As of 10:20:44 AM EST. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Dec 26, 2024 | 1.6700 | 1.8082 | 1.6800 | 1.7502 | 1.7502 | 24,214 |
Dec 24, 2024 | 1.4700 | 1.7900 | 1.4700 | 1.7500 | 1.7500 | 237,700 |
Dec 23, 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 2,400 |
Dec 20, 2024 | 1.4100 | 1.4800 | 1.3200 | 1.4100 | 1.4100 | 12,000 |
Dec 19, 2024 | 1.4900 | 1.5100 | 1.3480 | 1.4000 | 1.4000 | 10,500 |
Dec 18, 2024 | 1.4800 | 1.5600 | 1.4800 | 1.4900 | 1.4900 | 3,800 |
Dec 17, 2024 | 1.5400 | 1.5500 | 1.4000 | 1.4800 | 1.4800 | 8,900 |
Dec 16, 2024 | 1.7000 | 1.7000 | 1.5200 | 1.5800 | 1.5800 | 22,800 |
Dec 13, 2024 | 1.8200 | 1.8850 | 1.6900 | 1.7100 | 1.7100 | 9,700 |
Dec 12, 2024 | 1.7900 | 1.8700 | 1.7290 | 1.8500 | 1.8500 | 8,700 |
Dec 11, 2024 | 1.8100 | 1.8100 | 1.7100 | 1.7900 | 1.7900 | 20,500 |
Dec 10, 2024 | 1.8600 | 1.8600 | 1.7100 | 1.8000 | 1.8000 | 11,800 |
Dec 9, 2024 | 1.8500 | 1.9000 | 1.7300 | 1.8600 | 1.8600 | 27,300 |
Dec 6, 2024 | 1.8300 | 1.8500 | 1.6800 | 1.8000 | 1.8000 | 25,500 |
Dec 5, 2024 | 1.6900 | 1.9150 | 1.6800 | 1.8840 | 1.8840 | 43,200 |
Dec 4, 2024 | 1.9200 | 1.9900 | 1.6040 | 1.8200 | 1.8200 | 212,100 |
Dec 3, 2024 | 1.8100 | 2.1690 | 1.8060 | 1.9200 | 1.9200 | 2,226,800 |
Dec 2, 2024 | 1.7100 | 1.7300 | 1.6000 | 1.6300 | 1.6300 | 20,900 |
Nov 29, 2024 | 1.9100 | 1.9100 | 1.7200 | 1.8000 | 1.8000 | 21,000 |
Nov 27, 2024 | 1.9700 | 2.1000 | 1.4600 | 1.9700 | 1.9700 | 239,900 |
Nov 26, 2024 | 1.4500 | 1.8500 | 1.4500 | 1.7790 | 1.7790 | 201,600 |
Nov 25, 2024 | 1.5100 | 1.5100 | 1.4100 | 1.4450 | 1.4450 | 8,600 |
Nov 22, 2024 | 1.5800 | 1.5800 | 1.4500 | 1.4700 | 1.4700 | 6,500 |
Nov 21, 2024 | 1.3800 | 1.5050 | 1.3600 | 1.4300 | 1.4300 | 15,400 |
Nov 20, 2024 | 1.3400 | 1.4300 | 1.3400 | 1.3400 | 1.3400 | 1,500 |
Nov 19, 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 6,100 |
Nov 18, 2024 | 1.4000 | 1.4900 | 1.3500 | 1.3900 | 1.3900 | 10,100 |
Nov 15, 2024 | 1.4100 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 13,300 |
Nov 14, 2024 | 1.3600 | 1.4500 | 1.3270 | 1.4500 | 1.4500 | 6,900 |
Nov 13, 2024 | 1.4430 | 1.4430 | 1.3900 | 1.3900 | 1.3900 | 8,000 |
Nov 12, 2024 | 1.4600 | 1.5100 | 1.4300 | 1.4800 | 1.4800 | 5,100 |
Nov 11, 2024 | 1.5500 | 1.6450 | 1.4300 | 1.5400 | 1.5400 | 17,800 |
Nov 8, 2024 | 1.4000 | 1.6800 | 1.4000 | 1.5500 | 1.5500 | 21,700 |
Nov 7, 2024 | 1.2700 | 1.4800 | 1.2700 | 1.4000 | 1.4000 | 14,500 |
Nov 6, 2024 | 1.5600 | 1.7500 | 1.2500 | 1.2900 | 1.2900 | 57,400 |
Nov 5, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 3,900 |
Nov 4, 2024 | 1.4800 | 1.7150 | 1.4800 | 1.5700 | 1.5700 | 7,400 |
Nov 1, 2024 | 1.6000 | 1.6100 | 1.4800 | 1.5600 | 1.5600 | 5,600 |
Oct 31, 2024 | 1.5800 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 15,400 |
Oct 30, 2024 | 1.7100 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 4,800 |
Oct 29, 2024 | 1.6500 | 1.7500 | 1.5800 | 1.7100 | 1.7100 | 21,700 |
Oct 28, 2024 | 1.7500 | 1.7900 | 1.6600 | 1.7400 | 1.7400 | 17,600 |
