12.21
-0.25(-2.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 30, 2025 | 13.34 | 12.63 | 12.63 | 13.34 | 12.32 | 164,016 |
July 29, 2025 | 14.43 | 13.26 | 13.26 | 14.43 | 13.03 | 137,647 |
July 28, 2025 | 13.89 | 13.94 | 13.94 | 14.15 | 13.82 | 57,938 |
July 25, 2025 | 14.26 | 13.89 | 13.89 | 14.53 | 13.85 | 42,800 |
July 24, 2025 | 14.69 | 14.12 | 14.12 | 14.75 | 14.06 | 84,714 |
July 23, 2025 | 14.37 | 14.73 | 14.73 | 14.73 | 14 | 71,800 |
July 22, 2025 | 14.07 | 14.16 | 14.16 | 14.39 | 14.07 | 72,744 |
July 21, 2025 | 14.24 | 14.05 | 14.05 | 14.34 | 14 | 49,300 |
July 18, 2025 | 15.04 | 14.22 | 14.22 | 15.04 | 14.19 | 77,100 |
July 17, 2025 | 14.94 | 14.95 | 14.95 | 15.48 | 14.77 | 118,300 |
July 16, 2025 | 15.23 | 14.95 | 14.95 | 15.51 | 14.86 | 113,731 |
July 15, 2025 | 15.44 | 15.1 | 15.1 | 15.73 | 14.89 | 114,600 |
July 14, 2025 | 16.03 | 15.38 | 15.38 | 16.36 | 15.31 | 130,838 |
July 11, 2025 | 16.08 | 15.96 | 15.96 | 16.15 | 15.81 | 47,800 |
July 10, 2025 | 16.55 | 16.27 | 16.27 | 16.91 | 16.23 | 43,702 |