | 12.09 | 744,254 |
| October 28, 2025 | 12.58 | 12.6 | 12.6 | 12.84 | 12.49 | 514,613 |
| October 27, 2025 | 12.25 | 12.65 | 12.65 | 12.65 | 12.15 | 994,000 |
| October 24, 2025 | 11.84 | 12.13 | 12.13 | 12.23 | 11.84 | 471,902 |
| October 23, 2025 | 11.76 | 11.82 | 11.82 | 11.89 | 11.74 | 358,800 |
| October 22, 2025 | 11.67 | 11.79 | 11.79 | 11.9 | 11.67 | 483,615 |
| October 21, 2025 | 11.61 | 11.78 | 11.78 | 11.83 | 11.5 | 360,627 |
| October 20, 2025 | 11.38 | 11.69 | 11.69 | 11.79 | 11.38 | 497,121 |
| October 17, 2025 | 11.01 | 11.35 | 11.35 | 11.37 | 11.01 | 459,800 |
| October 16, 2025 | 11.54 | 11.16 | 11.16 | 11.62 | 11.15 | 366,500 |
| October 15, 2025 | 11.68 | 11.53 | 11.53 | 11.74 | 11.37 | 405,200 |
| October 14, 2025 | 11 | 11.55 | 11.55 | 11.64 | 10.98 | 591,628 |
| October 13, 2025 | 11.22 | 11.24 | 11.24 | 11.34 | 11.12 | 315,486 |
| October 10, 2025 | 11.67 | 11.02 | 11.02 | 11.85 | 11.01 | 1.12M |
| October 09, 2025 | 11.9 | 11.71 | 11.71 | 11.97 | 11.67 | 454,500 |
| October 08, 2025 | 11.75 | 11.97 | 11.97 | 11.99 | 11.63 | 564,633 |
| October 07, 2025 | 12 | 11.65 | 11.65 | 12.09 | 11.63 | 441,622 |
| October 06, 2025 | 11.99 | 11.95 | 11.95 | 12.09 | 11.76 | 967,000 |
| October 03, 2025 | 11.76 | 11.88 | 11.88 | 12.02 | 11.76 | 505,000 |
| October 02, 2025 | 11.72 | 11.8 | 11.8 | 11.81 | 11.57 | 414,101 |
| October 01, 2025 | 11.48 | 11.69 | 11.69 | 11.77 | 11.48 | 694,539 |
| September 30, 2025 | 11.9 | 11.55 | 11.55 | 11.94 | 11.44 | 653,210 |
| September 29, 2025 | 11.57 | 11.9 | 11.9 | 12 | 11.57 | 815,400 |
| September 26, 2025 | 11.72 | 11.55 | 11.55 | 11.97 | 11.54 | 593,500 |
| September 25, 2025 | 11.88 | 11.77 | 11.77 | 11.9 | 11.71 | 369,500 |
| September 24, 2025 | 12.2 | 12.07 | 12.07 | 12.28 | 12.03 | 415,100 |
| September 23, 2025 | 12.64 | 12.05 | 12.05 | 12.64 | 11.96 | 435,441 |
| September 22, 2025 | 12.61 | 12.6 | 12.6 | 12.64 | 12.38 | 337,872 |
| September 19, 2025 | 12.63 | 12.61 | 12.61 | 12.83 | 12.59 | 486,734 |
| September 18, 2025 | 12.78 | 12.6 | 12.6 | 12.78 | 12.53 | 356,007 |
| September 17, 2025 | 12.44 | 12.67 | 12.67 | 13.06 | 12.38 | 488,500 |
| September 16, 2025 | 12.25 | 12.37 | 12.37 | 12.4 | 12.14 | 420,934 |
| September 15, 2025 | 11.88 | 12.26 | 12.26 | 12.31 | 11.79 | 401,339 |
| September 12, 2025 | 11.8 | 11.87 | 11.87 | 11.88 | 11.71 | 342,154 |
| September 11, 2025 | 11.71 | 11.8 | 11.8 | 11.89 | 11.71 | 828,113 |
| September 10, 2025 | 12.14 | 11.66 | 11.66 | 12.14 | 11.66 | 654,206 |
| September 09, 2025 | 12.23 | 12.13 | 12.13 | 12.23 | 11.96 | 435,211 |
| September 08, 2025 | 12.19 | 12.13 | 12.13 | 12.21 | 11.71 | 726,346 |
| September 05, 2025 | 12.01 | 12.17 | 12.17 | 12.19 | 11.86 | 396,837 |
| September 04, 2025 | 12.04 | 11.84 | 11.84 | 12.04 | 11.69 | 465,105 |
| September 03, 2025 | 11.94 | 12.08 | 12.08 | 12.12 | 11.79 | 311,900 |
| September 02, 2025 | 12.07 | 12.01 | 12.01 | 12.13 | 11.88 | 613,500 |
| August 29, 2025 | 12.44 | 12.37 | 12.37 | 12.5 | 12.36 | 231,600 |
| August 28, 2025 | 12.24 | 12.42 | 12.42 | 12.47 | 12.2 | 464,029 |
| August 27, 2025 | 12.1 | 12.21 | 12.21 | 12.25 | 12.07 | 360,400 |
| August 26, 2025 | 12.17 | 12.13 | 12.13 | 12.22 | 12 | 500,900 |
| August 25, 2025 | 12.16 | 12.12 | 12.12 | 12.18 | 12.05 | 367,159 |
| August 22, 2025 | 11.78 | 12.25 | 12.25 | 12.3 | 11.68 | 529,233 |
| August 21, 2025 | 11.49 | 11.72 | 11.72 | 11.73 | 11.47 | 408,100 |
| August 20, 2025 | 12.05 | 11.49 | 11.49 | 12.05 | 11.47 | 556,400 |
| August 19, 2025 | 12.35 | 12.06 | 12.06 | 12.38 | 12.04 | 282,800 |
| August 18, 2025 | 12.34 | 12.35 | 12.35 | 12.41 | 12.28 | 310,200 |
| August 15, 2025 | 12.22 | 12.38 | 12.38 | 12.42 | 12.14 | 473,012 |
| August 14, 2025 | 12.25 | 12.19 | 12.19 | 12.36 | 12.04 | 300,734 |
| August 13, 2025 | 12.17 | 12.37 | 12.37 | 12.39 | 12.01 | 334,639 |
| August 12, 2025 | 11.99 | 12.03 | 12.03 | 12.15 | 11.97 | 421,900 |
| August 11, 2025 | 11.93 | 11.98 | 11.98 | 12.29 | 11.91 | 443,400 |
| August 08, 2025 | 12.29 | 12.04 | 12.04 | 12.37 | 11.99 | 721,900 |
| August 07, 2025 | 12.68 | 12.33 | 12.33 | 12.68 | 12.09 | 518,803 |
| August 06, 2025 | 12.58 | 12.55 | 12.55 | 12.66 | 12.37 | 449,503 |