Oct 25, 2024 | 1.7300 | 1.8700 | 1.7000 | 1.7200 | 1.7200 | 58,000 |
Oct 24, 2024 | 1.9100 | 1.9100 | 1.6400 | 1.7600 | 1.7600 | 33,200 |
Oct 23, 2024 | 2.1300 | 2.1300 | 1.8100 | 1.9100 | 1.9100 | 64,900 |
Oct 22, 2024 | 1.9000 | 2.2000 | 1.8630 | 2.0900 | 2.0900 | 120,500 |
Oct 21, 2024 | 1.9300 | 1.9940 | 1.8500 | 1.9000 | 1.9000 | 23,900 |
Oct 18, 2024 | 1.9700 | 1.9800 | 1.8500 | 1.9050 | 1.9050 | 33,500 |
Oct 17, 2024 | 1.8100 | 1.9000 | 1.7010 | 1.8900 | 1.8900 | 44,500 |
Oct 16, 2024 | 1.8900 | 1.9200 | 1.7100 | 1.8100 | 1.8100 | 56,500 |
Oct 15, 2024 | 1.8500 | 2.1800 | 1.7700 | 1.9900 | 1.9900 | 86,100 |
Oct 14, 2024 | 1.9700 | 1.9700 | 1.7700 | 1.8400 | 1.8400 | 46,900 |
Oct 11, 2024 | 2.0000 | 2.3850 | 1.9000 | 1.9400 | 1.9400 | 151,600 |
Oct 10, 2024 | 2.9600 | 2.9600 | 1.9700 | 2.0100 | 2.0100 | 388,700 |
Oct 9, 2024 | 3.4100 | 3.8700 | 2.8200 | 2.8200 | 2.8200 | 515,900 |
Oct 8, 2024 | 3.5000 | 4.4600 | 3.1000 | 4.1800 | 4.1800 | 6,291,600 |
Oct 7, 2024 | 1.4400 | 4.1800 | 1.4400 | 4.0200 | 4.0200 | 38,902,200 |
Oct 4, 2024 | 1.2800 | 1.3000 | 1.1740 | 1.2300 | 1.2300 | 6,100 |
Oct 3, 2024 | 1.2400 | 1.3450 | 1.2400 | 1.3000 | 1.3000 | 6,200 |
Oct 2, 2024 | 1.2160 | 1.4210 | 1.2000 | 1.2600 | 1.2600 | 13,700 |
Oct 1, 2024 | 1.2200 | 1.2630 | 1.1400 | 1.1700 | 1.1700 | 21,700 |
Sep 30, 2024 | 1.1200 | 1.4500 | 1.1100 | 1.2900 | 1.2900 | 86,200 |
Sep 27, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 500 |
Sep 26, 2024 | 1.0700 | 1.0950 | 1.0700 | 1.0900 | 1.0900 | 8,300 |
Sep 25, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 900 |
Sep 24, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 2,700 |
Sep 23, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 1,100 |
Sep 20, 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 5,500 |
Sep 19, 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 10,300 |
Sep 18, 2024 | 1.2230 | 1.2400 | 1.0500 | 1.0950 | 1.0950 | 29,000 |
Sep 17, 2024 | 1.2000 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 6,700 |
Sep 16, 2024 | 1.2700 | 1.4060 | 1.2100 | 1.3000 | 1.3000 | 2,900 |
Sep 13, 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 6,200 |
Sep 12, 2024 | 1.2200 | 1.6000 | 1.0900 | 1.2000 | 1.2000 | 35,700 |
Sep 11, 2024 | 1.0810 | 1.3000 | 1.0800 | 1.3000 | 1.3000 | 34,900 |
Sep 10, 2024 | 1.0850 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 2,600 |
Sep 9, 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 500 |
Sep 6, 2024 | 1.1800 | 1.2380 | 1.0710 | 1.1450 | 1.1450 | 7,700 |
Sep 5, 2024 | 1.1200 | 1.1500 | 1.0700 | 1.1350 | 1.1350 | 1,600 |
Sep 4, 2024 | 1.0700 | 1.2100 | 1.0700 | 1.1700 | 1.1700 | 2,900 |
Sep 3, 2024 | 1.1750 | 1.2000 | 1.0800 | 1.1400 | 1.1400 | 16,100 |
Aug 30, 2024 | 1.3100 | 1.3850 | 1.2000 | 1.3000 | 1.3000 | 12,000 |
Aug 29, 2024 | 1.4300 | 1.4300 | 1.2000 | 1.2500 | 1.2500 | 2,400 |
Aug 28, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
Aug 27, 2024 | 1.3800 | 1.4800 | 1.3700 | 1.4800 | 1.4800 | 2,300 |
Aug 26, 2024 | 1.3200 | 1.3600 | 1.2050 | 1.3600 | 1.3600 | 8,100 |
