12.20
-0.01(-0.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12.2 | 12.2 | 12.2 | 12.21 | 12.19 | 681,400 |
September 25, 2025 | 12.2 | 12.21 | 12.21 | 12.21 | 12.19 | 456,108 |
September 24, 2025 | 12.19 | 12.2 | 12.2 | 12.21 | 12.19 | 873,528 |
September 23, 2025 | 12.2 | 12.2 | 12.2 | 12.21 | 12.2 | 360,100 |
September 22, 2025 | 12.22 | 12.21 | 12.21 | 12.22 | 12.2 | 1.39M |
September 19, 2025 | 12.21 | 12.21 | 12.21 | 12.22 | 12.2 | 2.05M |
September 18, 2025 | 12.2 | 12.21 | 12.21 | 12.23 | 12.2 | 660,011 |
September 17, 2025 | 12.2 | 12.2 | 12.2 | 12.22 | 12.2 | 1.16M |
September 16, 2025 | 12.19 | 12.21 | 12.21 | 12.21 | 12.19 | 4.56M |
September 15, 2025 | 12.18 | 12.2 | 12.2 | 12.21 | 12.18 | 2M |
September 12, 2025 | 12.19 | 12.18 | 12.18 | 12.21 | 12.18 | 368,247 |
September 11, 2025 | 12.18 | 12.21 | 12.21 | 12.22 | 12.18 | 385,100 |
September 10, 2025 | 12.18 | 12.18 | 12.19 | 12.19 | 12.18 | 363,093 |
September 09, 2025 | 12.19 | 12.17 | 12.17 | 12.2 | 12.16 | 888,000 |
September 08, 2025 | 12.17 | 12.19 | 12.19 | 12.19 | 12.15 | 2.87M |
September 05, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.15 | 543,900 |
September 04, 2025 | 12.14 | 12.16 | 12.16 | 12.16 | 12.14 | 525,100 |
September 03, 2025 | 12.13 | 12.15 | 12.15 | 12.16 | 12.13 | 1.72M |
September 02, 2025 | 12.13 | 12.13 | 12.13 | 12.15 | 12.13 | 2.65M |
August 29, 2025 | 12.15 | 12.14 | 12.14 | 12.15 | 12.12 | 1.1M |
August 28, 2025 | 12.15 | 12.14 | 12.14 | 12.15 | 12.13 | 1.55M |
August 27, 2025 | 12.13 | 12.15 | 12.15 | 12.15 | 12.13 | 438,326 |
August 26, 2025 | 12.12 | 12.13 | 12.13 | 12.15 | 12.12 | 821,501 |
August 25, 2025 | 12.11 | 12.12 | 12.12 | 12.14 | 12.11 | 899,900 |
August 22, 2025 | 12.14 | 12.11 | 12.11 | 12.14 | 12.1 | 2.82M |
August 21, 2025 | 12.14 | 12.13 | 12.13 | 12.15 | 12.12 | 1.1M |
August 20, 2025 | 12.12 | 12.13 | 12.13 | 12.14 | 12.12 | 461,700 |
August 19, 2025 | 12.12 | 12.13 | 12.13 | 12.14 | 12.12 | 664,408 |
August 18, 2025 | 12.16 | 12.12 | 12.12 | 12.16 | 12.11 | 1.03M |
August 15, 2025 | 12.1 | 12.12 | 12.12 | 12.12 | 12.1 | 920,300 |
August 14, 2025 | 12.11 | 12.11 | 12.11 | 12.12 | 12.1 | 837,500 |
August 13, 2025 | 12.13 | 12.12 | 12.12 | 12.13 | 12.1 | 1.6M |
August 12, 2025 | 12.09 | 12.12 | 12.12 | 12.13 | 12.08 | 482,200 |
August 11, 2025 | 12.08 | 12.09 | 12.09 | 12.09 | 12.08 | 448,229 |
August 08, 2025 | 12.09 | 12.08 | 12.08 | 12.1 | 12.07 | 342,747 |
August 07, 2025 | 12.1 | 12.07 | 12.07 | 12.1 | 12.06 | 563,800 |
August 06, 2025 | 12.07 | 12.08 | 12.08 | 12.09 | 12.06 | 785,100 |
August 05, 2025 | 12.05 | 12.07 | 12.07 | 12.08 | 12.05 | 1.52M |
August 04, 2025 | 12.05 | 12.07 | 12.07 | 12.08 | 12.04 | 1.67M |
August 01, 2025 | 12.02 | 12.06 | 12.06 | 12.07 | 12.02 | 922,200 |
July 31, 2025 | 12.06 | 12.03 | 12.03 | 12.07 | 12.02 | 1.97M |
July 30, 2025 | 12.06 | 12.07 | 12.07 | 12.09 | 12.03 | 837,900 |
July 29, 2025 | 12.12 | 12.07 | 12.07 | 12.12 | 12.06 | 527,800 |
July 28, 2025 | 12.07 | 12.06 | 12.06 | 12.11 | 12.06 | 557,218 |
July 25, 2025 | 12.1 | 12.07 | 12.07 | 12.11 | 12.05 | 654,800 |
July 24, 2025 | 12.1 | 12.11 | 12.11 | 12.16 | 12.1 | 293,100 |
July 23, 2025 | 12.1 | 12.13 | 12.13 | 12.15 | 12.07 | 480,527 |
July 22, 2025 | 12.06 | 12.08 | 12.08 | 12.11 | 12.02 | 597,774 |
July 21, 2025 | 12.07 | 12.04 | 12.04 | 12.07 | 12 | 255,610 |
July 18, 2025 | 12.07 | 12 | 12 | 12.07 | 11.99 | 337,136 |
July 17, 2025 | 12.03 | 12.03 | 12.03 | 12.06 | 11.98 | 335,100 |
July 16, 2025 | 12.07 | 12.03 | 12.03 | 12.07 | 11.98 | 546,231 |
July 15, 2025 | 12.03 | 12.05 | 12.05 | 12.07 | 12 | 264,724 |
July 14, 2025 | 12.05 | 12 | 12 | 12.05 | 12 | 377,500 |
July 11, 2025 | 11.96 | 12.04 | 12.04 | 12.07 | 11.96 | 281,400 |
July 10, 2025 | 12.07 | 12.04 | 12.04 | 12.09 | 12.02 | 414,899 |
July 09, 2025 | 12 | 12.03 | 12.03 | 12.06 | 11.96 | 547,606 |
July 08, 2025 | 12 | 11.97 | 11.97 | 12.01 | 11.95 | 1.09M |
July 07, 2025 | 11.97 | 12 | 12 | 12 | 11.95 | 657,900 |
July 03, 2025 | 12.03 | 12.03 | 12.03 | 12.04 | 11.96 | 676,400 |