11.18
-0.02(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 11.22 | 11.18 | 11.18 | 11.23 | 11.16 | 18,546 |
| October 28, 2025 | 11.23 | 11.2 | 11.2 | 11.23 | 11.16 | 8,138 |
| October 27, 2025 | 11.34 | 11.23 | 11.23 | 11.37 | 11.13 | 39,628 |
| October 24, 2025 | 11.2 | 11.18 | 11.18 | 11.22 | 11.14 | 10,800 |
| October 23, 2025 | 11.16 | 11.2 | 11.13 | 11.2 | 11.12 | 35,800 |
| October 22, 2025 | 11.2 | 11.11 | 11.04 | 11.21 | 11.1 | 21,500 |
| October 21, 2025 | 11.02 | 11.17 | 11.1 | 11.27 | 10.96 | 173,209 |
| October 20, 2025 | 11.02 | 10.99 | 10.92 | 11.06 | 10.9 | 43,300 |
| October 17, 2025 | 11.06 | 10.99 | 10.99 | 11.06 | 10.94 | 16,900 |
| October 16, 2025 | 11.05 | 11.01 | 11.01 | 11.11 | 10.99 | 57,900 |
| October 15, 2025 | 11.07 | 11.01 | 11.01 | 11.15 | 10.96 | 28,900 |
| October 14, 2025 | 11.06 | 11.03 | 11.03 | 11.06 | 10.98 | 29,339 |
| October 13, 2025 | 11.19 | 11.05 | 11.05 | 11.19 | 10.83 | 42,200 |
| October 10, 2025 | 11.18 | 11.07 | 11.07 | 11.3 | 11.02 | 30,006 |
| October 09, 2025 | 11.19 | 11.16 | 11.16 | 11.22 | 11.11 | 32,826 |
| October 08, 2025 | 11.26 | 11.15 | 11.15 | 11.35 | 11.14 | 32,000 |
| October 07, 2025 | 11.31 | 11.23 | 11.23 | 11.34 | 11.17 | 22,615 |
| October 06, 2025 | 11.33 | 11.29 | 11.29 | 11.4 | 11.2 | 24,644 |
| October 03, 2025 | 11.25 | 11.29 | 11.29 | 11.31 | 11.25 | 12,100 |
| October 02, 2025 | 11.27 | 11.26 | 11.26 | 11.33 | 11.19 | 22,200 |
| October 01, 2025 | 11.23 | 11.23 | 11.23 | 11.26 | 11.22 | 19,002 |
| September 30, 2025 | 11.16 | 11.23 | 11.23 | 11.24 | 11.14 | 54,800 |
| September 29, 2025 | 11.22 | 11.16 | 11.16 | 11.22 | 11.13 | 14,400 |
| September 26, 2025 | 11.27 | 11.19 | 11.19 | 11.35 | 11.17 | 26,700 |
| September 25, 2025 | 11.26 | 11.29 | 11.29 | 11.29 | 11.2 | 18,534 |
| September 24, 2025 | 11.29 | 11.23 | 11.23 | 11.35 | 11.23 | 6,718 |
| September 23, 2025 | 11.32 | 11.27 | 11.27 | 11.32 | 11.22 | 11,900 |
| September 22, 2025 | 11.38 | 11.36 | 11.29 | 11.39 | 11.3 | 27,511 |
| September 19, 2025 | 11.4 | 11.35 | 11.35 | 11.42 | 11.3 | 26,600 |
| September 18, 2025 | 11.36 | 11.37 | 11.37 | 11.41 | 11.34 | 22,033 |
| September 17, 2025 | 11.44 | 11.36 | 11.36 | 11.44 | 11.29 | 41,700 |
| September 16, 2025 | 11.4 | 11.44 | 11.44 | 11.44 | 11.31 | 46,406 |
| September 15, 2025 | 11.25 | 11.4 | 11.4 | 11.42 | 11.17 | 134,443 |
| September 12, 2025 | 11.2 | 11.25 | 11.25 | 11.25 | 11.18 | 35,900 |
| September 11, 2025 | 11.17 | 11.18 | 11.18 | 11.19 | 11.11 | 31,543 |
| September 10, 2025 | 11.18 | 11.17 | 11.17 | 11.19 | 11.14 | 23,200 |
| September 09, 2025 | 11.14 | 11.13 | 11.13 | 11.16 | 11.11 | 26,943 |
| September 08, 2025 | 11.1 | 11.16 | 11.16 | 11.18 | 11.05 | 99,200 |
| September 05, 2025 | 11.04 | 11.1 | 11.1 | 11.1 | 11.02 | 35,205 |
| September 04, 2025 | 10.99 | 11.03 | 11.03 | 11.05 | 10.96 | 38,400 |
| September 03, 2025 | 10.94 | 11 | 11 | 11.02 | 10.94 | 39,600 |
| September 02, 2025 | 10.91 | 10.97 | 10.97 | 10.99 | 10.89 | 39,540 |
| August 29, 2025 | 10.99 | 11.03 | 11.03 | 11.04 | 10.97 | 32,300 |
| August 28, 2025 | 11 | 11.03 | 11.03 | 11.04 | 10.99 | 18,912 |
| August 27, 2025 | 10.99 | 11.03 | 11.03 | 11.04 | 10.99 | 44,700 |
| August 26, 2025 | 11 | 11 | 11 | 11.01 | 10.97 | 13,742 |
| August 25, 2025 | 10.96 | 11 | 11 | 11.03 | 10.94 | 43,840 |
| August 22, 2025 | 10.95 | 10.95 | 10.95 | 10.96 | 10.92 | 30,900 |
| August 21, 2025 | 10.99 | 10.96 | 10.89 | 10.99 | 10.89 | 39,100 |
| August 20, 2025 | 10.93 | 11 | 10.93 | 11 | 10.91 | 60,500 |
| August 19, 2025 | 10.93 | 10.94 | 10.87 | 10.97 | 10.89 | 35,005 |
| August 18, 2025 | 10.93 | 10.93 | 10.86 | 10.95 | 10.89 | 21,513 |
| August 15, 2025 | 10.93 | 10.91 | 10.84 | 10.94 | 10.9 | 26,700 |
| August 14, 2025 | 10.91 | 10.92 | 10.85 | 10.95 | 10.9 | 35,913 |
| August 13, 2025 | 10.87 | 10.95 | 10.88 | 10.95 | 10.86 | 33,505 |
| August 12, 2025 | 10.88 | 10.86 | 10.79 | 10.91 | 10.82 | 14,304 |
| August 11, 2025 | 10.91 | 10.86 | 10.79 | 10.95 | 10.86 | 19,300 |
| August 08, 2025 | 10.92 | 10.89 | 10.82 | 10.93 | 10.88 | 31,544 |
| August 07, 2025 | 10.89 | 10.92 | 10.85 | 10.94 | 10.89 | 34,100 |
| August 06, 2025 | 10.87 | 10.9 | 10.83 | 10.93 | 10.83 | 24,523 |