Aug 23, 2024 | 1.4500 | 1.5000 | 1.3000 | 1.3200 | 1.3200 | 16,600 |
Aug 22, 2024 | 1.4000 | 1.4700 | 1.3000 | 1.3160 | 1.3160 | 21,900 |
Aug 21, 2024 | 1.0400 | 1.4600 | 1.0400 | 1.4200 | 1.4200 | 93,700 |
Aug 20, 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 3,100 |
Aug 19, 2024 | 1.1300 | 1.1400 | 1.0500 | 1.0710 | 1.0710 | 4,200 |
Aug 16, 2024 | 1.0200 | 1.2200 | 1.0200 | 1.2200 | 1.2200 | 2,200 |
Aug 15, 2024 | 1.3400 | 1.3400 | 1.1890 | 1.1890 | 1.1890 | 900 |
Aug 14, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Aug 13, 2024 | 1.2500 | 1.2500 | 1.0800 | 1.0800 | 1.0800 | 500 |
Aug 12, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0810 | 1.0810 | 900 |
Aug 9, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 400 |
Aug 8, 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
Aug 7, 2024 | 1.2040 | 1.2100 | 1.1180 | 1.1180 | 1.1180 | 800 |
Aug 6, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 500 |
Aug 5, 2024 | 1.1500 | 1.1640 | 1.1500 | 1.1640 | 1.1640 | 1,900 |
Aug 2, 2024 | 1.2000 | 1.2320 | 1.2000 | 1.2000 | 1.2000 | 3,900 |
Aug 1, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 600 |
Jul 31, 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 3,100 |
Jul 30, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 200 |
Jul 29, 2024 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 300 |
Jul 26, 2024 | 1.2900 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | 6,800 |
Jul 25, 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 700 |
Jul 24, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
Jul 23, 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 1,600 |
Jul 22, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 400 |
Jul 19, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Jul 18, 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 600 |
Jul 17, 2024 | 1.3450 | 1.4200 | 1.2800 | 1.2800 | 1.2800 | 9,200 |
Jul 16, 2024 | 1.3300 | 1.3550 | 1.3000 | 1.3550 | 1.3550 | 4,100 |
Jul 15, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 600 |
Jul 12, 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3210 | 1.3210 | 3,100 |
Jul 11, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 900 |
Jul 10, 2024 | 1.2000 | 1.3500 | 1.2000 | 1.2100 | 1.2100 | 9,600 |
Jul 9, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 4,700 |
Jul 8, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 200 |
Jul 5, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 300 |
Jul 3, 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 500 |
Jul 2, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 400 |
Jul 1, 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 2,000 |
Jun 28, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 2,800 |
Jun 27, 2024 | 1.2110 | 1.2110 | 1.2100 | 1.2100 | 1.2100 | 400 |
Jun 26, 2024 | 1.2300 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 4,900 |
Jun 25, 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 12,000 |
Jun 24, 2024 | 1.2200 | 1.3100 | 1.2200 | 1.2400 | 1.2400 | 6,300 |
