At close: December 20 at 4:00:02 PM EST
After hours: December 20 at 6:51:34 PM EST
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 20, 2024 | 1.6100 | 1.7100 | 1.6100 | 1.7100 | 1.7100 | 260,600 |
| Dec 19, 2024 | 1.6400 | 1.6400 | 1.5900 | 1.6300 | 1.6300 | 106,800 |
| Dec 18, 2024 | 1.6800 | 1.6800 | 1.5810 | 1.6300 | 1.6300 | 206,400 |
| Dec 17, 2024 | 1.6900 | 1.7300 | 1.6500 | 1.6800 | 1.6800 | 150,500 |
| Dec 16, 2024 | 1.7100 | 1.7450 | 1.6500 | 1.6900 | 1.6900 | 323,700 |
| Dec 13, 2024 | 1.6700 | 1.7100 | 1.6600 | 1.6900 | 1.6900 | 68,500 |
| Dec 12, 2024 | 1.7300 | 1.7300 | 1.6600 | 1.6900 | 1.6900 | 135,900 |
| Dec 11, 2024 | 1.7200 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 107,300 |
| Dec 10, 2024 | 1.7400 | 1.8000 | 1.7100 | 1.7200 | 1.7200 | 236,600 |
| Dec 9, 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7600 | 1.7600 | 159,100 |
| Dec 6, 2024 | 1.7100 | 1.8200 | 1.7100 | 1.8200 | 1.8200 | 207,400 |
| Dec 5, 2024 | 1.6700 | 1.7300 | 1.6530 | 1.7100 | 1.7100 | 161,800 |
| Dec 4, 2024 | 1.6600 | 1.6900 | 1.6420 | 1.6800 | 1.6800 | 159,900 |
| Dec 3, 2024 | 1.6400 | 1.7290 | 1.6400 | 1.6800 | 1.6800 | 122,300 |
| Dec 2, 2024 | 1.7800 | 1.8300 | 1.6200 | 1.6400 | 1.6400 | 436,500 |
| Nov 29, 2024 | 1.7900 | 1.8400 | 1.7800 | 1.7900 | 1.7900 | 90,400 |
| Nov 27, 2024 | 1.7600 | 1.8400 | 1.7000 | 1.7800 | 1.7800 | 284,800 |
| Nov 26, 2024 | 1.9900 | 1.9900 | 1.8700 | 1.9100 | 1.9100 | 330,200 |
| Nov 25, 2024 | 1.9700 | 1.9800 | 1.9000 | 1.9300 | 1.9300 | 177,200 |
| Nov 22, 2024 | 1.8200 | 1.9200 | 1.7600 | 1.9000 | 1.9000 | 99,500 |
| Nov 21, 2024 | 1.8000 | 1.8300 | 1.7300 | 1.7500 | 1.7500 | 86,100 |
| Nov 20, 2024 | 1.7600 | 1.8400 | 1.7600 | 1.8100 | 1.8100 | 57,900 |
| Nov 19, 2024 | 1.6900 | 1.8600 | 1.6500 | 1.7800 | 1.7800 | 150,000 |
| Nov 18, 2024 | 1.6200 | 1.7700 | 1.6100 | 1.6850 | 1.6850 | 134,600 |
| Nov 15, 2024 | 1.6500 | 1.6750 | 1.6000 | 1.6100 | 1.6100 | 70,900 |
| Nov 14, 2024 | 1.6700 | 1.7800 | 1.6400 | 1.6500 | 1.6500 | 59,900 |
| Nov 13, 2024 | 1.7400 | 1.8000 | 1.6500 | 1.6500 | 1.6500 | 67,500 |
| Nov 12, 2024 | 1.7600 | 1.8000 | 1.7300 | 1.7300 | 1.7300 | 52,200 |
| Nov 11, 2024 | 1.9000 | 1.9200 | 1.7700 | 1.7800 | 1.7800 | 119,600 |
| Nov 8, 2024 | 1.8800 | 1.9150 | 1.8200 | 1.8800 | 1.8800 | 75,200 |
| Nov 7, 2024 | 1.7300 | 1.8900 | 1.7300 | 1.8600 | 1.8600 | 130,200 |
