12.28
+0.04(+0.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12.28 | 12.28 | 12.28 | 12.29 | 12.26 | 396,200 |
September 25, 2025 | 12.23 | 12.24 | 12.24 | 12.26 | 12.2 | 482,821 |
September 24, 2025 | 12.22 | 12.22 | 12.22 | 12.27 | 12.19 | 590,500 |
September 23, 2025 | 12.18 | 12.3 | 12.3 | 12.3 | 12.17 | 763,306 |
September 22, 2025 | 12.27 | 12.17 | 12.17 | 12.27 | 12.12 | 617,124 |
September 19, 2025 | 12.24 | 12.23 | 12.23 | 12.26 | 12.17 | 486,300 |
September 18, 2025 | 12.27 | 12.21 | 12.21 | 12.28 | 12.17 | 521,200 |
September 17, 2025 | 12.34 | 12.27 | 12.27 | 12.36 | 12.16 | 496,300 |
September 16, 2025 | 12.37 | 12.28 | 12.28 | 12.38 | 12.25 | 537,716 |
September 15, 2025 | 12.34 | 12.33 | 12.33 | 12.35 | 12.24 | 458,700 |
September 12, 2025 | 12.41 | 12.37 | 12.29 | 12.42 | 12.36 | 478,848 |
September 11, 2025 | 12.4 | 12.4 | 12.32 | 12.44 | 12.38 | 475,221 |
September 10, 2025 | 12.26 | 12.35 | 12.27 | 12.35 | 12.26 | 502,300 |
September 09, 2025 | 12.23 | 12.2 | 12.12 | 12.24 | 12.15 | 513,133 |
September 08, 2025 | 12.02 | 12.2 | 12.12 | 12.2 | 12.02 | 743,900 |
September 05, 2025 | 11.88 | 11.98 | 11.98 | 11.98 | 11.88 | 1.11M |
September 04, 2025 | 11.84 | 11.83 | 11.83 | 11.86 | 11.81 | 527,600 |
September 03, 2025 | 11.84 | 11.83 | 11.83 | 11.87 | 11.8 | 620,500 |
September 02, 2025 | 11.85 | 11.81 | 11.81 | 11.88 | 11.78 | 758,022 |
August 29, 2025 | 11.82 | 11.86 | 11.86 | 11.86 | 11.8 | 630,000 |
August 28, 2025 | 11.8 | 11.8 | 11.8 | 11.84 | 11.76 | 508,000 |
August 27, 2025 | 11.72 | 11.77 | 11.77 | 11.77 | 11.71 | 534,815 |
August 26, 2025 | 11.65 | 11.71 | 11.71 | 11.71 | 11.64 | 531,108 |
August 25, 2025 | 11.66 | 11.65 | 11.65 | 11.7 | 11.64 | 460,314 |
August 22, 2025 | 11.62 | 11.63 | 11.63 | 11.68 | 11.59 | 681,026 |
August 21, 2025 | 11.58 | 11.55 | 11.55 | 11.59 | 11.53 | 395,327 |
August 20, 2025 | 11.61 | 11.58 | 11.58 | 11.63 | 11.55 | 489,847 |
August 19, 2025 | 11.68 | 11.63 | 11.63 | 11.68 | 11.61 | 423,800 |
August 18, 2025 | 11.73 | 11.64 | 11.64 | 11.73 | 11.64 | 392,300 |
August 15, 2025 | 11.77 | 11.7 | 11.7 | 11.78 | 11.68 | 396,305 |
August 14, 2025 | 11.85 | 11.82 | 11.74 | 11.88 | 11.8 | 451,523 |
August 13, 2025 | 11.88 | 11.86 | 11.78 | 11.89 | 11.85 | 627,819 |
August 12, 2025 | 11.84 | 11.85 | 11.77 | 11.88 | 11.82 | 614,523 |
August 11, 2025 | 11.82 | 11.84 | 11.76 | 11.85 | 11.81 | 449,600 |
August 08, 2025 | 11.8 | 11.78 | 11.7 | 11.81 | 11.75 | 502,700 |
August 07, 2025 | 11.81 | 11.78 | 11.7 | 11.81 | 11.75 | 317,437 |
August 06, 2025 | 11.82 | 11.78 | 11.7 | 11.83 | 11.74 | 471,000 |
August 05, 2025 | 11.8 | 11.8 | 11.72 | 11.84 | 11.77 | 458,100 |
August 04, 2025 | 11.77 | 11.76 | 11.68 | 11.84 | 11.74 | 411,400 |
August 01, 2025 | 11.7 | 11.75 | 11.67 | 11.81 | 11.66 | 676,700 |
July 31, 2025 | 11.57 | 11.65 | 11.57 | 11.65 | 11.56 | 500,600 |
July 30, 2025 | 11.56 | 11.51 | 11.43 | 11.6 | 11.51 | 432,500 |
July 29, 2025 | 11.57 | 11.59 | 11.51 | 11.61 | 11.55 | 681,210 |
July 28, 2025 | 11.61 | 11.58 | 11.5 | 11.65 | 11.57 | 337,324 |
July 25, 2025 | 11.57 | 11.61 | 11.61 | 11.63 | 11.55 | 434,620 |
July 24, 2025 | 11.51 | 11.54 | 11.54 | 11.58 | 11.5 | 465,703 |
July 23, 2025 | 11.58 | 11.51 | 11.51 | 11.59 | 11.51 | 546,508 |
July 22, 2025 | 11.56 | 11.61 | 11.61 | 11.64 | 11.52 | 580,000 |
July 21, 2025 | 11.61 | 11.56 | 11.56 | 11.64 | 11.55 | 404,900 |
July 18, 2025 | 11.61 | 11.58 | 11.58 | 11.62 | 11.54 | 623,647 |
July 17, 2025 | 11.69 | 11.59 | 11.59 | 11.69 | 11.59 | 684,902 |
July 16, 2025 | 11.81 | 11.69 | 11.69 | 11.81 | 11.68 | 664,941 |
July 15, 2025 | 11.89 | 11.83 | 11.83 | 11.89 | 11.8 | 424,834 |
July 14, 2025 | 11.9 | 11.92 | 11.84 | 11.95 | 11.86 | 554,646 |
July 11, 2025 | 11.92 | 11.92 | 11.84 | 11.93 | 11.88 | 333,727 |
July 10, 2025 | 12.01 | 11.98 | 11.9 | 12.02 | 11.88 | 387,203 |
July 09, 2025 | 12 | 11.98 | 11.9 | 12 | 11.95 | 402,523 |
July 08, 2025 | 11.99 | 11.98 | 11.9 | 11.99 | 11.94 | 316,700 |
July 07, 2025 | 12.01 | 12 | 11.92 | 12.03 | 11.97 | 412,300 |
July 03, 2025 | 12.04 | 12.03 | 12.03 | 12.09 | 12.03 | 243,918 |