Jun 21, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
Jun 20, 2024 | 1.2610 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 5,100 |
Jun 18, 2024 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 400 |
Jun 17, 2024 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 300 |
Jun 14, 2024 | 1.2770 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 5,200 |
Jun 13, 2024 | 1.3500 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | 700 |
Jun 12, 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 4,400 |
Jun 11, 2024 | 1.3000 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 800 |
Jun 10, 2024 | 1.2800 | 1.3880 | 1.2800 | 1.3200 | 1.3200 | 14,000 |
Jun 7, 2024 | 1.3700 | 1.4500 | 1.3400 | 1.3750 | 1.3750 | 13,000 |
Jun 6, 2024 | 1.3700 | 1.4500 | 1.3000 | 1.3800 | 1.3800 | 38,400 |
Jun 5, 2024 | 1.3150 | 1.3900 | 1.3150 | 1.3800 | 1.3800 | 15,300 |
Jun 4, 2024 | 1.0600 | 1.3900 | 1.0600 | 1.3000 | 1.3000 | 13,100 |
Jun 3, 2024 | 1.3700 | 1.3700 | 1.2950 | 1.3310 | 1.3310 | 4,300 |
May 31, 2024 | 1.2690 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 9,700 |
May 30, 2024 | 1.2330 | 1.3000 | 1.2330 | 1.2800 | 1.2800 | 1,700 |
May 29, 2024 | 1.3500 | 1.3500 | 1.2200 | 1.2200 | 1.2200 | 16,300 |
May 28, 2024 | 1.3700 | 1.4150 | 1.3500 | 1.3500 | 1.3500 | 28,200 |
May 24, 2024 | 1.3300 | 1.4600 | 1.3300 | 1.4600 | 1.4600 | 29,300 |
May 23, 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 8,900 |
May 22, 2024 | 1.4700 | 1.5240 | 1.4000 | 1.4000 | 1.4000 | 9,100 |
May 21, 2024 | 1.4900 | 1.5550 | 1.4360 | 1.4700 | 1.4700 | 21,600 |
May 20, 2024 | 1.4000 | 1.6500 | 1.3700 | 1.5140 | 1.5140 | 65,000 |
May 17, 2024 | 1.3900 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 9,000 |
May 16, 2024 | 1.4100 | 1.4200 | 1.3200 | 1.3400 | 1.3400 | 5,200 |
May 15, 2024 | 1.3400 | 1.4700 | 1.3400 | 1.3610 | 1.3610 | 5,300 |
May 14, 2024 | 1.2900 | 1.3900 | 1.2500 | 1.3400 | 1.3400 | 5,600 |
May 13, 2024 | 1.3400 | 1.3450 | 1.3000 | 1.3450 | 1.3450 | 5,700 |
May 10, 2024 | 1.4000 | 1.4150 | 1.3000 | 1.3100 | 1.3100 | 21,400 |
May 9, 2024 | 1.4600 | 1.4680 | 1.4050 | 1.4050 | 1.4050 | 12,600 |
May 8, 2024 | 1.4700 | 1.5830 | 1.4020 | 1.4900 | 1.4900 | 20,400 |
May 7, 2024 | 1.7000 | 2.2700 | 1.5000 | 1.5200 | 1.5200 | 121,400 |
May 6, 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 500 |
May 3, 2024 | 1.6500 | 1.7480 | 1.6500 | 1.6600 | 1.6600 | 1,700 |
May 2, 2024 | 1.7030 | 1.7900 | 1.5800 | 1.7800 | 1.7800 | 17,100 |
May 1, 2024 | 1.7230 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 2,200 |
Apr 30, 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 5,400 |
Apr 29, 2024 | 1.7740 | 1.7980 | 1.7200 | 1.7200 | 1.7200 | 3,400 |
Apr 26, 2024 | 1.7700 | 1.8500 | 1.7400 | 1.7400 | 1.7400 | 6,200 |
Apr 25, 2024 | 1.8800 | 1.8800 | 1.7800 | 1.7800 | 1.7800 | 4,800 |
Apr 24, 2024 | 1.7900 | 1.8400 | 1.7200 | 1.8250 | 1.8250 | 5,700 |
Apr 23, 2024 | 1.7850 | 1.7880 | 1.7400 | 1.7400 | 1.7400 | 1,500 |
Apr 22, 2024 | 1.7500 | 1.7800 | 1.7350 | 1.7350 | 1.7350 | 3,400 |
