12.19
+0.24(+2.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12 | 12.19 | 12.19 | 12.2 | 11.98 | 785,800 |
September 04, 2025 | 11.95 | 11.95 | 11.95 | 11.97 | 11.91 | 546,133 |
September 03, 2025 | 11.93 | 11.91 | 11.91 | 11.95 | 11.88 | 580,400 |
September 02, 2025 | 11.94 | 11.93 | 11.93 | 11.96 | 11.9 | 485,710 |
August 29, 2025 | 11.87 | 11.97 | 11.97 | 11.97 | 11.87 | 665,428 |
August 28, 2025 | 11.93 | 11.9 | 11.9 | 11.97 | 11.89 | 477,345 |
August 27, 2025 | 11.94 | 11.92 | 11.92 | 11.95 | 11.88 | 639,031 |
August 26, 2025 | 11.95 | 11.94 | 11.94 | 11.95 | 11.87 | 402,519 |
August 25, 2025 | 11.94 | 11.93 | 11.93 | 11.94 | 11.9 | 598,600 |
August 22, 2025 | 11.8 | 11.89 | 11.89 | 11.89 | 11.77 | 641,952 |
August 21, 2025 | 11.73 | 11.76 | 11.76 | 11.76 | 11.71 | 430,351 |
August 20, 2025 | 11.81 | 11.74 | 11.74 | 11.81 | 11.72 | 514,405 |
August 19, 2025 | 11.85 | 11.79 | 11.79 | 11.86 | 11.79 | 327,600 |
August 18, 2025 | 11.9 | 11.83 | 11.83 | 11.9 | 11.81 | 406,400 |
August 15, 2025 | 11.9 | 11.87 | 11.87 | 11.9 | 11.83 | 517,146 |
August 14, 2025 | 12 | 11.95 | 11.87 | 12.03 | 11.92 | 468,400 |
August 13, 2025 | 11.99 | 12.01 | 11.93 | 12.01 | 11.95 | 526,346 |
August 12, 2025 | 11.97 | 11.95 | 11.87 | 11.99 | 11.92 | 476,700 |
August 11, 2025 | 12 | 11.98 | 11.9 | 12 | 11.95 | 538,337 |
August 08, 2025 | 11.98 | 11.99 | 11.91 | 11.99 | 11.94 | 379,044 |
August 07, 2025 | 11.96 | 11.95 | 11.87 | 11.97 | 11.92 | 486,552 |
August 06, 2025 | 11.94 | 11.92 | 11.92 | 11.95 | 11.87 | 544,242 |
August 05, 2025 | 11.87 | 11.89 | 11.89 | 11.91 | 11.83 | 428,700 |
August 04, 2025 | 11.87 | 11.83 | 11.83 | 11.9 | 11.83 | 587,912 |
August 01, 2025 | 11.79 | 11.87 | 11.87 | 11.91 | 11.75 | 854,906 |
July 31, 2025 | 11.7 | 11.7 | 11.7 | 11.74 | 11.67 | 629,417 |
July 30, 2025 | 11.66 | 11.63 | 11.63 | 11.68 | 11.62 | 577,200 |
July 29, 2025 | 11.64 | 11.66 | 11.66 | 11.7 | 11.63 | 530,900 |
July 28, 2025 | 11.66 | 11.64 | 11.64 | 11.7 | 11.62 | 576,726 |
July 25, 2025 | 11.62 | 11.63 | 11.63 | 11.66 | 11.58 | 536,700 |
July 24, 2025 | 11.59 | 11.59 | 11.59 | 11.62 | 11.55 | 500,600 |
July 23, 2025 | 11.61 | 11.58 | 11.58 | 11.64 | 11.58 | 492,900 |
July 22, 2025 | 11.56 | 11.64 | 11.64 | 11.68 | 11.54 | 597,800 |
July 21, 2025 | 11.61 | 11.55 | 11.55 | 11.63 | 11.53 | 545,024 |
July 18, 2025 | 11.7 | 11.55 | 11.55 | 11.7 | 11.55 | 564,600 |
July 17, 2025 | 11.75 | 11.7 | 11.7 | 11.75 | 11.64 | 526,800 |
July 16, 2025 | 11.85 | 11.75 | 11.75 | 11.86 | 11.75 | 579,604 |
July 15, 2025 | 11.91 | 11.85 | 11.85 | 11.94 | 11.83 | 404,029 |
July 14, 2025 | 11.92 | 11.96 | 11.88 | 11.96 | 11.91 | 693,546 |
July 11, 2025 | 11.96 | 11.93 | 11.93 | 11.98 | 11.91 | 421,236 |
July 10, 2025 | 12.01 | 11.99 | 11.99 | 12.02 | 11.97 | 508,415 |
July 09, 2025 | 11.97 | 11.98 | 11.98 | 12 | 11.95 | 299,100 |
July 08, 2025 | 11.97 | 11.97 | 11.97 | 11.99 | 11.95 | 420,000 |
July 07, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.96 | 418,000 |
July 03, 2025 | 12.02 | 12 | 12 | 12.02 | 11.96 | 282,517 |
July 02, 2025 | 11.98 | 12.02 | 12.02 | 12.02 | 11.95 | 406,019 |
July 01, 2025 | 11.97 | 11.98 | 11.98 | 12 | 11.93 | 583,285 |
June 30, 2025 | 11.94 | 11.92 | 11.92 | 11.95 | 11.9 | 615,500 |
June 27, 2025 | 11.89 | 11.87 | 11.87 | 11.89 | 11.83 | 357,200 |
June 26, 2025 | 11.82 | 11.85 | 11.85 | 11.86 | 11.81 | 424,036 |
June 25, 2025 | 11.81 | 11.82 | 11.82 | 11.84 | 11.79 | 431,700 |
June 24, 2025 | 11.76 | 11.81 | 11.81 | 11.83 | 11.74 | 380,414 |
June 23, 2025 | 11.76 | 11.76 | 11.76 | 11.8 | 11.74 | 415,900 |
June 20, 2025 | 11.75 | 11.76 | 11.76 | 11.78 | 11.72 | 353,005 |
June 18, 2025 | 11.82 | 11.75 | 11.75 | 11.82 | 11.75 | 300,100 |
June 17, 2025 | 11.78 | 11.79 | 11.79 | 11.81 | 11.75 | 425,900 |
June 16, 2025 | 11.82 | 11.78 | 11.78 | 11.85 | 11.76 | 680,911 |
June 13, 2025 | 11.87 | 11.85 | 11.85 | 11.88 | 11.82 | 382,200 |
June 12, 2025 | 11.92 | 11.95 | 11.87 | 11.99 | 11.9 | 457,026 |
June 11, 2025 | 11.9 | 11.91 | 11.83 | 11.94 | 11.87 | 450,916 |