12.87
+0.31(+2.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.97 | 12.56 | 12.56 | 13.25 | 12.47 | 227,662 |
September 04, 2025 | 12.96 | 13 | 13 | 13.05 | 12.73 | 202,321 |
September 03, 2025 | 12.96 | 12.9 | 12.9 | 13.02 | 12.87 | 237,916 |
September 02, 2025 | 12.79 | 12.95 | 12.95 | 13.07 | 12.63 | 168,300 |
August 29, 2025 | 13.07 | 12.92 | 12.92 | 13.08 | 12.86 | 164,906 |
August 28, 2025 | 13.23 | 12.95 | 12.95 | 13.31 | 12.91 | 214,156 |
August 27, 2025 | 12.97 | 13.22 | 13.22 | 13.5 | 12.5 | 611,858 |
August 26, 2025 | 12.06 | 12.24 | 12.24 | 12.33 | 11.98 | 374,917 |
August 25, 2025 | 12 | 11.98 | 11.98 | 12.11 | 11.86 | 145,500 |
August 22, 2025 | 11.7 | 12.04 | 12.04 | 12.11 | 11.7 | 164,400 |
August 21, 2025 | 11.48 | 11.64 | 11.64 | 11.68 | 11.32 | 106,035 |
August 20, 2025 | 11.55 | 11.52 | 11.52 | 11.58 | 11.44 | 91,401 |
August 19, 2025 | 11.75 | 11.51 | 11.51 | 11.8 | 11.51 | 77,600 |
August 18, 2025 | 11.65 | 11.68 | 11.68 | 11.73 | 11.62 | 102,403 |
August 15, 2025 | 11.41 | 11.58 | 11.58 | 11.61 | 11.32 | 96,103 |
August 14, 2025 | 11.54 | 11.37 | 11.37 | 11.62 | 11.29 | 104,815 |
August 13, 2025 | 11.38 | 11.65 | 11.65 | 11.71 | 11.38 | 112,916 |
August 12, 2025 | 11.09 | 11.32 | 11.32 | 11.32 | 11.03 | 118,900 |
August 11, 2025 | 11.06 | 10.98 | 10.98 | 11.15 | 10.94 | 101,850 |
August 08, 2025 | 11.07 | 11.06 | 11.06 | 11.15 | 11 | 85,000 |
August 07, 2025 | 11.5 | 11.08 | 11.08 | 11.5 | 10.95 | 100,300 |
August 06, 2025 | 11.28 | 11.41 | 11.41 | 11.42 | 11.2 | 96,809 |
August 05, 2025 | 11.49 | 11.3 | 11.3 | 11.52 | 11.22 | 83,900 |
August 04, 2025 | 11.13 | 11.37 | 11.37 | 11.39 | 11 | 209,150 |
August 01, 2025 | 11.29 | 11.05 | 11.05 | 11.29 | 11.02 | 150,106 |
July 31, 2025 | 11.6 | 11.38 | 11.38 | 11.6 | 11.33 | 138,131 |
July 30, 2025 | 11.57 | 11.58 | 11.58 | 11.72 | 11.42 | 163,000 |
July 29, 2025 | 11.98 | 11.5 | 11.5 | 11.99 | 11.49 | 112,853 |
July 28, 2025 | 11.96 | 11.88 | 11.88 | 11.97 | 11.8 | 95,748 |
July 25, 2025 | 12.09 | 11.94 | 11.94 | 12.09 | 11.89 | 125,900 |
July 24, 2025 | 12.28 | 12.04 | 12.04 | 12.4 | 11.97 | 154,136 |
July 23, 2025 | 12.1 | 12.35 | 12.35 | 12.37 | 11.93 | 140,647 |
July 22, 2025 | 12.31 | 12.06 | 12.06 | 12.4 | 12.06 | 125,900 |
July 21, 2025 | 12.25 | 12.21 | 12.21 | 12.37 | 12.05 | 186,000 |
July 18, 2025 | 12.05 | 12.23 | 12.23 | 12.28 | 11.86 | 237,929 |
July 17, 2025 | 11.98 | 12.08 | 12.08 | 12.33 | 11.93 | 232,506 |
July 16, 2025 | 12 | 12.02 | 12.02 | 12.14 | 11.85 | 157,414 |
July 15, 2025 | 12.13 | 11.94 | 11.94 | 12.22 | 11.91 | 236,100 |
July 14, 2025 | 12.01 | 12.13 | 12.13 | 12.19 | 11.93 | 152,200 |
July 11, 2025 | 12.52 | 12.08 | 12.08 | 12.57 | 11.9 | 174,213 |
July 10, 2025 | 12.95 | 12.57 | 12.57 | 12.99 | 12.54 | 136,711 |
July 09, 2025 | 13.22 | 13 | 13 | 13.3 | 12.92 | 123,900 |
July 08, 2025 | 13.15 | 13.12 | 13.12 | 13.28 | 13.03 | 181,700 |
July 07, 2025 | 13.25 | 13.02 | 13.02 | 13.34 | 13 | 120,900 |
July 03, 2025 | 13.1 | 13.26 | 13.26 | 13.33 | 13.1 | 73,515 |
July 02, 2025 | 13.2 | 13.01 | 13.01 | 13.21 | 12.97 | 159,226 |
July 01, 2025 | 12.85 | 13.15 | 13.15 | 13.37 | 12.8 | 263,941 |
June 30, 2025 | 12.6 | 12.9 | 12.9 | 13 | 12.6 | 295,300 |
June 27, 2025 | 12.5 | 12.57 | 12.57 | 12.65 | 12.4 | 753,333 |
June 26, 2025 | 12.47 | 12.43 | 12.43 | 12.55 | 12.3 | 139,200 |
June 25, 2025 | 12.52 | 12.4 | 12.4 | 12.65 | 12.25 | 252,800 |
June 24, 2025 | 12.64 | 12.57 | 12.57 | 12.79 | 12.55 | 146,200 |
June 23, 2025 | 12.31 | 12.57 | 12.57 | 12.59 | 12.3 | 172,161 |
June 20, 2025 | 12.37 | 12.28 | 12.28 | 12.45 | 12.18 | 190,909 |
June 18, 2025 | 12.4 | 12.29 | 12.29 | 12.66 | 12.24 | 265,769 |
June 17, 2025 | 12.33 | 12.4 | 12.4 | 12.62 | 12.33 | 98,200 |
June 16, 2025 | 12.24 | 12.47 | 12.47 | 12.47 | 12.19 | 139,000 |
June 13, 2025 | 12.6 | 12.21 | 12.21 | 12.6 | 12.2 | 118,013 |
June 12, 2025 | 12.71 | 12.7 | 12.7 | 12.72 | 12.5 | 121,023 |
June 11, 2025 | 12.95 | 12.73 | 12.73 | 13 | 12.7 | 127,316 |