11.85
-0.12(-1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.99 | 11.85 | 11.85 | 12.11 | 11.8 | 153,500 |
| September 25, 2025 | 11.95 | 11.97 | 11.97 | 12.05 | 11.86 | 102,100 |
| September 24, 2025 | 12.2 | 12.01 | 12.01 | 12.28 | 11.96 | 112,000 |
| September 23, 2025 | 12.25 | 12.16 | 12.16 | 12.44 | 12.15 | 176,800 |
| September 22, 2025 | 12.3 | 12.21 | 12.21 | 12.33 | 12.12 | 194,451 |
| September 19, 2025 | 12.49 | 12.3 | 12.3 | 12.52 | 12.18 | 378,218 |
| September 18, 2025 | 12.03 | 12.53 | 12.53 | 12.54 | 12.01 | 729,737 |
| September 17, 2025 | 11.85 | 12.03 | 12.03 | 12.25 | 11.85 | 229,600 |
| September 16, 2025 | 11.99 | 11.85 | 11.85 | 12.03 | 11.76 | 163,686 |
| September 15, 2025 | 11.67 | 11.97 | 11.97 | 12.05 | 11.65 | 232,428 |
| September 12, 2025 | 11.63 | 11.53 | 11.53 | 11.69 | 11.47 | 133,600 |
| September 11, 2025 | 11.57 | 11.71 | 11.71 | 11.77 | 11.44 | 214,800 |
| September 10, 2025 | 11.69 | 11.57 | 11.57 | 11.69 | 11.49 | 109,408 |
| September 09, 2025 | 11.86 | 11.66 | 11.66 | 11.94 | 11.61 | 142,120 |
| September 08, 2025 | 12.01 | 11.91 | 11.91 | 12.01 | 11.75 | 187,847 |
| September 05, 2025 | 12.43 | 12.03 | 12.03 | 12.46 | 12 | 126,317 |
| September 04, 2025 | 12.34 | 12.34 | 12.34 | 12.46 | 12.25 | 188,700 |
| September 03, 2025 | 12.15 | 12.24 | 12.24 | 12.29 | 11.95 | 205,900 |
| September 02, 2025 | 12.15 | 12.25 | 12.25 | 12.25 | 12.08 | 116,133 |
| August 29, 2025 | 12.27 | 12.37 | 12.37 | 12.47 | 12.21 | 216,100 |
| August 28, 2025 | 12.46 | 12.27 | 12.27 | 12.46 | 12.26 | 89,500 |
| August 27, 2025 | 12.28 | 12.39 | 12.39 | 12.48 | 12.28 | 135,400 |
| August 26, 2025 | 12.29 | 12.29 | 12.29 | 12.38 | 12.16 | 112,400 |
| August 25, 2025 | 12.4 | 12.29 | 12.29 | 12.43 | 12.29 | 101,816 |
| August 22, 2025 | 12.07 | 12.48 | 12.48 | 12.64 | 12.07 | 375,049 |
| August 21, 2025 | 11.91 | 12.03 | 12.03 | 12.04 | 11.77 | 178,000 |
| August 20, 2025 | 11.97 | 12.02 | 12.02 | 12.06 | 11.86 | 149,326 |
| August 19, 2025 | 12.06 | 12.06 | 12.06 | 12.23 | 12.01 | 171,721 |
| August 18, 2025 | 12.02 | 12.04 | 12.04 | 12.11 | 11.85 | 171,834 |
| August 15, 2025 | 12.1 | 12.03 | 12.03 | 12.25 | 11.97 | 209,124 |
| August 14, 2025 | 12.1 | 12.09 | 12.09 | 12.25 | 12.03 | 210,423 |
| August 13, 2025 | 12 | 12.3 | 12.3 | 12.33 | 11.92 | 248,531 |
| August 12, 2025 | 11.7 | 11.98 | 11.98 | 12 | 11.64 | 177,838 |
| August 11, 2025 | 11.72 | 11.6 | 11.6 | 11.85 | 11.51 | 146,200 |
| August 08, 2025 | 11.43 | 11.66 | 11.66 | 11.81 | 11.34 | 251,339 |
| August 07, 2025 | 11.35 | 11.36 | 11.36 | 11.37 | 11.05 | 352,800 |
| August 06, 2025 | 11.37 | 11.21 | 11.21 | 11.39 | 11.21 | 97,800 |
| August 05, 2025 | 11.41 | 11.37 | 11.37 | 11.44 | 11.26 | 181,000 |
| August 04, 2025 | 11.32 | 11.37 | 11.37 | 11.43 | 11.24 | 201,200 |
| August 01, 2025 | 11.22 | 11.2 | 11.2 | 11.29 | 11.1 | 412,822 |
| July 31, 2025 | 11.27 | 11.44 | 11.44 | 11.46 | 11.07 | 451,000 |
| July 30, 2025 | 11.47 | 11.4 | 11.4 | 11.56 | 11.25 | 418,449 |
| July 29, 2025 | 11.83 | 11.39 | 11.39 | 11.83 | 11.09 | 475,600 |
| July 28, 2025 | 11.71 | 11.82 | 11.82 | 12.08 | 11.63 | 293,371 |
| July 25, 2025 | 11.72 | 11.71 | 11.71 | 11.72 | 11.51 | 236,700 |
| July 24, 2025 | 11.99 | 11.71 | 11.71 | 11.99 | 11.71 | 187,200 |
| July 23, 2025 | 11.78 | 12.12 | 12.12 | 12.15 | 11.72 | 221,500 |
| July 22, 2025 | 11.48 | 11.69 | 11.69 | 11.86 | 11.45 | 173,000 |
| July 21, 2025 | 11.49 | 11.48 | 11.48 | 11.61 | 11.45 | 172,500 |
| July 18, 2025 | 11.5 | 11.41 | 11.41 | 11.53 | 11.31 | 218,760 |
| July 17, 2025 | 11.29 | 11.43 | 11.43 | 11.53 | 11.29 | 137,900 |
| July 16, 2025 | 11.27 | 11.35 | 11.35 | 11.36 | 11.09 | 185,300 |
| July 15, 2025 | 11.6 | 11.16 | 11.16 | 11.6 | 11.15 | 166,905 |
| July 14, 2025 | 11.52 | 11.59 | 11.59 | 11.62 | 11.38 | 282,341 |
| July 11, 2025 | 11.75 | 11.59 | 11.59 | 11.76 | 11.56 | 147,573 |
| July 10, 2025 | 11.88 | 11.93 | 11.93 | 12.06 | 11.8 | 272,721 |
| July 09, 2025 | 11.78 | 11.81 | 11.81 | 11.95 | 11.6 | 197,358 |
| July 08, 2025 | 11.88 | 12 | 11.81 | 12.16 | 11.85 | 310,622 |
| July 07, 2025 | 12.03 | 11.88 | 11.69 | 12.19 | 11.82 | 233,700 |
| July 03, 2025 | 12 | 12.15 | 12.15 | 12.19 | 11.78 | 85,800 |
