11.21
-0.06(-0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 11.2 | 11.21 | 11.21 | 11.28 | 11.1 | 56,552 |
| October 22, 2025 | 11.11 | 11.27 | 11.27 | 11.31 | 11.1 | 31,225 |
| October 21, 2025 | 11.38 | 11.12 | 11.12 | 11.38 | 11.12 | 16,717 |
| October 20, 2025 | 11.27 | 11.37 | 11.37 | 11.39 | 11.08 | 20,236 |
| October 17, 2025 | 11.07 | 11.15 | 11.15 | 11.25 | 10.73 | 32,131 |
| October 16, 2025 | 11.28 | 11.03 | 11.03 | 11.32 | 11.02 | 154,429 |
| October 15, 2025 | 11.38 | 11.29 | 11.29 | 11.5 | 11.11 | 56,628 |
| October 14, 2025 | 11 | 11.22 | 11.22 | 11.5 | 10.82 | 113,228 |
| October 13, 2025 | 10.93 | 11.16 | 11.16 | 11.24 | 10.62 | 99,400 |
| October 10, 2025 | 10.91 | 10.82 | 10.82 | 10.93 | 10.8 | 106,718 |
| October 09, 2025 | 10.81 | 10.91 | 10.91 | 10.94 | 10.77 | 54,365 |
| October 08, 2025 | 10.69 | 10.81 | 10.81 | 10.84 | 10.59 | 29,300 |
| October 07, 2025 | 10.79 | 10.61 | 10.61 | 10.86 | 10.56 | 47,100 |
| October 06, 2025 | 10.81 | 10.72 | 10.72 | 10.85 | 10.67 | 39,000 |
| October 03, 2025 | 10.62 | 10.7 | 10.7 | 10.79 | 10.5 | 42,382 |
| October 02, 2025 | 10.6 | 10.62 | 10.6 | 10.67 | 10.54 | 26,270 |
| October 01, 2025 | 10.52 | 10.61 | 10.61 | 10.67 | 10.38 | 50,100 |
| September 30, 2025 | 10.7 | 10.75 | 10.75 | 10.83 | 10.51 | 49,000 |
| September 29, 2025 | 10.63 | 10.69 | 10.69 | 10.71 | 10.51 | 92,100 |
| September 26, 2025 | 10.64 | 10.59 | 10.59 | 10.64 | 10.52 | 26,337 |
| September 25, 2025 | 10.58 | 10.57 | 10.57 | 10.7 | 10.52 | 41,411 |
| September 24, 2025 | 10.77 | 10.67 | 10.67 | 10.77 | 10.56 | 40,700 |
| September 23, 2025 | 10.74 | 10.78 | 10.78 | 10.82 | 10.57 | 65,117 |
| September 22, 2025 | 10.87 | 10.8 | 10.8 | 10.87 | 10.08 | 61,800 |
| September 19, 2025 | 10.33 | 10.45 | 10.45 | 10.45 | 10.1 | 83,300 |
| September 18, 2025 | 10.21 | 10.33 | 10.33 | 10.36 | 10.19 | 31,145 |
| September 17, 2025 | 10.11 | 10.2 | 10.2 | 10.28 | 10.06 | 45,103 |
| September 16, 2025 | 10.08 | 10.14 | 10.14 | 10.14 | 10.03 | 27,620 |
| September 15, 2025 | 10.09 | 10.06 | 10.06 | 10.09 | 9.96 | 28,612 |
| September 12, 2025 | 9.78 | 10.03 | 10.03 | 10.04 | 9.78 | 28,620 |
| September 11, 2025 | 9.76 | 10.04 | 10.04 | 10.09 | 9.75 | 40,100 |
| September 10, 2025 | 9.95 | 9.96 | 9.96 | 9.99 | 9.84 | 80,957 |
| September 09, 2025 | 10 | 9.91 | 9.91 | 10.09 | 9.85 | 27,684 |
| September 08, 2025 | 10.13 | 10.06 | 10.06 | 10.13 | 9.99 | 29,700 |
| September 05, 2025 | 10.04 | 10.15 | 10.15 | 10.18 | 9.99 | 15,200 |
| September 04, 2025 | 10 | 10.04 | 10.04 | 10.07 | 9.9 | 31,959 |
| September 03, 2025 | 10.18 | 9.92 | 9.92 | 10.18 | 9.89 | 11,724 |
| September 02, 2025 | 9.94 | 10.02 | 10.02 | 10.08 | 9.94 | 23,220 |
| August 29, 2025 | 9.85 | 10.06 | 10.06 | 10.15 | 9.85 | 72,300 |
| August 28, 2025 | 9.96 | 10.01 | 10.01 | 10.15 | 9.81 | 70,614 |
| August 27, 2025 | 9.79 | 10.07 | 10.07 | 10.07 | 9.79 | 26,672 |
| August 26, 2025 | 10.07 | 9.97 | 9.97 | 10.07 | 9.85 | 65,034 |
| August 25, 2025 | 10.02 | 9.97 | 9.97 | 10.03 | 9.83 | 46,919 |
| August 22, 2025 | 9.81 | 10.1 | 10.06 | 10.19 | 9.78 | 53,201 |
| August 21, 2025 | 9.86 | 9.78 | 9.78 | 9.94 | 9.68 | 13,527 |
| August 20, 2025 | 9.95 | 9.89 | 9.89 | 10 | 9.8 | 24,714 |
| August 19, 2025 | 10.3 | 9.96 | 9.96 | 10.3 | 9.81 | 29,300 |
| August 18, 2025 | 10.2 | 10.24 | 10.24 | 10.3 | 10.02 | 43,100 |
| August 15, 2025 | 10.35 | 10.16 | 10.16 | 10.35 | 10.06 | 28,600 |
| August 14, 2025 | 10.08 | 10.33 | 10.33 | 10.4 | 9.61 | 60,313 |
| August 13, 2025 | 9.29 | 10.08 | 10.08 | 10.1 | 9.29 | 69,800 |
| August 12, 2025 | 9.6 | 9.82 | 9.82 | 9.85 | 9.53 | 74,527 |
| August 11, 2025 | 9.57 | 9.53 | 9.53 | 9.57 | 9.47 | 22,919 |
| August 08, 2025 | 9.51 | 9.55 | 9.55 | 9.6 | 9.5 | 30,604 |
| August 07, 2025 | 9.5 | 9.5 | 9.5 | 9.6 | 9.46 | 49,399 |
| August 06, 2025 | 9.36 | 9.58 | 9.6 | 9.6 | 9.36 | 38,825 |
| August 05, 2025 | 9.57 | 9.36 | 9.36 | 9.73 | 9.36 | 36,800 |
| August 04, 2025 | 9.38 | 9.54 | 9.54 | 9.68 | 9.38 | 38,700 |
| August 01, 2025 | 9.63 | 9.48 | 9.48 | 9.72 | 9.46 | 33,015 |
| July 31, 2025 | 9.63 | 9.64 | 9.64 | 9.73 | 9.5 | 72,218 |