12.03
+0.1(+0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 12.04 | 11.93 | 11.93 | 12.05 | 11.9 | 1.14M |
| December 24, 2025 | 12.05 | 12.03 | 12.03 | 12.05 | 12 | 391,649 |
| December 23, 2025 | 12.04 | 12.01 | 12.01 | 12.07 | 11.98 | 768,100 |
| December 22, 2025 | 12.04 | 12.04 | 12.04 | 12.08 | 12 | 771,443 |
| December 19, 2025 | 12.1 | 12.03 | 12.03 | 12.1 | 12.03 | 711,544 |
| December 18, 2025 | 12.09 | 12.07 | 12.07 | 12.1 | 12.05 | 831,749 |
| December 17, 2025 | 12.08 | 12.03 | 12.03 | 12.09 | 12.01 | 776,640 |
| December 16, 2025 | 12.05 | 12.06 | 12.06 | 12.08 | 12 | 1.21M |
| December 15, 2025 | 12.05 | 12.06 | 12.06 | 12.06 | 12 | 673,200 |
| December 12, 2025 | 12.09 | 12.08 | 12.01 | 12.11 | 12.05 | 690,200 |
| December 11, 2025 | 12.21 | 12.12 | 12.05 | 12.24 | 12.08 | 1.17M |
| December 10, 2025 | 12.13 | 12.17 | 12.1 | 12.2 | 12.11 | 780,523 |
| December 09, 2025 | 12.17 | 12.1 | 12.03 | 12.19 | 12.1 | 695,500 |
| December 08, 2025 | 12.18 | 12.14 | 12.07 | 12.18 | 12.08 | 650,131 |
| December 05, 2025 | 12.28 | 12.16 | 12.16 | 12.28 | 12.15 | 1.03M |
| December 04, 2025 | 12.14 | 12.25 | 12.25 | 12.25 | 12.1 | 904,943 |
| December 03, 2025 | 12.01 | 12.13 | 12.13 | 12.13 | 11.99 | 1.06M |
| December 02, 2025 | 11.92 | 11.96 | 11.96 | 11.99 | 11.86 | 857,147 |
| December 01, 2025 | 11.95 | 11.94 | 11.94 | 11.99 | 11.91 | 1.03M |
| November 28, 2025 | 11.99 | 12.04 | 12.04 | 12.04 | 11.96 | 429,500 |
| November 26, 2025 | 11.96 | 11.96 | 11.96 | 12 | 11.93 | 606,501 |
| November 25, 2025 | 11.93 | 11.96 | 11.96 | 11.96 | 11.89 | 839,608 |
| November 24, 2025 | 11.93 | 11.92 | 11.92 | 11.95 | 11.89 | 627,719 |
| November 21, 2025 | 11.93 | 11.91 | 11.91 | 11.94 | 11.83 | 715,746 |
| November 20, 2025 | 11.99 | 11.91 | 11.91 | 11.99 | 11.89 | 589,300 |
| November 19, 2025 | 11.99 | 11.95 | 11.95 | 12 | 11.94 | 633,786 |
| November 18, 2025 | 12.01 | 11.98 | 11.98 | 12.03 | 11.97 | 395,100 |
| November 17, 2025 | 12 | 11.99 | 11.99 | 12.01 | 11.96 | 508,400 |
| November 14, 2025 | 11.96 | 11.97 | 11.97 | 11.98 | 11.91 | 497,900 |
| November 13, 2025 | 12.06 | 12.03 | 11.96 | 12.07 | 12 | 614,900 |
| November 12, 2025 | 12.14 | 12.06 | 11.99 | 12.16 | 12 | 772,835 |
| November 11, 2025 | 11.98 | 12.09 | 12.02 | 12.11 | 11.96 | 891,425 |
| November 10, 2025 | 11.85 | 11.98 | 11.91 | 11.98 | 11.83 | 793,022 |
| November 07, 2025 | 11.87 | 11.81 | 11.74 | 11.88 | 11.79 | 1.04M |
| November 06, 2025 | 11.99 | 11.91 | 11.84 | 12 | 11.89 | 729,034 |
| November 05, 2025 | 11.98 | 11.96 | 11.89 | 12 | 11.93 | 678,821 |
| November 04, 2025 | 12 | 11.96 | 11.89 | 12.02 | 11.95 | 1.11M |
| November 03, 2025 | 12.01 | 11.97 | 11.9 | 12.03 | 11.92 | 843,076 |
| October 31, 2025 | 11.93 | 11.99 | 11.92 | 12.02 | 11.93 | 684,657 |
| October 30, 2025 | 11.85 | 11.93 | 11.86 | 11.93 | 11.82 | 604,026 |
| October 29, 2025 | 11.96 | 11.95 | 11.95 | 11.96 | 11.87 | 610,724 |
| October 28, 2025 | 11.95 | 11.96 | 11.96 | 11.96 | 11.91 | 455,200 |
| October 27, 2025 | 11.9 | 11.93 | 11.93 | 11.94 | 11.88 | 375,431 |
| October 24, 2025 | 11.85 | 11.88 | 11.88 | 11.93 | 11.83 | 836,040 |
| October 23, 2025 | 11.83 | 11.84 | 11.84 | 11.87 | 11.8 | 401,748 |
| October 22, 2025 | 11.86 | 11.82 | 11.82 | 11.86 | 11.8 | 492,843 |
| October 21, 2025 | 11.83 | 11.86 | 11.86 | 11.87 | 11.8 | 610,302 |
| October 20, 2025 | 11.8 | 11.82 | 11.82 | 11.86 | 11.76 | 769,000 |
| October 17, 2025 | 11.86 | 11.81 | 11.81 | 11.87 | 11.71 | 680,030 |
| October 16, 2025 | 11.95 | 11.86 | 11.86 | 11.96 | 11.84 | 485,500 |
| October 15, 2025 | 11.87 | 11.95 | 11.95 | 11.95 | 11.85 | 1.59M |
| October 14, 2025 | 11.95 | 11.9 | 11.83 | 11.96 | 11.9 | 622,162 |
| October 13, 2025 | 11.87 | 11.93 | 11.86 | 11.94 | 11.86 | 628,100 |
| October 10, 2025 | 11.8 | 11.83 | 11.83 | 11.84 | 11.76 | 798,057 |
| October 09, 2025 | 11.76 | 11.74 | 11.74 | 11.77 | 11.71 | 524,200 |
| October 08, 2025 | 11.72 | 11.74 | 11.74 | 11.78 | 11.68 | 462,500 |
| October 07, 2025 | 11.63 | 11.69 | 11.69 | 11.69 | 11.54 | 788,403 |
| October 06, 2025 | 11.63 | 11.57 | 11.57 | 11.64 | 11.54 | 715,769 |
| October 03, 2025 | 11.73 | 11.63 | 11.63 | 11.75 | 11.62 | 846,700 |
| October 02, 2025 | 11.79 | 11.73 | 11.73 | 11.81 | 11.72 | 563,643 |