| Nov 6, 2024 | 1.7100 | 1.7680 | 1.6890 | 1.7300 | 1.7300 | 77,300 |
| Nov 5, 2024 | 1.7000 | 1.7600 | 1.6600 | 1.7000 | 1.7000 | 58,200 |
| Nov 4, 2024 | 1.7400 | 1.7700 | 1.7000 | 1.7030 | 1.7030 | 76,500 |
| Nov 1, 2024 | 1.7700 | 1.8100 | 1.5720 | 1.7900 | 1.7900 | 321,000 |
| Oct 31, 2024 | 1.8800 | 1.8850 | 1.8100 | 1.8200 | 1.8200 | 94,500 |
| Oct 30, 2024 | 1.8800 | 1.8900 | 1.8700 | 1.8900 | 1.8900 | 20,700 |
| Oct 29, 2024 | 1.8400 | 1.8900 | 1.8400 | 1.8600 | 1.8600 | 33,900 |
| Oct 28, 2024 | 1.8300 | 1.8800 | 1.8300 | 1.8730 | 1.8730 | 50,700 |
| Oct 25, 2024 | 1.9300 | 1.9580 | 1.8200 | 1.8300 | 1.8300 | 37,500 |
| Oct 24, 2024 | 1.8600 | 1.9000 | 1.8600 | 1.8850 | 1.8850 | 33,100 |
| Oct 23, 2024 | 1.9300 | 1.9500 | 1.7500 | 1.8500 | 1.8500 | 130,300 |
| Oct 22, 2024 | 1.9900 | 2.0200 | 1.9400 | 1.9450 | 1.9450 | 59,700 |
| Oct 21, 2024 | 2.0000 | 2.0100 | 1.9500 | 1.9900 | 1.9900 | 80,200 |
| Oct 18, 2024 | 2.0300 | 2.0300 | 1.9800 | 2.0100 | 2.0100 | 155,300 |
| Oct 17, 2024 | 1.9800 | 2.0600 | 1.9800 | 2.0500 | 2.0500 | 34,100 |
| Oct 16, 2024 | 2.0000 | 2.0500 | 1.9800 | 1.9950 | 1.9950 | 92,900 |
| Oct 15, 2024 | 2.0000 | 2.0400 | 1.9800 | 2.0150 | 2.0150 | 62,300 |
| Oct 14, 2024 | 1.9800 | 2.0300 | 1.9800 | 2.0000 | 2.0000 | 90,600 |
| Oct 11, 2024 | 2.0100 | 2.0500 | 1.9800 | 2.0000 | 2.0000 | 110,900 |
| Oct 10, 2024 | 2.0100 | 2.0400 | 1.9800 | 2.0200 | 2.0200 | 185,500 |
| Oct 9, 2024 | 1.9800 | 2.0800 | 1.9800 | 2.0300 | 2.0300 | 108,400 |
| Oct 8, 2024 | 1.9400 | 2.0800 | 1.9400 | 2.0100 | 2.0100 | 206,900 |
| Oct 7, 2024 | 1.9000 | 1.9600 | 1.9000 | 1.9500 | 1.9500 | 62,400 |
| Oct 4, 2024 | 1.9000 | 1.9300 | 1.8700 | 1.9150 | 1.9150 | 27,800 |
| Oct 3, 2024 | 1.8800 | 1.9000 | 1.8500 | 1.8750 | 1.8750 | 29,000 |
| Oct 2, 2024 | 1.8900 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 41,400 |
| Oct 1, 2024 | 1.9100 | 1.9100 | 1.8600 | 1.8900 | 1.8900 | 49,300 |
| Sep 30, 2024 | 1.9600 | 1.9800 | 1.9000 | 1.9100 | 1.9100 | 47,300 |
| Sep 27, 2024 | 1.9800 | 2.0000 | 1.9600 | 1.9800 | 1.9800 | 26,800 |
| Sep 26, 2024 | 1.9300 | 2.0000 | 1.8800 | 1.9700 | 1.9700 | 37,100 |
| Sep 25, 2024 | 1.9600 | 1.9900 | 1.8900 | 1.9000 | 1.9000 | 28,600 |
| Sep 24, 2024 | 1.9400 | 1.9490 | 1.9200 | 1.9400 | 1.9400 | 20,600 |
| Sep 23, 2024 | 1.9700 | 2.0050 | 1.9000 | 1.9300 | 1.9300 | 102,200 |
| Sep 20, 2024 | 1.9000 | 1.9100 | 1.8800 | 1.8900 | 1.8900 | 30,400 |
