12.22
+0.03(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 11.95 | 12.19 | 12.19 | 12.26 | 11.95 | 456,984 |
| October 16, 2025 | 11.86 | 11.94 | 11.94 | 11.95 | 11.8 | 603,945 |
| October 15, 2025 | 11.8 | 11.9 | 11.9 | 12.1 | 11.77 | 879,224 |
| October 14, 2025 | 11.66 | 11.74 | 11.74 | 11.79 | 11.64 | 527,200 |
| October 13, 2025 | 11.93 | 11.89 | 11.89 | 12.02 | 11.85 | 593,612 |
| October 10, 2025 | 11.97 | 11.78 | 11.78 | 11.97 | 11.59 | 1.41M |
| October 09, 2025 | 12.08 | 11.99 | 11.99 | 12.11 | 11.95 | 585,100 |
| October 08, 2025 | 11.92 | 12.1 | 12.1 | 12.11 | 11.91 | 1.03M |
| October 07, 2025 | 12.2 | 12.01 | 12.01 | 12.2 | 12 | 743,736 |
| October 06, 2025 | 12.52 | 12.42 | 12.42 | 12.53 | 12.38 | 809,700 |
| October 03, 2025 | 12.34 | 12.41 | 12.41 | 12.44 | 12.22 | 528,205 |
| October 02, 2025 | 12.7 | 12.48 | 12.48 | 12.71 | 12.42 | 671,300 |
| October 01, 2025 | 12.75 | 12.65 | 12.65 | 12.78 | 12.62 | 780,938 |
| September 30, 2025 | 12.66 | 12.75 | 12.75 | 12.88 | 12.66 | 1.08M |
| September 29, 2025 | 12.52 | 12.56 | 12.56 | 12.68 | 12.49 | 677,126 |
| September 26, 2025 | 12.35 | 12.29 | 12.29 | 12.35 | 12.25 | 452,600 |
| September 25, 2025 | 12.49 | 12.31 | 12.31 | 12.49 | 12.27 | 532,410 |
| September 24, 2025 | 12.6 | 12.51 | 12.51 | 12.62 | 12.46 | 699,600 |
| September 23, 2025 | 12.55 | 12.66 | 12.66 | 12.69 | 12.53 | 442,631 |
| September 22, 2025 | 12.58 | 12.55 | 12.51 | 12.63 | 12.46 | 485,817 |
| September 19, 2025 | 12.63 | 12.61 | 12.61 | 12.68 | 12.53 | 866,832 |
| September 18, 2025 | 12.72 | 12.67 | 12.67 | 12.78 | 12.66 | 605,710 |
| September 17, 2025 | 12.64 | 12.76 | 12.76 | 12.83 | 12.58 | 722,600 |
| September 16, 2025 | 12.7 | 12.62 | 12.62 | 12.77 | 12.6 | 559,433 |
| September 15, 2025 | 12.58 | 12.67 | 12.67 | 12.69 | 12.55 | 564,510 |
| September 12, 2025 | 12.39 | 12.47 | 12.47 | 12.54 | 12.39 | 434,300 |
| September 11, 2025 | 12.25 | 12.43 | 12.43 | 12.45 | 12.25 | 458,743 |
| September 10, 2025 | 12.23 | 12.24 | 12.24 | 12.33 | 12.19 | 536,400 |
| September 09, 2025 | 12.25 | 12.33 | 12.33 | 12.34 | 12.2 | 861,400 |
| September 08, 2025 | 12.46 | 12.36 | 12.36 | 12.47 | 12.28 | 540,913 |
| September 05, 2025 | 12.51 | 12.47 | 12.47 | 12.53 | 12.41 | 552,500 |
| September 04, 2025 | 12.2 | 12.33 | 12.33 | 12.35 | 12.15 | 503,700 |
| September 03, 2025 | 12.27 | 12.23 | 12.23 | 12.34 | 12.17 | 736,600 |
| September 02, 2025 | 12.22 | 12.17 | 12.17 | 12.36 | 12.14 | 694,000 |
| August 29, 2025 | 12.56 | 12.47 | 12.47 | 12.61 | 12.42 | 503,638 |
| August 28, 2025 | 12.57 | 12.61 | 12.61 | 12.72 | 12.51 | 1M |
| August 27, 2025 | 12.64 | 12.61 | 12.61 | 12.65 | 12.49 | 1.14M |
| August 26, 2025 | 12.78 | 12.69 | 12.69 | 12.84 | 12.67 | 1.26M |
| August 25, 2025 | 12.69 | 12.8 | 12.78 | 12.92 | 12.67 | 514,200 |
| August 22, 2025 | 12.46 | 12.63 | 12.61 | 12.66 | 12.37 | 1.05M |
| August 21, 2025 | 12.35 | 12.44 | 12.42 | 12.45 | 12.31 | 671,600 |
| August 20, 2025 | 12.35 | 12.39 | 12.37 | 12.52 | 12.35 | 1.05M |
| August 19, 2025 | 12.25 | 12.29 | 12.27 | 12.37 | 12.23 | 1.35M |
| August 18, 2025 | 12.46 | 12.49 | 12.47 | 12.52 | 12.43 | 585,000 |
| August 15, 2025 | 12.24 | 12.4 | 12.4 | 12.41 | 12.2 | 675,129 |
| August 14, 2025 | 12.24 | 12.3 | 12.3 | 12.45 | 12.23 | 1.08M |
| August 13, 2025 | 12.18 | 12.17 | 12.17 | 12.24 | 12.13 | 630,100 |
| August 12, 2025 | 12.32 | 12.24 | 12.24 | 12.36 | 12.15 | 498,620 |
| August 11, 2025 | 12.3 | 12.22 | 12.22 | 12.39 | 12.15 | 1.45M |
| August 08, 2025 | 11.92 | 12.11 | 12.11 | 12.16 | 11.91 | 1.66M |
| August 07, 2025 | 11.97 | 12.14 | 12.14 | 12.17 | 11.85 | 2.43M |
| August 06, 2025 | 11.87 | 11.98 | 11.98 | 12.02 | 11.81 | 955,000 |
| August 05, 2025 | 11.66 | 11.62 | 11.62 | 11.76 | 11.62 | 366,914 |
| August 04, 2025 | 11.58 | 11.55 | 11.55 | 11.61 | 11.46 | 410,534 |
| August 01, 2025 | 11.36 | 11.32 | 11.32 | 11.43 | 11.26 | 532,500 |
| July 31, 2025 | 11.05 | 11.22 | 11.22 | 11.28 | 11.02 | 666,000 |
| July 30, 2025 | 10.96 | 11.21 | 11.21 | 11.27 | 10.96 | 1.27M |
| July 29, 2025 | 10.87 | 10.97 | 10.97 | 11.04 | 10.82 | 1M |
| July 28, 2025 | 10.93 | 10.93 | 10.93 | 11 | 10.83 | 1.58M |
| July 25, 2025 | 11.07 | 11.05 | 11.02 | 11.09 | 10.98 | 574,722 |
