11.66
-0.24(-2.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 11.97 | 11.66 | 11.66 | 11.97 | 11.55 | 58,634 |
| October 22, 2025 | 12.04 | 11.9 | 11.9 | 12.16 | 11.76 | 64,623 |
| October 21, 2025 | 11.93 | 12.09 | 12.09 | 12.14 | 11.8 | 62,200 |
| October 20, 2025 | 11.7 | 11.93 | 11.93 | 11.99 | 11.6 | 129,406 |
| October 17, 2025 | 11.62 | 11.61 | 11.61 | 11.88 | 11.42 | 108,828 |
| October 16, 2025 | 11.56 | 11.68 | 11.68 | 11.77 | 11.2 | 102,900 |
| October 15, 2025 | 11.56 | 11.45 | 11.45 | 11.87 | 11.32 | 54,446 |
| October 14, 2025 | 11.41 | 11.52 | 11.52 | 11.62 | 11.01 | 117,100 |
| October 13, 2025 | 11.67 | 11.48 | 11.48 | 11.81 | 11.43 | 95,609 |
| October 10, 2025 | 11.72 | 11.48 | 11.48 | 11.85 | 11.28 | 108,500 |
| October 09, 2025 | 11.9 | 11.72 | 11.72 | 11.92 | 11.66 | 73,543 |
| October 08, 2025 | 12.12 | 11.92 | 11.92 | 12.3 | 11.9 | 93,843 |
| October 07, 2025 | 12.02 | 12.02 | 12.02 | 12.25 | 11.91 | 101,700 |
| October 06, 2025 | 12.25 | 12.07 | 12.07 | 12.25 | 11.82 | 113,347 |
| October 03, 2025 | 12.46 | 12.21 | 12.21 | 12.8 | 12.1 | 62,200 |
| October 02, 2025 | 12.49 | 12.46 | 12.46 | 12.53 | 12.22 | 69,200 |
| October 01, 2025 | 12.84 | 12.5 | 12.5 | 12.84 | 12.26 | 81,623 |
| September 30, 2025 | 12.68 | 12.78 | 12.78 | 12.97 | 12.59 | 149,334 |
| September 29, 2025 | 13.36 | 12.77 | 12.77 | 13.36 | 12.74 | 83,900 |
| September 26, 2025 | 13.81 | 13.3 | 13.3 | 13.81 | 13.05 | 76,447 |
| September 25, 2025 | 14.41 | 13.85 | 13.73 | 14.45 | 13.81 | 68,600 |
| September 24, 2025 | 14.71 | 14.55 | 14.42 | 14.89 | 14.44 | 44,300 |
| September 23, 2025 | 15.2 | 14.67 | 14.54 | 15.43 | 14.33 | 93,734 |
| September 22, 2025 | 14.87 | 15.22 | 15.09 | 15.36 | 14.7 | 98,010 |
| September 19, 2025 | 15.95 | 14.8 | 14.67 | 16.09 | 14.7 | 196,339 |
| September 18, 2025 | 15.96 | 15.89 | 15.75 | 16.3 | 15.72 | 209,814 |
| September 17, 2025 | 16.06 | 15.91 | 15.77 | 16.34 | 15.83 | 100,815 |
| September 16, 2025 | 16.14 | 16.06 | 15.92 | 16.21 | 15.98 | 71,900 |
| September 15, 2025 | 16.09 | 16.2 | 16.06 | 16.46 | 15.91 | 99,835 |
| September 12, 2025 | 16.2 | 16.01 | 16.01 | 16.2 | 15.85 | 76,146 |
| September 11, 2025 | 15.99 | 16.2 | 16.2 | 16.28 | 15.99 | 68,700 |
| September 10, 2025 | 16.07 | 15.89 | 15.89 | 16.09 | 15.64 | 82,433 |
| September 09, 2025 | 15.76 | 16.14 | 16.14 | 16.17 | 15.5 | 91,249 |
| September 08, 2025 | 15.5 | 15.75 | 15.75 | 15.77 | 15.34 | 85,219 |
| September 05, 2025 | 15.01 | 15.4 | 15.4 | 15.67 | 14.91 | 133,413 |
| September 04, 2025 | 14.88 | 14.96 | 14.96 | 15.11 | 14.75 | 117,400 |
| September 03, 2025 | 14.98 | 14.73 | 14.73 | 15.25 | 14.7 | 105,700 |
| September 02, 2025 | 14.55 | 15.07 | 15.07 | 15.15 | 14.55 | 105,607 |
| August 29, 2025 | 14.7 | 14.69 | 14.69 | 14.9 | 14.51 | 78,210 |
| August 28, 2025 | 15.6 | 14.65 | 14.65 | 15.6 | 14.58 | 70,005 |
| August 27, 2025 | 15.23 | 15.48 | 15.48 | 15.57 | 15.11 | 57,921 |
| August 26, 2025 | 15.4 | 15.38 | 15.38 | 15.5 | 15.16 | 61,700 |
| August 25, 2025 | 15.23 | 15.26 | 15.26 | 15.48 | 15.15 | 54,100 |
| August 22, 2025 | 14.63 | 15.37 | 15.37 | 15.49 | 14.53 | 83,241 |
| August 21, 2025 | 15.59 | 14.51 | 14.51 | 15.63 | 14.45 | 75,300 |
| August 20, 2025 | 16.07 | 15.72 | 15.72 | 16.07 | 15.57 | 117,200 |
| August 19, 2025 | 15.55 | 16.17 | 16.17 | 16.21 | 15.36 | 124,944 |
| August 18, 2025 | 15.38 | 15.51 | 15.51 | 15.54 | 15.13 | 98,500 |
| August 15, 2025 | 15.08 | 15.31 | 15.31 | 15.36 | 14.9 | 98,000 |
| August 14, 2025 | 15.4 | 15 | 15 | 15.73 | 14.73 | 124,700 |
| August 13, 2025 | 15.53 | 15.57 | 15.57 | 16.06 | 15.44 | 129,509 |
| August 12, 2025 | 15.15 | 15.53 | 15.53 | 15.71 | 15 | 115,800 |
| August 11, 2025 | 15.2 | 15.09 | 15.09 | 15.44 | 14.98 | 119,100 |
| August 08, 2025 | 14.69 | 15.1 | 15.1 | 15.16 | 14.61 | 118,646 |
| August 07, 2025 | 14.37 | 14.69 | 14.69 | 14.72 | 14.32 | 121,520 |
| August 06, 2025 | 13.84 | 14.16 | 14.16 | 14.23 | 13.8 | 104,649 |
| August 05, 2025 | 13.75 | 13.81 | 13.81 | 14.14 | 13.71 | 128,905 |
| August 04, 2025 | 12.69 | 13.66 | 13.66 | 13.86 | 12.69 | 153,600 |
| August 01, 2025 | 12.32 | 12.58 | 12.58 | 12.84 | 12.29 | 192,643 |
| July 31, 2025 | 12.56 | 12.5 | 12.5 | 13.15 | 12.44 | 183,225 |