12.28
+0.165(+1.36%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.23 | 12.28 | 12.28 | 12.29 | 12.04 | 524,747 |
September 04, 2025 | 12.06 | 12.12 | 12.12 | 12.13 | 11.94 | 1.63M |
September 03, 2025 | 12.06 | 12.04 | 12.04 | 12.12 | 12.01 | 725,738 |
September 02, 2025 | 12.11 | 12.1 | 12.1 | 12.28 | 11.95 | 567,800 |
August 29, 2025 | 12.52 | 12.3 | 12.3 | 12.52 | 12.22 | 2.15M |
August 28, 2025 | 12.13 | 12.61 | 12.61 | 12.66 | 12.08 | 704,791 |
August 27, 2025 | 12.2 | 12.07 | 12.07 | 12.27 | 12.02 | 490,733 |
August 26, 2025 | 12.23 | 12.26 | 12.26 | 12.27 | 12.05 | 432,700 |
August 25, 2025 | 12.07 | 12.16 | 12.16 | 12.2 | 11.97 | 979,148 |
August 22, 2025 | 12.26 | 12.13 | 12.13 | 12.39 | 12.08 | 2.75M |
August 21, 2025 | 12.28 | 12.31 | 12.31 | 12.54 | 12.28 | 647,100 |
August 20, 2025 | 12.32 | 12.31 | 12.31 | 12.43 | 12.14 | 660,047 |
August 19, 2025 | 12.54 | 12.37 | 12.37 | 12.54 | 12.33 | 650,900 |
August 18, 2025 | 12.31 | 12.51 | 12.51 | 12.61 | 12.31 | 729,800 |
August 15, 2025 | 12.57 | 12.34 | 12.34 | 12.62 | 12.33 | 750,542 |
August 14, 2025 | 12.18 | 12.5 | 12.5 | 12.63 | 12.12 | 1.77M |
August 13, 2025 | 12.36 | 12.25 | 12.25 | 12.36 | 12.15 | 994,138 |
August 12, 2025 | 12 | 12.26 | 12.26 | 12.3 | 12 | 839,100 |
August 11, 2025 | 12.08 | 12 | 12 | 12.11 | 11.97 | 4.4M |
August 08, 2025 | 12.04 | 12.08 | 12.08 | 12.19 | 11.94 | 1.03M |
August 07, 2025 | 12.19 | 12.02 | 12.02 | 12.19 | 11.88 | 845,942 |
August 06, 2025 | 12 | 12.17 | 12.17 | 12.25 | 11.94 | 1.07M |
August 05, 2025 | 12.46 | 12.07 | 12.07 | 12.57 | 12.01 | 1.7M |
August 04, 2025 | 12.37 | 12.52 | 12.52 | 12.57 | 12.25 | 683,800 |
August 01, 2025 | 12 | 12.37 | 12.37 | 12.66 | 11.86 | 1.47M |
July 31, 2025 | 12.25 | 12.05 | 12.05 | 12.33 | 11.95 | 1.63M |
July 30, 2025 | 12.15 | 12.27 | 12.27 | 12.49 | 12.08 | 1.25M |
July 29, 2025 | 12.2 | 12.14 | 12.14 | 12.33 | 12.02 | 1.23M |
July 28, 2025 | 12.29 | 12.2 | 12.2 | 12.31 | 11.98 | 1.38M |
July 25, 2025 | 12.29 | 12.27 | 12.27 | 12.31 | 12.15 | 1.01M |
July 24, 2025 | 12.68 | 12.32 | 12.32 | 12.68 | 12.28 | 1.03M |
July 23, 2025 | 12.44 | 12.59 | 12.59 | 12.7 | 12.35 | 885,400 |
July 22, 2025 | 12.08 | 12.29 | 12.29 | 12.29 | 11.99 | 676,500 |
July 21, 2025 | 12.4 | 12.25 | 12.25 | 12.4 | 12.02 | 1.42M |
July 18, 2025 | 12.55 | 12.36 | 12.36 | 12.81 | 12.29 | 1.58M |
July 17, 2025 | 11.95 | 12.08 | 12.08 | 12.16 | 11.8 | 1.04M |
July 16, 2025 | 11.72 | 11.95 | 11.95 | 12.06 | 11.55 | 1.42M |
July 15, 2025 | 11.69 | 11.71 | 11.71 | 11.84 | 11.56 | 1.1M |
July 14, 2025 | 11.34 | 11.62 | 11.62 | 11.76 | 11.34 | 1.36M |
July 11, 2025 | 11.14 | 11.41 | 11.41 | 11.63 | 11.05 | 1.13M |
July 10, 2025 | 10.6 | 11.2 | 11.2 | 11.22 | 10.53 | 1.24M |
July 09, 2025 | 10.51 | 10.57 | 10.57 | 10.62 | 10.38 | 758,800 |
July 08, 2025 | 10.6 | 10.42 | 10.42 | 10.6 | 10.28 | 792,000 |
July 07, 2025 | 10.71 | 10.6 | 10.6 | 10.82 | 10.53 | 773,900 |
July 03, 2025 | 10.62 | 10.99 | 10.99 | 11.03 | 10.6 | 519,100 |
July 02, 2025 | 10.77 | 10.63 | 10.63 | 10.78 | 10.59 | 1.39M |
July 01, 2025 | 10.8 | 10.71 | 10.71 | 10.81 | 10.69 | 586,900 |
June 30, 2025 | 10.75 | 10.79 | 10.79 | 10.91 | 10.69 | 779,000 |
June 27, 2025 | 10.77 | 10.69 | 10.69 | 10.86 | 10.56 | 1.21M |
June 26, 2025 | 11.01 | 10.71 | 10.71 | 11.01 | 10.69 | 1.21M |
June 25, 2025 | 11.01 | 10.86 | 10.86 | 11.03 | 10.77 | 953,117 |
June 24, 2025 | 11.07 | 11.01 | 11.01 | 11.23 | 10.94 | 976,200 |
June 23, 2025 | 10.93 | 11 | 11 | 11.11 | 10.84 | 1.09M |
June 20, 2025 | 11.22 | 10.98 | 10.98 | 11.26 | 10.98 | 3.16M |
June 18, 2025 | 11.35 | 11.38 | 11.38 | 11.43 | 11.24 | 1.79M |
June 17, 2025 | 11.5 | 11.3 | 11.3 | 11.5 | 11.19 | 1.62M |
June 16, 2025 | 11.26 | 11.47 | 11.47 | 11.49 | 11.23 | 1.7M |
June 13, 2025 | 11.21 | 11.09 | 11.09 | 11.28 | 10.9 | 2.59M |
June 12, 2025 | 10.69 | 11.41 | 11.41 | 11.51 | 10.69 | 3.55M |
June 11, 2025 | 10.52 | 10.47 | 10.47 | 10.77 | 10.31 | 2.33M |