12.90
-0.07(-0.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 12.95 | 12.97 | 12.97 | 13.04 | 12.92 | 494,126 |
September 26, 2025 | 12.85 | 12.95 | 12.95 | 12.95 | 12.83 | 317,921 |
September 25, 2025 | 12.84 | 12.8 | 12.8 | 12.87 | 12.74 | 187,900 |
September 24, 2025 | 12.96 | 12.86 | 12.86 | 12.99 | 12.85 | 183,100 |
September 23, 2025 | 12.99 | 12.95 | 12.95 | 13.03 | 12.9 | 117,625 |
September 22, 2025 | 12.97 | 12.99 | 12.99 | 12.99 | 12.94 | 174,008 |
September 19, 2025 | 12.92 | 12.94 | 12.94 | 12.98 | 12.89 | 258,715 |
September 18, 2025 | 12.84 | 12.9 | 12.9 | 12.91 | 12.84 | 117,645 |
September 17, 2025 | 12.9 | 12.83 | 12.83 | 12.95 | 12.8 | 174,300 |
September 16, 2025 | 12.91 | 12.85 | 12.85 | 12.93 | 12.82 | 178,710 |
September 15, 2025 | 12.9 | 12.87 | 12.87 | 12.93 | 12.82 | 152,000 |
September 12, 2025 | 12.96 | 12.85 | 12.85 | 12.96 | 12.82 | 118,149 |
September 11, 2025 | 13.17 | 13.22 | 12.92 | 13.25 | 13.16 | 226,700 |
September 10, 2025 | 13.1 | 13.1 | 13.1 | 13.16 | 13.1 | 148,900 |
September 09, 2025 | 13.01 | 13.08 | 13.08 | 13.14 | 13.01 | 130,900 |
September 08, 2025 | 13.06 | 13 | 13 | 13.09 | 12.98 | 95,158 |
September 05, 2025 | 13.12 | 13.06 | 13.06 | 13.13 | 12.95 | 86,700 |
September 04, 2025 | 13.05 | 13.06 | 13.06 | 13.1 | 12.97 | 153,442 |
September 03, 2025 | 13.03 | 13.03 | 13.03 | 13.09 | 12.98 | 194,900 |
September 02, 2025 | 13.01 | 12.97 | 12.97 | 13.02 | 12.94 | 138,400 |
August 29, 2025 | 13.04 | 13.08 | 13.08 | 13.12 | 12.87 | 116,400 |
August 28, 2025 | 13.05 | 13.06 | 13.06 | 13.06 | 13.01 | 91,602 |
August 27, 2025 | 12.96 | 13 | 13 | 13.05 | 12.96 | 112,521 |
August 26, 2025 | 12.95 | 12.96 | 12.96 | 13 | 12.89 | 121,937 |
August 25, 2025 | 12.96 | 12.95 | 12.95 | 13 | 12.89 | 117,300 |
August 22, 2025 | 12.73 | 12.93 | 12.93 | 12.94 | 12.7 | 105,300 |
August 21, 2025 | 12.7 | 12.65 | 12.65 | 12.81 | 12.65 | 148,200 |
August 20, 2025 | 12.82 | 12.7 | 12.7 | 12.84 | 12.7 | 121,000 |
August 19, 2025 | 12.82 | 12.81 | 12.81 | 12.84 | 12.75 | 171,100 |
August 18, 2025 | 12.73 | 12.82 | 12.82 | 12.85 | 12.71 | 123,643 |
August 15, 2025 | 12.76 | 12.71 | 12.71 | 12.79 | 12.7 | 157,100 |
August 14, 2025 | 12.76 | 12.7 | 12.7 | 12.76 | 12.7 | 108,200 |
August 13, 2025 | 12.68 | 12.78 | 12.78 | 12.78 | 12.65 | 184,409 |
August 12, 2025 | 12.57 | 12.62 | 12.62 | 12.66 | 12.55 | 160,288 |
August 11, 2025 | 12.65 | 12.57 | 12.57 | 12.65 | 12.52 | 93,128 |
August 08, 2025 | 12.58 | 12.6 | 12.6 | 12.65 | 12.55 | 137,100 |
August 07, 2025 | 12.66 | 12.58 | 12.58 | 12.7 | 12.53 | 155,720 |
August 06, 2025 | 12.62 | 12.63 | 12.63 | 12.67 | 12.6 | 174,500 |
August 05, 2025 | 12.56 | 12.54 | 12.54 | 12.63 | 12.51 | 196,100 |
August 04, 2025 | 12.48 | 12.56 | 12.56 | 12.65 | 12.48 | 98,808 |
August 01, 2025 | 12.63 | 12.48 | 12.48 | 12.63 | 12.43 | 215,102 |
July 31, 2025 | 12.71 | 12.67 | 12.67 | 12.78 | 12.64 | 163,300 |
July 30, 2025 | 12.82 | 12.68 | 12.68 | 12.84 | 12.66 | 153,210 |
July 29, 2025 | 12.84 | 12.77 | 12.77 | 12.88 | 12.77 | 150,200 |
July 28, 2025 | 12.9 | 12.82 | 12.82 | 12.9 | 12.8 | 169,742 |
July 25, 2025 | 12.82 | 12.84 | 12.84 | 12.88 | 12.78 | 185,534 |
July 24, 2025 | 12.71 | 12.78 | 12.78 | 12.81 | 12.69 | 239,900 |
July 23, 2025 | 12.82 | 12.66 | 12.66 | 12.83 | 12.64 | 384,539 |
July 22, 2025 | 12.71 | 12.77 | 12.77 | 12.77 | 12.7 | 168,329 |
July 21, 2025 | 12.8 | 12.67 | 12.67 | 12.85 | 12.66 | 236,304 |
July 18, 2025 | 12.64 | 12.85 | 12.85 | 12.85 | 12.55 | 391,139 |
July 17, 2025 | 12.57 | 12.61 | 12.61 | 12.65 | 12.52 | 195,500 |
July 16, 2025 | 12.58 | 12.54 | 12.54 | 12.6 | 12.46 | 139,225 |
July 15, 2025 | 12.68 | 12.57 | 12.57 | 12.68 | 12.51 | 276,500 |
July 14, 2025 | 12.59 | 12.62 | 12.62 | 12.67 | 12.55 | 228,409 |
July 11, 2025 | 12.62 | 12.59 | 12.59 | 12.65 | 12.57 | 150,700 |
July 10, 2025 | 12.6 | 12.62 | 12.62 | 12.69 | 12.55 | 263,301 |
July 09, 2025 | 12.57 | 12.58 | 12.58 | 12.6 | 12.5 | 191,000 |
July 08, 2025 | 12.5 | 12.52 | 12.52 | 12.59 | 12.49 | 162,400 |
July 07, 2025 | 12.58 | 12.5 | 12.5 | 12.59 | 12.49 | 151,928 |