11.69
-0.03(-0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 11.72 | 11.69 | 11.67 | 11.85 | 11.63 | 204,494 |
| October 20, 2025 | 11.68 | 11.72 | 11.72 | 11.77 | 11.37 | 200,310 |
| October 17, 2025 | 11.75 | 11.54 | 11.54 | 11.77 | 11.35 | 181,300 |
| October 16, 2025 | 11.94 | 11.77 | 11.77 | 11.99 | 11.64 | 210,508 |
| October 15, 2025 | 11.65 | 11.92 | 11.92 | 11.99 | 11.56 | 328,500 |
| October 14, 2025 | 11.25 | 11.54 | 11.54 | 11.75 | 11.06 | 662,100 |
| October 13, 2025 | 11 | 11.04 | 11.04 | 11.07 | 10.78 | 219,142 |
| October 10, 2025 | 11.02 | 10.95 | 10.95 | 11.21 | 10.78 | 204,035 |
| October 09, 2025 | 11 | 11.08 | 11.08 | 11.28 | 10.93 | 592,004 |
| October 08, 2025 | 11 | 10.98 | 10.98 | 11 | 10.8 | 105,500 |
| October 07, 2025 | 10.98 | 10.96 | 10.96 | 10.99 | 10.63 | 172,200 |
| October 06, 2025 | 10.96 | 10.9 | 10.9 | 11 | 10.84 | 126,601 |
| October 03, 2025 | 10.96 | 10.96 | 10.96 | 10.99 | 10.87 | 130,408 |
| October 02, 2025 | 10.93 | 10.89 | 10.89 | 11.11 | 10.82 | 131,202 |
| October 01, 2025 | 10.99 | 10.98 | 10.98 | 11.04 | 10.79 | 187,800 |
| September 30, 2025 | 10.8 | 10.99 | 10.99 | 11.13 | 10.75 | 1.09M |
| September 29, 2025 | 10.97 | 10.77 | 10.77 | 11.15 | 10.62 | 217,840 |
| September 26, 2025 | 10.62 | 10.89 | 10.89 | 11.17 | 10.58 | 258,147 |
| September 25, 2025 | 10.62 | 10.57 | 10.57 | 10.85 | 10.27 | 228,674 |
| September 24, 2025 | 10.09 | 10.78 | 10.78 | 10.83 | 10.05 | 372,300 |
| September 23, 2025 | 9.81 | 9.92 | 9.92 | 10.03 | 9.81 | 122,300 |
| September 22, 2025 | 9.55 | 9.85 | 9.85 | 10.07 | 9.3 | 195,863 |
| September 19, 2025 | 9.72 | 9.56 | 9.56 | 9.91 | 9.48 | 331,600 |
| September 18, 2025 | 9.2 | 9.65 | 9.65 | 9.77 | 9.15 | 200,300 |
| September 17, 2025 | 9.09 | 9.17 | 9.17 | 9.45 | 9.02 | 109,700 |
| September 16, 2025 | 9.27 | 9.11 | 9.11 | 9.35 | 8.97 | 180,563 |
| September 15, 2025 | 9.72 | 9.31 | 9.31 | 9.88 | 9.18 | 169,037 |
| September 12, 2025 | 10.04 | 9.74 | 9.74 | 10.09 | 9.7 | 141,142 |
| September 11, 2025 | 10.01 | 10 | 10 | 10.28 | 9.88 | 508,512 |
| September 10, 2025 | 9.81 | 9.63 | 9.63 | 9.86 | 9.55 | 93,448 |
| September 09, 2025 | 9.83 | 9.8 | 9.8 | 9.89 | 9.75 | 101,700 |
| September 08, 2025 | 9.76 | 9.81 | 9.81 | 10.09 | 9.59 | 141,252 |
| September 05, 2025 | 9.83 | 9.67 | 9.67 | 9.96 | 9.58 | 93,458 |
| September 04, 2025 | 9.58 | 9.83 | 9.83 | 9.93 | 9.51 | 174,300 |
| September 03, 2025 | 9.65 | 9.68 | 9.68 | 9.87 | 9.48 | 80,946 |
| September 02, 2025 | 9.73 | 9.61 | 9.61 | 10 | 9.55 | 180,936 |
| August 29, 2025 | 9.76 | 9.86 | 9.86 | 10 | 9.59 | 128,900 |
| August 28, 2025 | 9.61 | 9.74 | 9.74 | 9.79 | 9.46 | 248,616 |
| August 27, 2025 | 9.83 | 9.55 | 9.55 | 9.94 | 9.45 | 325,621 |
| August 26, 2025 | 9.99 | 9.9 | 9.9 | 10 | 9.8 | 134,704 |
| August 25, 2025 | 10.1 | 9.85 | 9.85 | 10.13 | 9.73 | 216,600 |
| August 22, 2025 | 9.98 | 10.1 | 10.1 | 10.34 | 9.8 | 495,200 |
| August 21, 2025 | 9.73 | 9.98 | 9.98 | 10 | 9.73 | 156,318 |
| August 20, 2025 | 9.65 | 9.84 | 9.84 | 9.91 | 9.39 | 247,875 |
| August 19, 2025 | 9.71 | 9.65 | 9.65 | 9.85 | 9.52 | 295,520 |
| August 18, 2025 | 9.49 | 9.75 | 9.75 | 9.9 | 9.34 | 324,666 |
| August 15, 2025 | 9.4 | 9.49 | 9.49 | 9.79 | 9.01 | 353,400 |
| August 14, 2025 | 9.59 | 9.35 | 9.35 | 9.75 | 8.9 | 330,911 |
| August 13, 2025 | 9.56 | 9.67 | 9.67 | 9.75 | 9.43 | 147,213 |
| August 12, 2025 | 9.4 | 9.56 | 9.56 | 9.6 | 9.28 | 165,410 |
| August 11, 2025 | 9.26 | 9.38 | 9.38 | 9.4 | 9.09 | 117,600 |
| August 08, 2025 | 9 | 9.2 | 9.2 | 9.21 | 8.84 | 166,935 |
| August 07, 2025 | 9 | 8.99 | 8.99 | 9.08 | 8.69 | 192,625 |
| August 06, 2025 | 8.91 | 8.91 | 8.91 | 9 | 8.48 | 133,909 |
| August 05, 2025 | 8.81 | 8.87 | 8.87 | 8.93 | 8.63 | 166,909 |
| August 04, 2025 | 8.73 | 8.85 | 8.85 | 8.85 | 8.59 | 174,924 |
| August 01, 2025 | 8.17 | 8.63 | 8.63 | 8.66 | 7.94 | 282,735 |
| July 31, 2025 | 8.78 | 8.4 | 8.4 | 8.87 | 8.37 | 514,663 |
| July 30, 2025 | 8.82 | 8.63 | 8.63 | 9.1 | 8.63 | 1.01M |
| July 29, 2025 | 7.97 | 8.45 | 8.45 | 8.8 | 7.7 | 2.22M |