Apr 19, 2024 | 1.6170 | 1.7500 | 1.6170 | 1.7300 | 1.7300 | 18,200 |
Apr 18, 2024 | 1.6000 | 1.6640 | 1.5800 | 1.5900 | 1.5900 | 2,800 |
Apr 17, 2024 | 1.5900 | 1.6900 | 1.5900 | 1.6100 | 1.6100 | 9,900 |
Apr 16, 2024 | 1.5800 | 1.6100 | 1.4630 | 1.5210 | 1.5210 | 32,200 |
Apr 15, 2024 | 1.6600 | 1.7100 | 1.5900 | 1.6500 | 1.6500 | 3,100 |
Apr 12, 2024 | 1.6300 | 1.6950 | 1.6200 | 1.6200 | 1.6200 | 3,500 |
Apr 11, 2024 | 1.7400 | 1.7400 | 1.6400 | 1.6500 | 1.6500 | 1,900 |
Apr 10, 2024 | 1.7800 | 1.8080 | 1.6300 | 1.6300 | 1.6300 | 20,600 |
Apr 9, 2024 | 1.6800 | 1.7820 | 1.6000 | 1.6400 | 1.6400 | 29,000 |
Apr 8, 2024 | 1.6500 | 1.8640 | 1.6220 | 1.6900 | 1.6900 | 24,700 |
Apr 5, 2024 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 1,300 |
Apr 4, 2024 | 1.6600 | 1.8000 | 1.6600 | 1.6700 | 1.6700 | 7,400 |
Apr 3, 2024 | 1.7500 | 1.8100 | 1.6600 | 1.6600 | 1.6600 | 4,200 |
Apr 2, 2024 | 1.6420 | 1.8050 | 1.6200 | 1.7300 | 1.7300 | 17,100 |
Apr 1, 2024 | 1.6300 | 1.7700 | 1.6300 | 1.7300 | 1.7300 | 7,800 |
Mar 28, 2024 | 1.8010 | 1.8230 | 1.7100 | 1.7200 | 1.7200 | 7,700 |
Mar 27, 2024 | 1.9200 | 2.0100 | 1.5800 | 1.5800 | 1.5800 | 14,400 |
Mar 26, 2024 | 2.2400 | 2.2900 | 1.7700 | 1.9800 | 1.9800 | 32,500 |
Mar 25, 2024 | 2.0500 | 2.4400 | 1.9000 | 2.2500 | 2.2500 | 75,500 |
Mar 22, 2024 | 1.9310 | 2.0950 | 1.8500 | 2.0000 | 2.0000 | 21,700 |
Mar 21, 2024 | 1.9700 | 2.1400 | 1.8100 | 1.9400 | 1.9400 | 28,900 |
Mar 20, 2024 | 1.7130 | 2.2400 | 1.7130 | 1.9700 | 1.9700 | 92,600 |
Mar 19, 2024 | 1.7400 | 1.7400 | 1.5800 | 1.6600 | 1.6600 | 15,000 |
Mar 18, 2024 | 1.7500 | 1.8500 | 1.6100 | 1.7140 | 1.7140 | 18,000 |
Mar 15, 2024 | 1.9000 | 1.9790 | 1.7100 | 1.7750 | 1.7750 | 7,200 |
Mar 14, 2024 | 1.7600 | 1.9010 | 1.6900 | 1.7100 | 1.7100 | 23,800 |
Mar 13, 2024 | 2.0400 | 2.1400 | 1.6800 | 1.7500 | 1.7500 | 27,400 |
Mar 12, 2024 | 2.1500 | 2.3300 | 1.7500 | 2.0200 | 2.0200 | 72,700 |
Mar 11, 2024 | 1.7800 | 2.3600 | 1.7800 | 2.1400 | 2.1400 | 37,900 |
Mar 8, 2024 | 1.8800 | 1.9100 | 1.6800 | 1.7000 | 1.7000 | 10,800 |
Mar 7, 2024 | 1.7600 | 1.9500 | 1.7350 | 1.7800 | 1.7800 | 29,400 |
Mar 6, 2024 | 1.7400 | 2.0500 | 1.7250 | 1.7360 | 1.7360 | 103,500 |
Mar 5, 2024 | 1.6500 | 1.8000 | 1.5400 | 1.7500 | 1.7500 | 36,100 |
Mar 4, 2024 | 1.8100 | 1.8500 | 1.5700 | 1.6400 | 1.6400 | 31,100 |
Mar 1, 2024 | 1.7200 | 1.8500 | 1.6200 | 1.6200 | 1.6200 | 32,400 |
Feb 29, 2024 | 1.7400 | 2.0000 | 1.5200 | 1.7600 | 1.7600 | 83,000 |
Feb 28, 2024 | 2.2000 | 2.2000 | 1.7100 | 1.7100 | 1.7100 | 58,700 |
Feb 27, 2024 | 2.2700 | 2.3300 | 2.1620 | 2.2300 | 2.2300 | 40,000 |
Feb 26, 2024 | 2.4900 | 2.5000 | 2.2200 | 2.3400 | 2.3400 | 37,600 |
Feb 23, 2024 | 2.6100 | 2.7500 | 2.4500 | 2.5000 | 2.5000 | 76,600 |
Feb 22, 2024 | 2.5400 | 3.2000 | 2.4910 | 3.0500 | 3.0500 | 266,300 |
Feb 21, 2024 | 2.5700 | 2.7250 | 2.3500 | 2.5600 | 2.5600 | 195,500 |
Feb 20, 2024 | 1:10 Stock Splits | |||||
Feb 20, 2024 | 2.8000 | 3.1400 | 2.1600 | 3.0800 | 3.0800 | 428,800 |
