12.32
+0.09(+0.74%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 12.09 | 12.23 | 12.23 | 12.23 | 12.01 | 132,833 |
September 26, 2025 | 11.96 | 12.09 | 12.09 | 12.09 | 11.92 | 121,900 |
September 25, 2025 | 12.02 | 11.85 | 11.85 | 12.02 | 11.79 | 87,133 |
September 24, 2025 | 11.9 | 11.95 | 11.95 | 12.05 | 11.87 | 181,000 |
September 23, 2025 | 11.8 | 11.9 | 11.9 | 11.99 | 11.8 | 102,944 |
September 22, 2025 | 11.93 | 11.96 | 11.84 | 12.01 | 11.9 | 116,628 |
September 19, 2025 | 11.97 | 11.96 | 11.96 | 12.03 | 11.9 | 144,235 |
September 18, 2025 | 11.77 | 11.87 | 11.87 | 11.91 | 11.77 | 116,700 |
September 17, 2025 | 11.76 | 11.77 | 11.77 | 11.86 | 11.76 | 91,200 |
September 16, 2025 | 11.81 | 11.77 | 11.77 | 11.87 | 11.74 | 149,000 |
September 15, 2025 | 11.89 | 11.81 | 11.81 | 11.95 | 11.77 | 175,700 |
September 12, 2025 | 12.05 | 11.89 | 11.89 | 12.13 | 11.85 | 92,111 |
September 11, 2025 | 12.01 | 12.06 | 12.06 | 12.08 | 12 | 138,300 |
September 10, 2025 | 12.07 | 12 | 12 | 12.1 | 11.95 | 128,518 |
September 09, 2025 | 12.09 | 12.07 | 12.07 | 12.12 | 12.03 | 112,237 |
September 08, 2025 | 12.07 | 12.08 | 12.08 | 12.08 | 11.98 | 122,100 |
September 05, 2025 | 11.96 | 12.01 | 12.01 | 12.08 | 11.94 | 98,010 |
September 04, 2025 | 11.98 | 11.92 | 11.92 | 11.98 | 11.87 | 121,300 |
September 03, 2025 | 11.85 | 11.98 | 11.98 | 11.98 | 11.78 | 295,541 |
September 02, 2025 | 11.77 | 11.87 | 11.87 | 11.87 | 11.73 | 154,039 |
August 29, 2025 | 11.69 | 11.78 | 11.78 | 11.83 | 11.67 | 146,900 |
August 28, 2025 | 11.68 | 11.69 | 11.69 | 11.72 | 11.62 | 139,112 |
August 27, 2025 | 11.62 | 11.71 | 11.71 | 11.78 | 11.62 | 238,500 |
August 26, 2025 | 11.51 | 11.61 | 11.61 | 11.62 | 11.46 | 89,914 |
August 25, 2025 | 11.6 | 11.49 | 11.49 | 11.63 | 11.46 | 148,500 |
August 22, 2025 | 11.61 | 11.59 | 11.59 | 11.64 | 11.48 | 120,000 |
August 21, 2025 | 11.53 | 11.61 | 11.49 | 11.65 | 11.49 | 150,235 |
August 20, 2025 | 11.46 | 11.53 | 11.41 | 11.57 | 11.44 | 145,600 |
August 19, 2025 | 11.5 | 11.44 | 11.33 | 11.54 | 11.44 | 115,927 |
August 18, 2025 | 11.32 | 11.47 | 11.47 | 11.51 | 11.32 | 207,202 |
August 15, 2025 | 11.08 | 11.29 | 11.29 | 11.34 | 11.08 | 188,345 |
August 14, 2025 | 11.02 | 11.07 | 11.07 | 11.1 | 10.95 | 88,843 |
August 13, 2025 | 10.85 | 11.05 | 11.05 | 11.08 | 10.84 | 143,966 |
August 12, 2025 | 10.77 | 10.85 | 10.85 | 10.89 | 10.75 | 122,200 |
August 11, 2025 | 10.82 | 10.77 | 10.77 | 10.86 | 10.76 | 138,500 |
August 08, 2025 | 10.76 | 10.8 | 10.8 | 10.87 | 10.71 | 109,749 |
August 07, 2025 | 10.71 | 10.66 | 10.66 | 10.75 | 10.6 | 140,093 |
August 06, 2025 | 10.77 | 10.69 | 10.69 | 10.84 | 10.65 | 111,806 |
August 05, 2025 | 10.91 | 10.85 | 10.85 | 10.95 | 10.77 | 127,497 |
August 04, 2025 | 10.83 | 10.9 | 10.9 | 10.94 | 10.77 | 137,900 |
August 01, 2025 | 10.75 | 10.84 | 10.84 | 10.9 | 10.67 | 155,432 |
July 31, 2025 | 11.01 | 10.75 | 10.75 | 11.05 | 10.73 | 129,800 |
July 30, 2025 | 10.99 | 11 | 11 | 11.11 | 10.94 | 134,952 |
July 29, 2025 | 11.09 | 10.99 | 10.99 | 11.09 | 10.98 | 151,500 |
July 28, 2025 | 11.19 | 11.13 | 11.13 | 11.3 | 11.11 | 221,440 |
July 25, 2025 | 11.21 | 11.22 | 11.22 | 11.3 | 11.15 | 300,800 |
July 24, 2025 | 10.85 | 11.22 | 11.22 | 11.3 | 10.7 | 861,800 |
July 23, 2025 | 10.43 | 10.63 | 10.51 | 10.65 | 10.41 | 372,147 |
July 22, 2025 | 10.17 | 10.39 | 10.28 | 10.39 | 10.17 | 141,439 |
July 21, 2025 | 10.33 | 10.16 | 10.05 | 10.37 | 10.14 | 258,001 |
July 18, 2025 | 10.22 | 10.45 | 10.34 | 10.45 | 10.13 | 470,500 |
July 17, 2025 | 10.25 | 10.24 | 10.13 | 10.27 | 10.16 | 206,714 |
July 16, 2025 | 10.27 | 10.25 | 10.14 | 10.32 | 10.22 | 209,646 |
July 15, 2025 | 10.33 | 10.19 | 10.08 | 10.37 | 10.15 | 241,024 |
July 14, 2025 | 10.32 | 10.32 | 10.21 | 10.37 | 10.27 | 224,419 |
July 11, 2025 | 10.42 | 10.38 | 10.38 | 10.43 | 10.35 | 176,211 |
July 10, 2025 | 10.43 | 10.49 | 10.49 | 10.55 | 10.38 | 130,600 |
July 09, 2025 | 10.41 | 10.44 | 10.44 | 10.44 | 10.35 | 113,900 |
July 08, 2025 | 10.34 | 10.38 | 10.38 | 10.43 | 10.33 | 129,630 |
July 07, 2025 | 10.39 | 10.29 | 10.29 | 10.43 | 10.29 | 122,000 |