11.40
+0.1(+0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 11.24 | 11.4 | 11.4 | 11.44 | 11.05 | 897,369 |
| October 22, 2025 | 11.11 | 11.3 | 11.3 | 11.44 | 10.95 | 1.19M |
| October 21, 2025 | 10.79 | 11.2 | 11.2 | 11.66 | 10.73 | 1.42M |
| October 20, 2025 | 10.71 | 10.8 | 10.8 | 10.94 | 10.52 | 1.25M |
| October 17, 2025 | 10.74 | 10.51 | 10.51 | 10.83 | 10.33 | 1.24M |
| October 16, 2025 | 11.44 | 10.82 | 10.82 | 11.56 | 10.8 | 1.14M |
| October 15, 2025 | 11.18 | 11.21 | 11.21 | 11.33 | 10.91 | 1.28M |
| October 14, 2025 | 10.75 | 11.08 | 11.08 | 11.18 | 10.65 | 2.43M |
| October 13, 2025 | 10.92 | 10.96 | 10.96 | 11.03 | 10.77 | 979,046 |
| October 10, 2025 | 11.72 | 10.85 | 10.85 | 11.74 | 10.75 | 1.67M |
| October 09, 2025 | 11.7 | 11.74 | 11.74 | 11.88 | 11.51 | 1.26M |
| October 08, 2025 | 11.74 | 11.69 | 11.69 | 11.86 | 11.63 | 1.11M |
| October 07, 2025 | 12.23 | 11.76 | 11.76 | 12.25 | 11.65 | 1.79M |
| October 06, 2025 | 12.55 | 12.26 | 12.26 | 12.61 | 12.13 | 1.65M |
| October 03, 2025 | 12.6 | 12.49 | 12.49 | 12.89 | 12.39 | 805,298 |
| October 02, 2025 | 12.47 | 12.56 | 12.56 | 12.68 | 12.27 | 1.72M |
| October 01, 2025 | 12.89 | 12.47 | 12.47 | 13.25 | 12.39 | 1.45M |
| September 30, 2025 | 13.75 | 12.92 | 12.92 | 13.89 | 12.77 | 2.03M |
| September 29, 2025 | 14.16 | 13.81 | 13.81 | 14.16 | 13.63 | 1.88M |
| September 26, 2025 | 14.05 | 14.04 | 14.04 | 14.29 | 13.91 | 812,154 |
| September 25, 2025 | 13.86 | 14.14 | 14.14 | 14.17 | 13.83 | 1.35M |
| September 24, 2025 | 13.93 | 13.98 | 13.98 | 14.15 | 13.83 | 1.33M |
| September 23, 2025 | 14.34 | 13.85 | 13.85 | 14.4 | 13.79 | 1.05M |
| September 22, 2025 | 14.2 | 14.33 | 14.33 | 14.42 | 13.79 | 1.08M |
| September 19, 2025 | 14.8 | 14.24 | 14.24 | 14.84 | 14.18 | 2.06M |
| September 18, 2025 | 14.62 | 14.67 | 14.67 | 14.84 | 14.45 | 1.27M |
| September 17, 2025 | 14.4 | 14.37 | 14.37 | 14.9 | 14.22 | 1.94M |
| September 16, 2025 | 14.03 | 14.41 | 14.41 | 14.62 | 13.8 | 1.03M |
| September 15, 2025 | 14.1 | 14.04 | 14.04 | 14.58 | 13.97 | 1.19M |
| September 12, 2025 | 14.45 | 13.65 | 13.65 | 14.45 | 13.55 | 1.19M |
| September 11, 2025 | 13.88 | 14.42 | 14.42 | 14.46 | 13.81 | 896,505 |
| September 10, 2025 | 15.14 | 13.87 | 13.87 | 15.17 | 13.85 | 1.5M |
| September 09, 2025 | 15.42 | 15.14 | 15.14 | 15.49 | 15.12 | 778,011 |
| September 08, 2025 | 15.2 | 15.5 | 15.5 | 15.56 | 15 | 839,030 |
| September 05, 2025 | 15.03 | 15.15 | 15.15 | 15.27 | 14.7 | 822,800 |
| September 04, 2025 | 14.95 | 14.86 | 14.86 | 15.07 | 14.57 | 1.33M |
| September 03, 2025 | 15.29 | 15.23 | 15.23 | 15.53 | 14.98 | 1.04M |
| September 02, 2025 | 15.59 | 15.25 | 15.25 | 15.71 | 14.99 | 1.11M |
| August 29, 2025 | 15.89 | 15.79 | 15.79 | 16.03 | 15.57 | 860,310 |
| August 28, 2025 | 15.75 | 15.83 | 15.83 | 15.94 | 15.41 | 688,690 |
| August 27, 2025 | 15.41 | 15.69 | 15.69 | 15.74 | 15.38 | 804,642 |
| August 26, 2025 | 15.24 | 15.24 | 15.24 | 15.53 | 14.78 | 1.48M |
| August 25, 2025 | 15.22 | 14.64 | 14.64 | 15.22 | 14.55 | 607,550 |
| August 22, 2025 | 14.96 | 15.19 | 15.19 | 15.57 | 14.88 | 688,200 |
| August 21, 2025 | 14.47 | 14.88 | 14.88 | 14.89 | 14.36 | 694,661 |
| August 20, 2025 | 14.68 | 14.63 | 14.63 | 14.79 | 14.16 | 1.11M |
| August 19, 2025 | 14.96 | 14.71 | 14.71 | 15.05 | 14.47 | 937,216 |
| August 18, 2025 | 14.25 | 14.97 | 14.97 | 15.11 | 14.24 | 1.31M |
| August 15, 2025 | 14.06 | 14.11 | 14.11 | 14.57 | 14 | 1.57M |
| August 14, 2025 | 14.18 | 13.95 | 13.95 | 14.24 | 13.8 | 1.02M |
| August 13, 2025 | 13.91 | 14.28 | 14.28 | 14.38 | 13.72 | 1.45M |
| August 12, 2025 | 13.46 | 13.59 | 13.59 | 13.77 | 13.33 | 1.17M |
| August 11, 2025 | 13.9 | 13.37 | 13.37 | 14.11 | 13.33 | 1.12M |
| August 08, 2025 | 14.79 | 13.94 | 13.94 | 15.1 | 13.75 | 1.22M |
| August 07, 2025 | 17.32 | 14.74 | 14.74 | 17.41 | 14.59 | 1.52M |
| August 06, 2025 | 16.26 | 16.06 | 16.06 | 16.56 | 15.94 | 736,100 |
| August 05, 2025 | 16.87 | 16.23 | 16.23 | 16.99 | 16.18 | 612,262 |
| August 04, 2025 | 16.69 | 16.73 | 16.73 | 17 | 16.68 | 892,700 |
| August 01, 2025 | 17.01 | 16.54 | 16.54 | 17.11 | 16.4 | 704,313 |
| July 31, 2025 | 18.5 | 17.15 | 17.15 | 18.54 | 17.12 | 764,282 |