Feb 16, 2024 | 3.0000 | 6.3000 | 2.5500 | 3.0000 | 3.0000 | 7,175,300 |
Feb 15, 2024 | 1.2700 | 1.5000 | 1.2100 | 1.3800 | 1.3800 | 1,168,700 |
Feb 14, 2024 | 1.2600 | 1.2600 | 1.1900 | 1.1900 | 1.1900 | 3,620 |
Feb 13, 2024 | 1.2300 | 1.2600 | 1.1500 | 1.1900 | 1.1900 | 2,910 |
Feb 12, 2024 | 1.3800 | 1.3800 | 1.1200 | 1.1800 | 1.1800 | 17,420 |
Feb 9, 2024 | 1.4200 | 1.4200 | 1.2800 | 1.3000 | 1.3000 | 7,780 |
Feb 8, 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 5,740 |
Feb 7, 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 7,130 |
Feb 6, 2024 | 1.4000 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 600 |
Feb 5, 2024 | 1.3500 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 730 |
Feb 2, 2024 | 1.4500 | 1.4500 | 1.3100 | 1.3700 | 1.3700 | 420 |
Feb 1, 2024 | 1.3000 | 1.4600 | 1.3000 | 1.4600 | 1.4600 | 5,630 |
Jan 31, 2024 | 1.4400 | 1.5000 | 1.3700 | 1.4400 | 1.4400 | 4,600 |
Jan 30, 2024 | 1.3000 | 1.4800 | 1.3000 | 1.4800 | 1.4800 | 3,070 |
Jan 29, 2024 | 1.4400 | 1.5500 | 1.4000 | 1.5000 | 1.5000 | 6,740 |
Jan 26, 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 900 |
Jan 25, 2024 | 1.4000 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 1,020 |
Jan 24, 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 2,300 |
Jan 23, 2024 | 1.4900 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 560 |
Jan 22, 2024 | 1.5000 | 1.5000 | 1.3500 | 1.4400 | 1.4400 | 440 |
Jan 19, 2024 | 1.4600 | 1.4800 | 1.3800 | 1.4800 | 1.4800 | 1,500 |
Jan 18, 2024 | 1.4400 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 490 |
Jan 17, 2024 | 1.4500 | 1.4900 | 1.4200 | 1.4900 | 1.4900 | 1,720 |
Jan 16, 2024 | 1.3800 | 1.4900 | 1.3200 | 1.4900 | 1.4900 | 4,120 |
Jan 12, 2024 | 1.3100 | 1.4800 | 1.3100 | 1.4500 | 1.4500 | 3,910 |
Jan 11, 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 1,820 |
Jan 10, 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 3,680 |
Jan 9, 2024 | 1.3300 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 1,860 |
Jan 8, 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 2,540 |
Jan 5, 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 2,060 |
Jan 4, 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 900 |
Jan 3, 2024 | 1.4000 | 1.4500 | 1.3000 | 1.4000 | 1.4000 | 10,480 |
Jan 2, 2024 | 1.4100 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 6,060 |
Dec 29, 2023 | 1.3800 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 15,950 |
Dec 28, 2023 | 1.4200 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 7,250 |
Dec 27, 2023 | 1.4600 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 1,570 |
Dec 26, 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 1,050 |
Related Tickers
MYND Mynd.ai, Inc.
2.1000
+4.48%
TCTM TCTM Kids IT Education Inc.
0.6670
-12.22%
GV Visionary Holdings Inc.
1.7800
+21.92%
CLEU China Liberal Education Holdings Limited
3.2399
+16.13%
LXEH Lixiang Education Holding Co., Ltd.
6.10
+7.45%
QSG QuantaSing Group Limited
2.1000
+3.96%
GNS Genius Group Limited
0.5453
-0.22%