12.09
+0.115(+0.96%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 12.05 | 12.09 | 12.09 | 12.09 | 11.97 | 19,597 |
September 05, 2025 | 12.01 | 11.97 | 11.97 | 12.01 | 11.97 | 6,800 |
September 04, 2025 | 12.06 | 11.98 | 11.98 | 12.07 | 11.98 | 15,400 |
September 03, 2025 | 12.09 | 12.04 | 12.01 | 12.09 | 12 | 4,500 |
September 02, 2025 | 11.91 | 11.99 | 11.99 | 12.01 | 11.91 | 5,970 |
August 29, 2025 | 11.96 | 11.96 | 11.96 | 11.98 | 11.95 | 8,846 |
August 28, 2025 | 12.02 | 12 | 12 | 12.02 | 11.95 | 13,700 |
August 27, 2025 | 12.1 | 12.05 | 12.05 | 12.1 | 12.05 | 3,921 |
August 26, 2025 | 12.03 | 12.12 | 12.12 | 12.15 | 11.94 | 21,727 |
August 25, 2025 | 12.28 | 12.14 | 12.14 | 12.28 | 12.02 | 31,225 |
August 22, 2025 | 12.09 | 12.34 | 12.34 | 12.49 | 11.95 | 28,424 |
August 21, 2025 | 12.05 | 12 | 12 | 12.08 | 11.95 | 41,241 |
August 20, 2025 | 12.01 | 12 | 12 | 12.05 | 11.95 | 22,700 |
August 19, 2025 | 12.08 | 11.98 | 11.98 | 12.08 | 11.95 | 43,345 |
August 18, 2025 | 12.09 | 12.08 | 12.08 | 12.2 | 11.95 | 146,768 |
August 15, 2025 | 12.05 | 12 | 12 | 12.07 | 12 | 6,258 |
August 14, 2025 | 12.16 | 12.1 | 12.1 | 12.16 | 12.03 | 31,543 |
August 13, 2025 | 12.2 | 12.1 | 12.1 | 12.2 | 12.1 | 12,647 |
August 12, 2025 | 11.88 | 12.15 | 12.15 | 12.25 | 11.85 | 289,800 |
August 11, 2025 | 12.15 | 11.95 | 11.95 | 12.15 | 11.9 | 29,845 |
August 08, 2025 | 12 | 11.87 | 11.87 | 12.05 | 11.85 | 13,503 |
August 07, 2025 | 12 | 11.87 | 11.87 | 12.05 | 11.86 | 37,700 |
August 06, 2025 | 12.3 | 11.87 | 11.87 | 12.3 | 11.86 | 62,436 |
August 05, 2025 | 12.3 | 12.22 | 12.22 | 12.45 | 12.12 | 184,427 |
August 04, 2025 | 12.18 | 12.25 | 12.25 | 12.29 | 12.08 | 34,600 |
August 01, 2025 | 12.25 | 12.15 | 12.15 | 12.25 | 12.02 | 83,127 |
July 31, 2025 | 12.24 | 12.17 | 12.17 | 12.74 | 11.95 | 398,900 |
July 30, 2025 | 11.9 | 12 | 12 | 12 | 11.9 | 6,800 |
July 29, 2025 | 11.84 | 11.9 | 11.9 | 11.99 | 11.84 | 50,131 |
July 28, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1 |
July 25, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1 |
July 24, 2025 | 11.87 | 11.85 | 11.85 | 11.87 | 11.75 | 2,300 |
July 23, 2025 | 11.84 | 11.83 | 11.83 | 11.85 | 11.83 | 2,427 |
July 22, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 1 |
July 21, 2025 | 11.77 | 11.87 | 11.87 | 11.87 | 11.77 | 816 |
July 18, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 6 |
July 17, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 95 |
July 16, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1 |
July 15, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 300 |
July 14, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 2 |
July 11, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 6 |
July 10, 2025 | 11.71 | 11.87 | 11.87 | 11.87 | 11.71 | 14,820 |
July 09, 2025 | 11.67 | 11.76 | 11.76 | 11.76 | 11.67 | 2,917 |
July 08, 2025 | 11.67 | 11.73 | 11.73 | 11.76 | 11.67 | 6,674 |
July 07, 2025 | 11.67 | 11.75 | 11.75 | 11.75 | 11.67 | 344 |
July 03, 2025 | 11.67 | 11.73 | 11.73 | 11.73 | 11.67 | 602 |
July 02, 2025 | 11.7 | 11.7 | 11.7 | 11.78 | 11.64 | 10,000 |
July 01, 2025 | 11.69 | 11.75 | 11.75 | 11.75 | 11.69 | 305 |
June 30, 2025 | 11.62 | 11.75 | 11.75 | 11.75 | 11.62 | 3,100 |
June 27, 2025 | 11.62 | 11.73 | 11.73 | 11.73 | 11.62 | 3,500 |
June 26, 2025 | 11.6 | 11.73 | 11.73 | 11.73 | 11.6 | 12,000 |
June 25, 2025 | 11.68 | 11.54 | 11.54 | 11.71 | 11.5 | 13,200 |
June 24, 2025 | 11.67 | 11.68 | 11.68 | 11.73 | 11.67 | 4,000 |
June 23, 2025 | 11.69 | 11.67 | 11.67 | 11.78 | 11.66 | 5,163 |
June 20, 2025 | 11.7 | 11.71 | 11.71 | 11.72 | 11.7 | 5,789 |
June 18, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 249 |
June 17, 2025 | 11.68 | 11.7 | 11.7 | 11.78 | 11.68 | 429 |
June 16, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 300 |
June 13, 2025 | 11.72 | 11.8 | 11.8 | 11.8 | 11.65 | 23,500 |
June 12, 2025 | 11.71 | 11.72 | 11.72 | 11.72 | 11.71 | 400 |