11.27
+0.025(+0.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 10.7 | 11.16 | 11.16 | 11.25 | 10.67 | 11.2M |
September 25, 2025 | 10.5 | 10.66 | 10.66 | 10.97 | 10.46 | 11.71M |
September 24, 2025 | 10.31 | 10.19 | 10.19 | 10.45 | 10.18 | 11.09M |
September 23, 2025 | 10.34 | 10.31 | 10.31 | 10.58 | 10.25 | 11.62M |
September 22, 2025 | 9.9 | 10.07 | 10.07 | 10.08 | 9.67 | 9.34M |
September 19, 2025 | 8.97 | 9.54 | 9.54 | 9.54 | 8.96 | 8.28M |
September 18, 2025 | 8.78 | 8.73 | 8.73 | 8.78 | 8.5 | 5.06M |
September 17, 2025 | 8.51 | 8.55 | 8.55 | 8.85 | 8.48 | 5.8M |
September 16, 2025 | 8.93 | 8.62 | 8.62 | 8.94 | 8.56 | 6.86M |
September 15, 2025 | 8.65 | 8.82 | 8.82 | 8.85 | 8.56 | 5.58M |
September 12, 2025 | 8.73 | 8.72 | 8.72 | 8.85 | 8.69 | 5.32M |
September 11, 2025 | 8.44 | 8.74 | 8.74 | 8.74 | 8.44 | 5.37M |
September 10, 2025 | 8.72 | 8.63 | 8.63 | 8.84 | 8.56 | 10.54M |
September 09, 2025 | 8.72 | 8.54 | 8.54 | 8.76 | 8.5 | 5.79M |
September 08, 2025 | 9.03 | 9.02 | 9.02 | 9.12 | 8.94 | 8.69M |
September 05, 2025 | 8.6 | 8.59 | 8.59 | 8.74 | 8.38 | 17.22M |
September 04, 2025 | 8.19 | 8.08 | 8.08 | 8.22 | 8.05 | 6.9M |
September 03, 2025 | 8.74 | 8.57 | 8.57 | 8.91 | 8.48 | 9.17M |
September 02, 2025 | 8.2 | 8.28 | 8.28 | 8.35 | 8.03 | 13.07M |
August 29, 2025 | 7.39 | 7.57 | 7.57 | 7.6 | 7.36 | 7.34M |
August 28, 2025 | 7.49 | 7.27 | 7.27 | 7.49 | 7.1 | 15.61M |
August 27, 2025 | 7.94 | 7.86 | 7.86 | 7.95 | 7.72 | 12.7M |
August 26, 2025 | 8.4 | 8.37 | 8.37 | 8.5 | 8.28 | 5.84M |
August 25, 2025 | 8.32 | 8.36 | 8.36 | 8.47 | 8.32 | 3.8M |
August 22, 2025 | 8.09 | 8.33 | 8.33 | 8.42 | 8.01 | 4.83M |
August 21, 2025 | 8.08 | 8.21 | 8.21 | 8.3 | 8.07 | 4.51M |
August 20, 2025 | 7.91 | 7.98 | 7.98 | 8.01 | 7.81 | 6.39M |
August 19, 2025 | 8.06 | 7.83 | 7.83 | 8.1 | 7.81 | 5.93M |
August 18, 2025 | 8.19 | 8.15 | 8.15 | 8.2 | 8.01 | 4.3M |
August 15, 2025 | 8.18 | 8.1 | 8.1 | 8.3 | 8.06 | 8.06M |
August 14, 2025 | 8.48 | 8.48 | 8.48 | 8.58 | 8.42 | 3.94M |
August 13, 2025 | 8.67 | 8.56 | 8.56 | 8.78 | 8.54 | 4.71M |
August 12, 2025 | 8.73 | 8.73 | 8.73 | 8.81 | 8.68 | 3.75M |
August 11, 2025 | 8.57 | 8.65 | 8.65 | 8.69 | 8.41 | 8.03M |
August 08, 2025 | 9.06 | 8.84 | 8.84 | 9.14 | 8.82 | 7.41M |
August 07, 2025 | 8.84 | 8.75 | 8.75 | 8.87 | 8.55 | 11.01M |
August 06, 2025 | 8.78 | 8.75 | 8.75 | 8.9 | 8.73 | 5.2M |
August 05, 2025 | 8.5 | 8.96 | 8.96 | 8.97 | 8.48 | 10.8M |
August 04, 2025 | 8.5 | 8.95 | 8.95 | 8.96 | 8.5 | 8.07M |
August 01, 2025 | 8.41 | 8.28 | 8.28 | 8.44 | 8.14 | 9.25M |
July 31, 2025 | 8.36 | 8.36 | 8.36 | 8.48 | 8.3 | 9.58M |
July 30, 2025 | 9 | 8.55 | 8.55 | 9.08 | 8.49 | 16.54M |
July 29, 2025 | 9 | 9.15 | 9.15 | 9.17 | 8.89 | 7.05M |
July 28, 2025 | 9.35 | 9.22 | 9.22 | 9.39 | 9.04 | 8.84M |
July 25, 2025 | 9.36 | 9.24 | 9.24 | 9.43 | 9.14 | 11.3M |
July 24, 2025 | 9.55 | 9.6 | 9.6 | 9.74 | 9.42 | 10.04M |
July 23, 2025 | 9.6 | 9.64 | 9.64 | 9.85 | 9.59 | 8.34M |
July 22, 2025 | 9.39 | 9.58 | 9.58 | 9.66 | 9.23 | 11.81M |
July 21, 2025 | 9.52 | 9.44 | 9.44 | 9.58 | 9.38 | 8.69M |
July 18, 2025 | 9.38 | 9.08 | 9.08 | 9.42 | 9.07 | 9.04M |
July 17, 2025 | 8.55 | 8.78 | 8.78 | 8.81 | 8.48 | 8.83M |
July 16, 2025 | 8.61 | 8.59 | 8.59 | 8.62 | 8.43 | 7.32M |
July 15, 2025 | 8.63 | 8.46 | 8.46 | 8.66 | 8.41 | 11.57M |
July 14, 2025 | 8.55 | 8.4 | 8.4 | 8.63 | 8.37 | 10.25M |
July 11, 2025 | 8.12 | 8.26 | 8.26 | 8.3 | 8.06 | 8.86M |
July 10, 2025 | 7.77 | 7.94 | 7.94 | 7.95 | 7.67 | 9.76M |
July 09, 2025 | 7.48 | 7.52 | 7.52 | 7.55 | 7.44 | 4.33M |
July 08, 2025 | 7.8 | 7.47 | 7.47 | 7.83 | 7.41 | 8.26M |
July 07, 2025 | 7.68 | 7.93 | 7.93 | 8.07 | 7.62 | 11.53M |
July 03, 2025 | 7.58 | 7.57 | 7.57 | 7.7 | 7.5 | 5.08M |