11.92
-0.06(-0.50%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12 | 11.92 | 11.92 | 12.14 | 11.79 | 169,205 |
September 04, 2025 | 11.97 | 11.98 | 11.98 | 12 | 11.82 | 119,745 |
September 03, 2025 | 11.8 | 11.89 | 11.89 | 12.01 | 11.8 | 211,600 |
September 02, 2025 | 11.72 | 11.86 | 11.86 | 11.87 | 11.67 | 138,488 |
August 29, 2025 | 11.88 | 11.85 | 11.85 | 11.95 | 11.81 | 170,725 |
August 28, 2025 | 11.99 | 11.86 | 11.86 | 11.99 | 11.79 | 142,500 |
August 27, 2025 | 11.76 | 11.91 | 11.91 | 11.97 | 11.76 | 151,742 |
August 26, 2025 | 11.6 | 11.81 | 11.81 | 11.87 | 11.54 | 171,100 |
August 25, 2025 | 11.67 | 11.55 | 11.55 | 11.75 | 11.54 | 204,849 |
August 22, 2025 | 11.19 | 11.74 | 11.74 | 11.76 | 11.14 | 233,700 |
August 21, 2025 | 11.09 | 11.09 | 11.09 | 11.44 | 11.02 | 127,904 |
August 20, 2025 | 11.12 | 11.18 | 11.18 | 11.22 | 11.02 | 140,182 |
August 19, 2025 | 11.05 | 11.11 | 11.11 | 11.22 | 11.01 | 129,200 |
August 18, 2025 | 11.08 | 11.01 | 11.01 | 11.13 | 10.81 | 81,546 |
August 15, 2025 | 11.43 | 11.11 | 11.11 | 11.43 | 11.08 | 251,777 |
August 14, 2025 | 11.4 | 11.38 | 11.38 | 11.43 | 11.26 | 169,220 |
August 13, 2025 | 11.29 | 11.58 | 11.58 | 11.58 | 11.23 | 207,546 |
August 12, 2025 | 10.77 | 11.22 | 11.22 | 11.23 | 10.61 | 138,500 |
August 11, 2025 | 10.68 | 10.71 | 10.71 | 10.73 | 10.63 | 105,848 |
August 08, 2025 | 10.67 | 10.64 | 10.64 | 10.69 | 10.54 | 154,600 |
August 07, 2025 | 10.74 | 10.56 | 10.56 | 10.74 | 10.49 | 150,300 |
August 06, 2025 | 10.66 | 10.67 | 10.67 | 10.69 | 10.56 | 144,522 |
August 05, 2025 | 10.74 | 10.74 | 10.61 | 11.08 | 10.53 | 195,700 |
August 04, 2025 | 10.46 | 10.74 | 10.61 | 10.91 | 10.38 | 197,213 |
August 01, 2025 | 10.52 | 10.4 | 10.4 | 10.66 | 10.28 | 195,729 |
July 31, 2025 | 10.49 | 10.65 | 10.65 | 10.71 | 10.4 | 262,147 |
July 30, 2025 | 10.97 | 10.64 | 10.64 | 11.15 | 10.52 | 368,506 |
July 29, 2025 | 11.07 | 10.96 | 10.96 | 11.28 | 10.93 | 195,148 |
July 28, 2025 | 10.92 | 11 | 11 | 11.08 | 10.81 | 234,800 |
July 25, 2025 | 11.35 | 10.88 | 10.88 | 11.37 | 10.84 | 308,921 |
July 24, 2025 | 11.28 | 11.37 | 11.37 | 11.57 | 11.22 | 200,912 |
July 23, 2025 | 11.37 | 11.36 | 11.36 | 11.37 | 11.26 | 140,421 |
July 22, 2025 | 11.35 | 11.32 | 11.32 | 11.55 | 11.3 | 133,046 |
July 21, 2025 | 11.42 | 11.38 | 11.38 | 11.54 | 11.37 | 125,600 |
July 18, 2025 | 11.57 | 11.39 | 11.39 | 11.59 | 11.37 | 174,652 |
July 17, 2025 | 11.36 | 11.48 | 11.48 | 11.57 | 11.22 | 203,900 |
July 16, 2025 | 11.44 | 11.38 | 11.38 | 11.44 | 11.18 | 152,300 |
July 15, 2025 | 11.74 | 11.34 | 11.34 | 11.78 | 11.34 | 177,822 |
July 14, 2025 | 11.66 | 11.77 | 11.77 | 11.82 | 11.66 | 131,901 |
July 11, 2025 | 11.85 | 11.72 | 11.72 | 11.85 | 11.68 | 161,314 |
July 10, 2025 | 11.93 | 11.96 | 11.96 | 12.15 | 11.89 | 158,300 |
July 09, 2025 | 12.06 | 11.99 | 11.99 | 12.18 | 11.91 | 164,800 |
July 08, 2025 | 11.99 | 11.99 | 11.99 | 12.2 | 11.94 | 160,900 |
July 07, 2025 | 12.12 | 12 | 12 | 12.5 | 11.97 | 134,100 |
July 03, 2025 | 12.39 | 12.22 | 12.22 | 12.39 | 12.06 | 56,903 |
July 02, 2025 | 12 | 12.03 | 12.03 | 12.07 | 11.89 | 124,839 |
July 01, 2025 | 11.42 | 11.96 | 11.96 | 12.17 | 11.39 | 170,700 |
June 30, 2025 | 11.96 | 11.48 | 11.48 | 12.05 | 11.48 | 207,042 |
June 27, 2025 | 11.91 | 11.91 | 11.91 | 12.02 | 11.85 | 402,800 |
June 26, 2025 | 11.63 | 11.86 | 11.86 | 11.87 | 11.42 | 395,000 |
June 25, 2025 | 11.68 | 11.52 | 11.52 | 11.69 | 11.5 | 272,008 |
June 24, 2025 | 11.66 | 11.7 | 11.7 | 11.87 | 11.41 | 195,071 |
June 23, 2025 | 11.19 | 11.56 | 11.56 | 11.56 | 11.19 | 155,416 |
June 20, 2025 | 11.66 | 11.26 | 11.26 | 11.7 | 11.2 | 336,800 |
June 18, 2025 | 11.6 | 11.62 | 11.62 | 11.76 | 11.58 | 186,700 |
June 17, 2025 | 11.61 | 11.61 | 11.61 | 11.7 | 11.55 | 235,000 |
June 16, 2025 | 11.97 | 11.74 | 11.74 | 12.12 | 11.68 | 250,523 |
June 13, 2025 | 12.07 | 11.81 | 11.81 | 12.21 | 11.46 | 233,413 |
June 12, 2025 | 12 | 12.21 | 12.21 | 12.24 | 11.88 | 221,420 |
June 11, 2025 | 12.13 | 12.09 | 12.09 | 12.21 | 12.05 | 119,100 |