12.04
-0.34(-2.75%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.5 | 12.04 | 12.04 | 12.5 | 12.02 | 211,708 |
September 04, 2025 | 12.2 | 12.38 | 12.38 | 12.84 | 12.17 | 821,800 |
September 03, 2025 | 12.28 | 12.27 | 12.27 | 12.45 | 12.22 | 619,328 |
September 02, 2025 | 12.19 | 12.26 | 12.26 | 12.66 | 12.03 | 1.84M |
August 29, 2025 | 11.63 | 12.45 | 12.45 | 12.64 | 11.53 | 328,500 |
August 28, 2025 | 12.56 | 11.81 | 11.81 | 12.56 | 11.74 | 193,927 |
August 27, 2025 | 12.08 | 12.33 | 12.33 | 12.33 | 11.88 | 218,524 |
August 26, 2025 | 12.25 | 12.09 | 12.09 | 12.33 | 11.88 | 177,500 |
August 25, 2025 | 12.34 | 12.24 | 12.24 | 12.52 | 12.2 | 207,400 |
August 22, 2025 | 12 | 12.55 | 12.55 | 12.58 | 11.94 | 158,739 |
August 21, 2025 | 11.74 | 11.87 | 11.87 | 11.92 | 11.7 | 65,300 |
August 20, 2025 | 12.03 | 11.8 | 11.8 | 12.03 | 11.71 | 81,807 |
August 19, 2025 | 12.06 | 11.96 | 11.96 | 12.18 | 11.81 | 158,831 |
August 18, 2025 | 11.72 | 12.08 | 12.08 | 12.16 | 11.72 | 185,140 |
August 15, 2025 | 11.46 | 11.8 | 11.8 | 11.91 | 11.31 | 125,024 |
August 14, 2025 | 11.54 | 11.95 | 11.95 | 12 | 11.52 | 113,800 |
August 13, 2025 | 11.85 | 11.76 | 11.76 | 11.9 | 11.61 | 146,310 |
August 12, 2025 | 11.84 | 11.62 | 11.62 | 11.99 | 11.59 | 68,700 |
August 11, 2025 | 12.2 | 11.7 | 11.7 | 12.22 | 11.67 | 65,300 |
August 08, 2025 | 12.26 | 12.18 | 12.18 | 12.29 | 12.07 | 49,715 |
August 07, 2025 | 12.21 | 12.2 | 12.2 | 12.31 | 12.15 | 86,200 |
August 06, 2025 | 11.91 | 12.09 | 12.09 | 12.17 | 11.91 | 82,200 |
August 05, 2025 | 12.05 | 12.04 | 12.04 | 12.18 | 11.98 | 63,422 |
August 04, 2025 | 12.1 | 12.08 | 12.08 | 12.33 | 12.03 | 82,900 |
August 01, 2025 | 11.88 | 11.87 | 11.87 | 11.95 | 11.72 | 67,389 |
July 31, 2025 | 12.25 | 12.15 | 12.15 | 12.25 | 12.07 | 68,129 |
July 30, 2025 | 12.25 | 12.18 | 12.18 | 12.39 | 12.1 | 59,600 |
July 29, 2025 | 12.5 | 12.41 | 12.41 | 12.55 | 12.26 | 89,910 |
July 28, 2025 | 12.34 | 12.5 | 12.5 | 12.58 | 12.25 | 100,300 |
July 25, 2025 | 12.41 | 12.43 | 12.43 | 12.48 | 12.33 | 56,031 |
July 24, 2025 | 12.52 | 12.45 | 12.45 | 12.6 | 12.26 | 72,910 |
July 23, 2025 | 12.25 | 12.53 | 12.53 | 12.56 | 12.19 | 120,300 |
July 22, 2025 | 12.17 | 12.25 | 12.25 | 12.27 | 11.96 | 69,300 |
July 21, 2025 | 12.29 | 12.17 | 12.17 | 12.4 | 12.17 | 88,825 |
July 18, 2025 | 12.16 | 12.24 | 12.24 | 12.32 | 12 | 61,500 |
July 17, 2025 | 12.02 | 12.09 | 12.09 | 12.16 | 11.98 | 50,113 |
July 16, 2025 | 11.84 | 12.07 | 12.07 | 12.08 | 11.75 | 52,902 |
July 15, 2025 | 12.15 | 11.85 | 11.85 | 12.15 | 11.82 | 88,484 |
July 14, 2025 | 12.14 | 11.95 | 11.95 | 12.14 | 11.89 | 43,000 |
July 11, 2025 | 11.96 | 12.2 | 12.2 | 12.26 | 11.79 | 97,096 |
July 10, 2025 | 11.86 | 12.04 | 12.04 | 12.09 | 11.85 | 120,925 |
July 09, 2025 | 11.52 | 11.8 | 11.8 | 11.81 | 11.5 | 137,255 |
July 08, 2025 | 11.39 | 11.55 | 11.55 | 11.72 | 11.39 | 101,900 |
July 07, 2025 | 11.24 | 11.34 | 11.34 | 11.4 | 11.18 | 216,356 |
July 03, 2025 | 11.5 | 11.25 | 11.25 | 11.57 | 11.13 | 138,465 |
July 02, 2025 | 12.21 | 12.59 | 12.59 | 12.64 | 12.15 | 356,223 |
July 01, 2025 | 11.98 | 12.16 | 12.16 | 12.2 | 11.9 | 124,514 |
June 30, 2025 | 11.88 | 11.94 | 11.94 | 12 | 11.76 | 91,800 |
June 27, 2025 | 12.19 | 12.03 | 12.03 | 12.38 | 11.91 | 183,100 |
June 26, 2025 | 12.25 | 12.31 | 12.31 | 12.33 | 12.11 | 303,200 |
June 25, 2025 | 12.28 | 12.16 | 12.16 | 12.36 | 11.93 | 196,400 |
June 24, 2025 | 12.18 | 12.33 | 12.33 | 12.42 | 12.05 | 188,625 |
June 23, 2025 | 11.91 | 12.14 | 12.14 | 12.17 | 11.77 | 182,115 |
June 20, 2025 | 12.34 | 11.91 | 11.91 | 12.47 | 11.9 | 138,040 |
June 18, 2025 | 12.34 | 12.21 | 12.21 | 12.4 | 12.15 | 151,842 |
June 17, 2025 | 12.5 | 12.38 | 12.38 | 12.5 | 12.23 | 474,700 |
June 16, 2025 | 12.33 | 12.41 | 12.41 | 12.67 | 12.22 | 187,690 |
June 13, 2025 | 12.12 | 12.12 | 12.12 | 12.36 | 11.96 | 160,297 |
June 12, 2025 | 12.12 | 12.37 | 12.37 | 12.47 | 12.09 | 449,907 |
June 11, 2025 | 11.94 | 12.18 | 12.18 | 12.21 | 11.7 | 602,500 |