11.17
-0.14(-1.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.16 | 11.17 | 11.17 | 11.46 | 10.97 | 252,324 |
| September 25, 2025 | 11.19 | 11.31 | 11.31 | 11.61 | 11.12 | 302,229 |
| September 24, 2025 | 11.89 | 11.68 | 11.68 | 11.94 | 11.59 | 341,500 |
| September 23, 2025 | 11.39 | 12 | 12 | 12.36 | 11.36 | 890,800 |
| September 22, 2025 | 10.42 | 11.41 | 11.41 | 11.44 | 10.25 | 762,043 |
| September 19, 2025 | 10.1 | 10.53 | 10.53 | 10.55 | 10.07 | 715,289 |
| September 18, 2025 | 10.19 | 10.07 | 10.07 | 10.52 | 10.07 | 514,400 |
| September 17, 2025 | 9.75 | 10.01 | 10.01 | 10.25 | 9.69 | 362,000 |
| September 16, 2025 | 9.9 | 9.71 | 9.71 | 9.9 | 9.5 | 248,100 |
| September 15, 2025 | 9.91 | 9.84 | 9.84 | 10.07 | 9.7 | 416,238 |
| September 12, 2025 | 9.76 | 9.89 | 9.89 | 10.02 | 9.73 | 511,809 |
| September 11, 2025 | 8.94 | 9.79 | 9.79 | 9.88 | 8.93 | 544,600 |
| September 10, 2025 | 9.01 | 8.94 | 8.94 | 9.29 | 8.88 | 318,529 |
| September 09, 2025 | 8.97 | 8.96 | 8.96 | 9 | 8.74 | 252,390 |
| September 08, 2025 | 8.88 | 8.96 | 8.96 | 9.03 | 8.7 | 556,687 |
| September 05, 2025 | 8.8 | 8.87 | 8.87 | 8.89 | 8.53 | 530,882 |
| September 04, 2025 | 8.97 | 8.76 | 8.76 | 9.15 | 8.6 | 418,633 |
| September 03, 2025 | 9.06 | 8.82 | 8.82 | 9.17 | 8.62 | 586,900 |
| September 02, 2025 | 8.84 | 9.15 | 9.15 | 9.19 | 8.75 | 496,999 |
| August 29, 2025 | 9.09 | 9.04 | 9.04 | 9.11 | 8.87 | 289,697 |
| August 28, 2025 | 9.2 | 9.11 | 9.11 | 9.37 | 9.08 | 247,911 |
| August 27, 2025 | 9 | 9.11 | 9.11 | 9.29 | 8.98 | 343,200 |
| August 26, 2025 | 9 | 9.14 | 9.14 | 9.35 | 9 | 405,400 |
| August 25, 2025 | 9.21 | 8.94 | 8.94 | 9.41 | 8.92 | 344,218 |
| August 22, 2025 | 8.85 | 9.34 | 9.34 | 9.48 | 8.77 | 582,300 |
| August 21, 2025 | 8.5 | 8.78 | 8.78 | 8.89 | 8.49 | 465,090 |
| August 20, 2025 | 8.76 | 8.64 | 8.64 | 8.78 | 8.44 | 643,800 |
| August 19, 2025 | 9.15 | 8.76 | 8.76 | 9.15 | 8.71 | 853,700 |
| August 18, 2025 | 9.38 | 9.18 | 9.18 | 9.39 | 9 | 786,409 |
| August 15, 2025 | 10.27 | 9.11 | 9.11 | 10.34 | 8.95 | 1.5M |
| August 14, 2025 | 10.67 | 10.28 | 10.28 | 10.69 | 9.91 | 1M |
| August 13, 2025 | 10.08 | 11.05 | 11.05 | 11.28 | 10.08 | 1.22M |
| August 12, 2025 | 9.61 | 10.03 | 10.03 | 10.12 | 9.4 | 535,876 |
| August 11, 2025 | 9.59 | 9.55 | 9.55 | 9.86 | 9.47 | 402,491 |
| August 08, 2025 | 9.64 | 9.6 | 9.6 | 9.72 | 9.4 | 411,810 |
| August 07, 2025 | 9.84 | 9.58 | 9.58 | 9.84 | 9.43 | 319,821 |
| August 06, 2025 | 9.82 | 9.78 | 9.78 | 9.9 | 9.53 | 362,783 |
| August 05, 2025 | 9.98 | 9.81 | 9.81 | 10.08 | 9.72 | 434,300 |
| August 04, 2025 | 9.73 | 9.89 | 9.89 | 9.95 | 9.61 | 320,223 |
| August 01, 2025 | 9.77 | 9.61 | 9.61 | 9.86 | 9.49 | 412,248 |
| July 31, 2025 | 10.23 | 10.03 | 10.03 | 10.23 | 9.88 | 332,100 |
| July 30, 2025 | 10.28 | 10.12 | 10.12 | 10.48 | 10.05 | 368,487 |
| July 29, 2025 | 10.69 | 10.15 | 10.15 | 10.8 | 9.97 | 668,631 |
| July 28, 2025 | 11.32 | 10.55 | 10.55 | 11.38 | 10.46 | 522,316 |
| July 25, 2025 | 11.12 | 11.15 | 11.15 | 11.3 | 10.85 | 346,964 |
| July 24, 2025 | 11.44 | 11.28 | 11.28 | 11.44 | 11 | 429,900 |
| July 23, 2025 | 10.87 | 11.35 | 11.35 | 11.55 | 10.77 | 785,334 |
| July 22, 2025 | 11.77 | 10.71 | 10.71 | 12 | 10.57 | 1.29M |
| July 21, 2025 | 12.45 | 12.06 | 12.06 | 12.85 | 12.05 | 663,172 |
| July 18, 2025 | 12.65 | 12.26 | 12.26 | 12.84 | 11.93 | 601,900 |
| July 17, 2025 | 11.34 | 12.49 | 12.49 | 12.86 | 11.22 | 986,900 |
| July 16, 2025 | 10.9 | 11.21 | 11.21 | 11.24 | 10.64 | 471,902 |
| July 15, 2025 | 11.53 | 10.9 | 10.9 | 11.78 | 10.86 | 528,459 |
| July 14, 2025 | 11.5 | 11.24 | 11.24 | 11.77 | 11 | 675,600 |
| July 11, 2025 | 11.88 | 11.68 | 11.68 | 12.08 | 11.57 | 304,865 |
| July 10, 2025 | 12.1 | 11.99 | 11.99 | 12.2 | 11.83 | 483,415 |
| July 09, 2025 | 12.39 | 12.16 | 12.16 | 12.45 | 12.09 | 245,500 |
| July 08, 2025 | 12.33 | 12.33 | 12.33 | 12.54 | 12.04 | 625,956 |
| July 07, 2025 | 11.91 | 12.31 | 12.31 | 12.31 | 11.58 | 661,366 |
| July 03, 2025 | 11.4 | 11.92 | 11.92 | 12.05 | 11.35 | 315,801 |