11.78
-0.09(-0.76%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.91 | 11.78 | 11.78 | 12.06 | 11.76 | 858,404 |
September 25, 2025 | 12.19 | 11.87 | 11.87 | 12.31 | 11.86 | 1.18M |
September 24, 2025 | 12.52 | 12.35 | 12.35 | 12.52 | 12.22 | 602,231 |
September 23, 2025 | 12.45 | 12.48 | 12.48 | 13.08 | 12.4 | 841,800 |
September 22, 2025 | 12.76 | 12.35 | 12.35 | 12.76 | 12.17 | 667,804 |
September 19, 2025 | 13.2 | 12.62 | 12.62 | 13.2 | 12.58 | 4.14M |
September 18, 2025 | 12.82 | 13.2 | 13.2 | 13.23 | 12.63 | 1.19M |
September 17, 2025 | 13.17 | 12.63 | 12.63 | 13.43 | 12.6 | 905,500 |
September 16, 2025 | 13.2 | 13.1 | 13.1 | 13.3 | 12.87 | 946,895 |
September 15, 2025 | 13.65 | 13.1 | 13.1 | 13.71 | 13 | 1.41M |
September 12, 2025 | 13.91 | 13.65 | 13.65 | 14.22 | 13.62 | 1.31M |
September 11, 2025 | 13.28 | 13.65 | 13.65 | 13.78 | 13.2 | 1.05M |
September 10, 2025 | 12.6 | 13.11 | 13.11 | 13.36 | 12.45 | 906,800 |
September 09, 2025 | 12.89 | 12.67 | 12.67 | 12.89 | 12.55 | 1.08M |
September 08, 2025 | 13.27 | 12.83 | 12.83 | 13.41 | 12.58 | 1.44M |
September 05, 2025 | 12.97 | 13.17 | 13.17 | 13.39 | 12.75 | 983,000 |
September 04, 2025 | 13.51 | 12.96 | 12.96 | 13.62 | 12.9 | 1.09M |
September 03, 2025 | 13.4 | 13.5 | 13.5 | 13.88 | 13.22 | 702,000 |
September 02, 2025 | 12.88 | 13.38 | 13.38 | 13.4 | 12.88 | 922,148 |
August 29, 2025 | 13.07 | 13.25 | 13.25 | 13.29 | 12.91 | 663,100 |
August 28, 2025 | 13.2 | 13.05 | 13.05 | 13.33 | 12.82 | 794,309 |
August 27, 2025 | 12.66 | 13.07 | 13.07 | 13.08 | 12.66 | 563,737 |
August 26, 2025 | 12.52 | 12.82 | 12.82 | 12.86 | 12.51 | 554,642 |
August 25, 2025 | 12.46 | 12.45 | 12.45 | 12.6 | 12.3 | 430,025 |
August 22, 2025 | 11.78 | 12.63 | 12.63 | 12.74 | 11.78 | 697,335 |
August 21, 2025 | 11.65 | 11.62 | 11.62 | 11.75 | 11.5 | 548,735 |
August 20, 2025 | 12.06 | 11.86 | 11.86 | 12.15 | 11.7 | 681,800 |
August 19, 2025 | 12.24 | 12.2 | 12.2 | 12.55 | 12.19 | 547,041 |
August 18, 2025 | 12.13 | 12.22 | 12.22 | 12.49 | 12.04 | 700,000 |
August 15, 2025 | 12.67 | 12.2 | 12.2 | 12.73 | 12.12 | 687,914 |
August 14, 2025 | 12.63 | 12.55 | 12.55 | 12.83 | 12.3 | 717,471 |
August 13, 2025 | 12.2 | 12.98 | 12.98 | 13.01 | 11.95 | 1.47M |
August 12, 2025 | 10.99 | 12.09 | 12.09 | 12.2 | 10.89 | 1.32M |
August 11, 2025 | 10.75 | 10.84 | 10.84 | 10.87 | 10.49 | 966,400 |
August 08, 2025 | 10.94 | 10.72 | 10.72 | 10.95 | 10.65 | 995,000 |
August 07, 2025 | 10.58 | 10.88 | 10.88 | 11.08 | 10.56 | 990,500 |
August 06, 2025 | 10.33 | 10.56 | 10.56 | 10.62 | 10.21 | 852,335 |
August 05, 2025 | 10.53 | 10.3 | 10.3 | 10.6 | 10.14 | 1.28M |
August 04, 2025 | 10.42 | 10.55 | 10.55 | 10.78 | 10.31 | 1.12M |
August 01, 2025 | 11.59 | 10.31 | 10.31 | 11.78 | 10.19 | 2.08M |
July 31, 2025 | 11.99 | 11.59 | 11.59 | 12.08 | 11.5 | 1.24M |
July 30, 2025 | 12.19 | 11.99 | 11.99 | 12.45 | 11.87 | 1.58M |
July 29, 2025 | 12.23 | 12.15 | 12.15 | 12.33 | 11.79 | 1.34M |
July 28, 2025 | 11.98 | 12.08 | 12.08 | 12.14 | 11.71 | 681,700 |
July 25, 2025 | 11.85 | 11.83 | 11.83 | 11.93 | 11.74 | 965,062 |
July 24, 2025 | 12.4 | 11.8 | 11.8 | 12.55 | 11.69 | 1.07M |
July 23, 2025 | 12.63 | 12.64 | 12.64 | 12.82 | 12.47 | 731,503 |
July 22, 2025 | 12.43 | 12.51 | 12.51 | 12.67 | 12.24 | 636,717 |
July 21, 2025 | 12.61 | 12.38 | 12.38 | 12.61 | 12.22 | 574,446 |
July 18, 2025 | 12.75 | 12.48 | 12.48 | 12.78 | 12.19 | 604,118 |
July 17, 2025 | 12.9 | 12.65 | 12.65 | 13.3 | 12.61 | 647,500 |
July 16, 2025 | 12.87 | 12.77 | 12.77 | 12.91 | 12.44 | 945,715 |
July 15, 2025 | 13.06 | 12.66 | 12.66 | 13.09 | 12.64 | 886,735 |
July 14, 2025 | 12.91 | 13.02 | 13.02 | 13.1 | 12.61 | 626,158 |
July 11, 2025 | 13.3 | 12.93 | 12.93 | 13.3 | 12.88 | 686,436 |
July 10, 2025 | 13 | 13.47 | 13.47 | 13.91 | 13 | 1.08M |
July 09, 2025 | 12.75 | 12.54 | 12.54 | 13.11 | 12.34 | 1.28M |
July 08, 2025 | 12.69 | 12.77 | 12.77 | 13.1 | 12.69 | 1.45M |
July 07, 2025 | 12.5 | 12.57 | 12.57 | 13.16 | 12.47 | 1.46M |
July 03, 2025 | 12.47 | 12.58 | 12.58 | 12.67 | 12.43 | 539,519 |