11.07
-0.03(-0.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 11.18 | 11.1 | 11.1 | 11.2 | 11.03 | 102,921 |
October 01, 2025 | 11.2 | 11.21 | 11.21 | 11.25 | 11.11 | 135,931 |
September 30, 2025 | 11.25 | 11.1 | 11.1 | 11.34 | 11.1 | 150,305 |
September 29, 2025 | 11.3 | 11.21 | 11.21 | 11.3 | 11.12 | 58,100 |
September 26, 2025 | 11.19 | 11.16 | 11.16 | 11.2 | 11.1 | 68,121 |
September 25, 2025 | 11.08 | 11.12 | 11.12 | 11.15 | 11.02 | 102,840 |
September 24, 2025 | 11.44 | 11.06 | 11.06 | 11.48 | 11.01 | 279,800 |
September 23, 2025 | 11.41 | 11.44 | 11.44 | 11.46 | 11.35 | 55,130 |
September 22, 2025 | 11.46 | 11.33 | 11.33 | 11.48 | 11.33 | 63,445 |
September 19, 2025 | 11.57 | 11.48 | 11.48 | 11.64 | 11.48 | 62,800 |
September 18, 2025 | 11.5 | 11.51 | 11.51 | 11.6 | 11.49 | 68,400 |
September 17, 2025 | 11.69 | 11.49 | 11.49 | 11.7 | 11.47 | 88,400 |
September 16, 2025 | 11.63 | 11.58 | 11.58 | 11.66 | 11.5 | 59,618 |
September 15, 2025 | 11.75 | 11.61 | 11.61 | 11.78 | 11.59 | 69,200 |
September 12, 2025 | 11.57 | 11.79 | 11.79 | 11.79 | 11.45 | 107,800 |
September 11, 2025 | 11.41 | 11.55 | 11.55 | 11.57 | 11.36 | 76,726 |
September 10, 2025 | 11.35 | 11.4 | 11.4 | 11.43 | 11.25 | 68,545 |
September 09, 2025 | 11.29 | 11.31 | 11.31 | 11.34 | 11.25 | 77,000 |
September 08, 2025 | 11.2 | 11.25 | 11.25 | 11.3 | 11.18 | 136,700 |
September 05, 2025 | 10.85 | 11.16 | 11.16 | 11.2 | 10.85 | 146,942 |
September 04, 2025 | 10.7 | 10.81 | 10.81 | 10.84 | 10.69 | 83,704 |
September 03, 2025 | 10.68 | 10.73 | 10.73 | 10.78 | 10.58 | 151,410 |
September 02, 2025 | 10.7 | 10.65 | 10.65 | 10.7 | 10.59 | 115,209 |
August 29, 2025 | 10.67 | 10.73 | 10.73 | 10.74 | 10.65 | 198,928 |
August 28, 2025 | 10.57 | 10.64 | 10.64 | 10.65 | 10.54 | 103,000 |
August 27, 2025 | 10.56 | 10.57 | 10.57 | 10.64 | 10.46 | 107,100 |
August 26, 2025 | 10.54 | 10.59 | 10.59 | 10.62 | 10.51 | 85,422 |
August 25, 2025 | 10.57 | 10.55 | 10.55 | 10.59 | 10.48 | 60,300 |
August 22, 2025 | 10.5 | 10.61 | 10.61 | 10.7 | 10.49 | 134,700 |
August 21, 2025 | 10.49 | 10.5 | 10.5 | 10.5 | 10.42 | 102,836 |
August 20, 2025 | 10.5 | 10.51 | 10.51 | 10.54 | 10.48 | 80,600 |
August 19, 2025 | 10.55 | 10.5 | 10.5 | 10.58 | 10.5 | 106,400 |
August 18, 2025 | 10.58 | 10.5 | 10.5 | 10.58 | 10.46 | 67,404 |
August 15, 2025 | 10.55 | 10.54 | 10.54 | 10.64 | 10.48 | 166,445 |
August 14, 2025 | 10.56 | 10.57 | 10.51 | 10.64 | 10.48 | 102,700 |
August 13, 2025 | 10.7 | 10.58 | 10.52 | 10.75 | 10.52 | 176,500 |
August 12, 2025 | 10.59 | 10.62 | 10.56 | 10.64 | 10.55 | 58,248 |
August 11, 2025 | 10.51 | 10.56 | 10.5 | 10.58 | 10.5 | 85,500 |
August 08, 2025 | 10.51 | 10.45 | 10.45 | 10.55 | 10.45 | 95,407 |
August 07, 2025 | 10.46 | 10.46 | 10.46 | 10.5 | 10.41 | 154,658 |
August 06, 2025 | 10.36 | 10.41 | 10.41 | 10.45 | 10.36 | 72,500 |
August 05, 2025 | 10.37 | 10.38 | 10.38 | 10.41 | 10.35 | 57,800 |
August 04, 2025 | 10.34 | 10.34 | 10.34 | 10.38 | 10.33 | 62,638 |
August 01, 2025 | 10.37 | 10.34 | 10.34 | 10.41 | 10.31 | 121,824 |
July 31, 2025 | 10.31 | 10.36 | 10.36 | 10.4 | 10.29 | 122,615 |
July 30, 2025 | 10.28 | 10.31 | 10.31 | 10.33 | 10.27 | 134,300 |
July 29, 2025 | 10.22 | 10.28 | 10.28 | 10.33 | 10.2 | 109,300 |
July 28, 2025 | 10.23 | 10.23 | 10.23 | 10.37 | 10.16 | 152,900 |
July 25, 2025 | 10.2 | 10.23 | 10.23 | 10.28 | 10.13 | 123,237 |
July 24, 2025 | 10.14 | 10.17 | 10.17 | 10.32 | 10.07 | 238,848 |
July 23, 2025 | 10.09 | 10.14 | 10.14 | 10.14 | 10.02 | 180,600 |
July 22, 2025 | 10.1 | 10.13 | 10.13 | 10.15 | 10.04 | 142,400 |
July 21, 2025 | 10.16 | 10.13 | 10.13 | 10.2 | 10.1 | 92,300 |
July 18, 2025 | 10.25 | 10.15 | 10.15 | 10.25 | 10.09 | 57,800 |
July 17, 2025 | 10.33 | 10.25 | 10.25 | 10.36 | 10.18 | 100,567 |
July 16, 2025 | 10.38 | 10.3 | 10.3 | 10.38 | 10.25 | 108,578 |
July 15, 2025 | 10.36 | 10.37 | 10.37 | 10.4 | 10.35 | 72,500 |
July 14, 2025 | 10.4 | 10.4 | 10.34 | 10.41 | 10.34 | 97,726 |
July 11, 2025 | 10.44 | 10.4 | 10.4 | 10.45 | 10.36 | 71,828 |
July 10, 2025 | 10.53 | 10.4 | 10.4 | 10.57 | 10.39 | 138,500 |