12.04
+0.04(+0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.94 | 12 | 12 | 12 | 11.89 | 36,329 |
| September 25, 2025 | 11.91 | 11.88 | 11.88 | 11.92 | 11.86 | 35,800 |
| September 24, 2025 | 12 | 11.92 | 11.92 | 12.05 | 11.9 | 44,633 |
| September 23, 2025 | 11.9 | 11.94 | 11.94 | 12 | 11.9 | 44,400 |
| September 22, 2025 | 11.93 | 11.89 | 11.89 | 11.99 | 11.87 | 45,000 |
| September 19, 2025 | 12.01 | 11.95 | 11.95 | 12.04 | 11.95 | 46,332 |
| September 18, 2025 | 12.04 | 11.99 | 11.99 | 12.04 | 11.97 | 38,125 |
| September 17, 2025 | 12 | 12.01 | 12.01 | 12.13 | 11.98 | 55,707 |
| September 16, 2025 | 12 | 12 | 12 | 12.05 | 12 | 63,700 |
| September 15, 2025 | 12.03 | 12.02 | 12.02 | 12.06 | 11.97 | 114,400 |
| September 12, 2025 | 12.02 | 12.02 | 12.02 | 12.04 | 11.95 | 37,546 |
| September 11, 2025 | 11.9 | 12.03 | 12.03 | 12.07 | 11.9 | 80,100 |
| September 10, 2025 | 11.97 | 11.92 | 11.92 | 12.03 | 11.9 | 69,346 |
| September 09, 2025 | 11.91 | 11.94 | 11.94 | 11.98 | 11.9 | 67,035 |
| September 08, 2025 | 12.1 | 11.99 | 11.91 | 12.1 | 11.97 | 73,208 |
| September 05, 2025 | 12.01 | 12.07 | 12.07 | 12.16 | 12.01 | 93,579 |
| September 04, 2025 | 11.97 | 12 | 12 | 12.05 | 11.97 | 71,200 |
| September 03, 2025 | 11.95 | 11.93 | 11.93 | 11.99 | 11.92 | 32,518 |
| September 02, 2025 | 12.06 | 11.95 | 11.95 | 12.06 | 11.89 | 116,800 |
| August 29, 2025 | 12.08 | 12.1 | 12.1 | 12.11 | 11.98 | 69,100 |
| August 28, 2025 | 11.98 | 12.03 | 12.03 | 12.03 | 11.91 | 67,400 |
| August 27, 2025 | 11.89 | 11.93 | 11.93 | 12.07 | 11.89 | 42,000 |
| August 26, 2025 | 11.98 | 11.92 | 11.92 | 12 | 11.91 | 39,500 |
| August 25, 2025 | 12 | 11.97 | 11.97 | 12.02 | 11.97 | 42,701 |
| August 22, 2025 | 11.9 | 12.03 | 12.03 | 12.08 | 11.9 | 80,814 |
| August 21, 2025 | 11.88 | 11.92 | 11.92 | 11.93 | 11.82 | 65,256 |
| August 20, 2025 | 11.93 | 11.93 | 11.93 | 11.95 | 11.88 | 49,528 |
| August 19, 2025 | 11.83 | 11.9 | 11.9 | 11.95 | 11.83 | 40,400 |
| August 18, 2025 | 11.9 | 11.84 | 11.84 | 11.9 | 11.82 | 40,900 |
| August 15, 2025 | 11.84 | 11.9 | 11.9 | 11.9 | 11.83 | 53,929 |
| August 14, 2025 | 11.86 | 11.82 | 11.82 | 11.87 | 11.8 | 105,734 |
| August 13, 2025 | 11.92 | 11.93 | 11.93 | 11.97 | 11.9 | 67,500 |
| August 12, 2025 | 11.9 | 11.92 | 11.92 | 12.04 | 11.87 | 80,000 |
| August 11, 2025 | 11.92 | 11.95 | 11.87 | 11.96 | 11.9 | 55,800 |
| August 08, 2025 | 11.95 | 11.93 | 11.85 | 12.03 | 11.93 | 75,800 |
| August 07, 2025 | 11.97 | 11.98 | 11.9 | 11.99 | 11.92 | 54,700 |
| August 06, 2025 | 11.97 | 11.95 | 11.87 | 12.01 | 11.92 | 36,928 |
| August 05, 2025 | 11.91 | 11.96 | 11.88 | 11.99 | 11.9 | 53,400 |
| August 04, 2025 | 11.87 | 11.9 | 11.82 | 11.96 | 11.86 | 81,346 |
| August 01, 2025 | 11.93 | 11.86 | 11.78 | 11.97 | 11.81 | 96,406 |
| July 31, 2025 | 12 | 11.88 | 11.8 | 12 | 11.85 | 95,915 |
| July 30, 2025 | 12.02 | 11.97 | 11.89 | 12.05 | 11.94 | 68,000 |
| July 29, 2025 | 11.93 | 11.98 | 11.9 | 11.99 | 11.92 | 52,534 |
| July 28, 2025 | 12.02 | 11.93 | 11.85 | 12.05 | 11.92 | 56,503 |
| July 25, 2025 | 12.04 | 12.02 | 11.94 | 12.08 | 11.98 | 54,900 |
| July 24, 2025 | 12.04 | 12.05 | 11.97 | 12.05 | 12 | 45,718 |
| July 23, 2025 | 12.08 | 12.02 | 11.94 | 12.1 | 12.02 | 60,900 |
| July 22, 2025 | 12.01 | 12.04 | 11.96 | 12.07 | 12 | 77,100 |
| July 21, 2025 | 12.02 | 12 | 12 | 12.05 | 11.99 | 41,465 |
| July 18, 2025 | 11.95 | 11.95 | 11.95 | 12.04 | 11.93 | 40,300 |
| July 17, 2025 | 11.94 | 11.95 | 11.95 | 12.02 | 11.91 | 50,900 |
| July 16, 2025 | 11.86 | 11.91 | 11.91 | 12.01 | 11.86 | 76,900 |
| July 15, 2025 | 12.06 | 11.89 | 11.89 | 12.07 | 11.87 | 115,400 |
| July 14, 2025 | 11.95 | 12.08 | 12 | 12.08 | 11.95 | 117,500 |
| July 11, 2025 | 11.91 | 11.89 | 11.81 | 11.99 | 11.88 | 94,600 |
| July 10, 2025 | 11.92 | 11.91 | 11.83 | 11.97 | 11.85 | 171,639 |
| July 09, 2025 | 12 | 11.88 | 11.8 | 12 | 11.88 | 99,131 |
| July 08, 2025 | 11.99 | 12 | 11.92 | 12.07 | 11.99 | 39,700 |
| July 07, 2025 | 12.12 | 12.04 | 11.96 | 12.15 | 11.96 | 81,600 |
| July 03, 2025 | 12.16 | 12.14 | 12.05 | 12.18 | 12.11 | 27,700 |
