11.84
+0.19(+1.63%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.74 | 11.84 | 11.84 | 11.93 | 11.72 | 6,300 |
September 25, 2025 | 11.43 | 11.65 | 11.65 | 11.65 | 11.43 | 3,800 |
September 24, 2025 | 11.49 | 11.62 | 11.62 | 11.74 | 11.01 | 6,141 |
September 23, 2025 | 11.68 | 11.58 | 11.58 | 11.93 | 11.58 | 6,100 |
September 22, 2025 | 11.81 | 11.82 | 11.82 | 11.99 | 11.78 | 4,000 |
September 19, 2025 | 12.03 | 12.04 | 12.04 | 12.04 | 11.68 | 29,100 |
September 18, 2025 | 12.43 | 12.04 | 12.04 | 12.43 | 11.81 | 10,800 |
September 17, 2025 | 12.5 | 12.28 | 12.28 | 12.75 | 12.28 | 13,900 |
September 16, 2025 | 13.15 | 13.08 | 13.08 | 13.18 | 12.69 | 7,000 |
September 15, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1,334 |
September 12, 2025 | 13.16 | 13.08 | 13.08 | 13.19 | 13.08 | 2,139 |
September 11, 2025 | 12.98 | 13.18 | 13.18 | 13.25 | 12.98 | 3,247 |
September 10, 2025 | 13.34 | 13.11 | 13.11 | 13.34 | 12.89 | 2,800 |
September 09, 2025 | 13.13 | 13 | 13 | 13.46 | 12.51 | 7,433 |
September 08, 2025 | 13.71 | 13.28 | 13.28 | 13.71 | 13.28 | 2,329 |
September 05, 2025 | 13.45 | 13.62 | 13.62 | 13.62 | 13.45 | 1,769 |
September 04, 2025 | 12.75 | 13.6 | 13.6 | 13.63 | 12.75 | 4,800 |
September 03, 2025 | 13.3 | 13.15 | 13.15 | 13.44 | 13.15 | 6,600 |
September 02, 2025 | 13.36 | 13.34 | 13.34 | 13.64 | 13.34 | 5,700 |
August 29, 2025 | 13.13 | 13.37 | 13.37 | 13.37 | 12.85 | 8,900 |
August 28, 2025 | 13.62 | 13.54 | 13.54 | 13.62 | 13.36 | 1,600 |
August 27, 2025 | 13.55 | 13.42 | 13.42 | 13.55 | 13.22 | 6,500 |
August 26, 2025 | 13.36 | 13.56 | 13.56 | 13.56 | 13.14 | 7,900 |
August 25, 2025 | 13.98 | 13.28 | 13.28 | 13.99 | 13.14 | 11,000 |
August 22, 2025 | 13.01 | 13.75 | 13.75 | 13.75 | 12.93 | 34,226 |
August 21, 2025 | 12.5 | 12.96 | 12.96 | 12.96 | 12.5 | 2,028 |
August 20, 2025 | 12.51 | 12.97 | 12.97 | 12.99 | 12.5 | 6,449 |
August 19, 2025 | 12.5 | 12.47 | 12.47 | 12.6 | 12.43 | 4,000 |
August 18, 2025 | 12.29 | 12.55 | 12.55 | 12.8 | 12.29 | 3,212 |
August 15, 2025 | 12.83 | 12.83 | 12.83 | 12.92 | 12.17 | 7,640 |
August 14, 2025 | 12.59 | 12.8 | 12.8 | 12.8 | 12.59 | 2,906 |
August 13, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.88 | 5,600 |
August 12, 2025 | 12.49 | 13.02 | 13.02 | 13.02 | 12.24 | 10,023 |
August 11, 2025 | 12.36 | 12.5 | 12.5 | 12.5 | 12.15 | 11,100 |
August 08, 2025 | 12.64 | 12.44 | 12.44 | 12.64 | 12.39 | 3,413 |
August 07, 2025 | 12.24 | 12.44 | 12.44 | 12.48 | 12.24 | 5,400 |
August 06, 2025 | 12.62 | 12.49 | 12.49 | 12.64 | 12.49 | 3,047 |
August 05, 2025 | 12.42 | 12.53 | 12.53 | 12.53 | 12.42 | 2,500 |
August 04, 2025 | 12.31 | 12.61 | 12.61 | 12.63 | 12.31 | 3,500 |
August 01, 2025 | 12.65 | 12.4 | 12.4 | 12.65 | 12.16 | 11,340 |
July 31, 2025 | 12.69 | 12.69 | 12.69 | 12.9 | 12.65 | 16,100 |
July 30, 2025 | 13.03 | 12.75 | 12.75 | 13.03 | 12.73 | 6,740 |
July 29, 2025 | 12.84 | 13.03 | 13.03 | 13.03 | 12.82 | 8,100 |
July 28, 2025 | 12.94 | 12.7 | 12.7 | 12.98 | 12.7 | 7,340 |
July 25, 2025 | 13.06 | 12.81 | 12.81 | 13.06 | 12.69 | 5,300 |
July 24, 2025 | 13.06 | 12.81 | 12.81 | 13.06 | 12.7 | 3,531 |
July 23, 2025 | 12.75 | 13.01 | 13.01 | 13.01 | 12.75 | 8,000 |
July 22, 2025 | 12.75 | 12.78 | 12.78 | 12.9 | 12.58 | 15,500 |
July 21, 2025 | 12.61 | 12.48 | 12.48 | 12.62 | 12.29 | 9,216 |
July 18, 2025 | 12.64 | 12.47 | 12.47 | 12.64 | 12.28 | 10,131 |
July 17, 2025 | 12.03 | 12.6 | 12.6 | 12.62 | 12.03 | 25,888 |
July 16, 2025 | 11.9 | 12.05 | 12.05 | 12.12 | 11.75 | 9,500 |
July 15, 2025 | 11.94 | 11.77 | 11.77 | 12.07 | 11.65 | 19,451 |
July 14, 2025 | 11.77 | 11.84 | 11.84 | 11.85 | 11.77 | 3,245 |
July 11, 2025 | 11.8 | 11.85 | 11.85 | 11.9 | 11.67 | 23,947 |
July 10, 2025 | 12.05 | 11.79 | 11.79 | 12.05 | 11.79 | 8,629 |
July 09, 2025 | 11.88 | 11.99 | 11.99 | 12 | 11.81 | 10,272 |
July 08, 2025 | 12.02 | 11.83 | 11.83 | 12.15 | 11.82 | 33,100 |
July 07, 2025 | 12.04 | 11.9 | 11.9 | 12.14 | 11.9 | 15,300 |
July 03, 2025 | 11.93 | 11.98 | 11.98 | 11.98 | 11.91 | 2,300 |