| Sep 19, 2024 | 1.9200 | 1.9300 | 1.8800 | 1.8980 | 1.8980 | 30,500 |
| Sep 18, 2024 | 1.9000 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 64,300 |
| Sep 17, 2024 | 1.9000 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | 96,800 |
| Sep 16, 2024 | 1.8900 | 1.9900 | 1.8900 | 1.9600 | 1.9600 | 32,000 |
| Sep 13, 2024 | 1.9000 | 1.9700 | 1.9000 | 1.9550 | 1.9550 | 33,000 |
| Sep 12, 2024 | 1.8100 | 1.9600 | 1.8000 | 1.9300 | 1.9300 | 50,400 |
| Sep 11, 2024 | 1.8600 | 1.9300 | 1.8370 | 1.8800 | 1.8800 | 92,800 |
| Sep 10, 2024 | 1.7700 | 1.9000 | 1.7700 | 1.8900 | 1.8900 | 109,600 |
| Sep 9, 2024 | 1.8700 | 1.9800 | 1.8700 | 1.9400 | 1.9400 | 84,700 |
| Sep 6, 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9900 | 1.9900 | 64,700 |
| Sep 5, 2024 | 1.9900 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 14,300 |
| Sep 4, 2024 | 1.9500 | 2.0150 | 1.9500 | 1.9800 | 1.9800 | 50,100 |
| Sep 3, 2024 | 2.0100 | 2.0100 | 1.9500 | 1.9600 | 1.9600 | 75,300 |
| Aug 30, 2024 | 2.0000 | 2.0380 | 1.9900 | 2.0000 | 2.0000 | 36,700 |
| Aug 29, 2024 | 2.0000 | 2.0300 | 1.9700 | 2.0000 | 2.0000 | 48,000 |
| Aug 28, 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9800 | 1.9800 | 72,700 |
| Aug 27, 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9700 | 1.9700 | 50,000 |
| Aug 26, 2024 | 1.9900 | 2.0130 | 1.9800 | 2.0000 | 2.0000 | 20,200 |
| Aug 23, 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 21,400 |
| Aug 22, 2024 | 1.9900 | 2.0300 | 1.9900 | 2.0000 | 2.0000 | 55,800 |
| Aug 21, 2024 | 2.0000 | 2.0100 | 1.9600 | 1.9900 | 1.9900 | 45,800 |
| Aug 20, 2024 | 2.0200 | 2.0500 | 2.0000 | 2.0100 | 2.0100 | 52,700 |
| Aug 19, 2024 | 2.0500 | 2.0600 | 2.0000 | 2.0200 | 2.0200 | 67,100 |
| Aug 16, 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 54,700 |
| Aug 15, 2024 | 2.0500 | 2.0650 | 2.0300 | 2.0400 | 2.0400 | 58,300 |
| Aug 14, 2024 | 2.0600 | 2.0900 | 2.0100 | 2.0500 | 2.0500 | 65,600 |
| Aug 13, 2024 | 2.0300 | 2.1000 | 1.9600 | 2.0200 | 2.0200 | 190,000 |
| Aug 12, 2024 | 2.0100 | 2.0700 | 1.9800 | 1.9900 | 1.9900 | 145,300 |
| Aug 9, 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 64,200 |
| Aug 8, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 72,000 |
| Aug 7, 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 268,300 |
| Aug 6, 2024 | 2.1900 | 2.1900 | 2.0000 | 2.0600 | 2.0600 | 272,400 |
| Aug 5, 2024 | 2.0000 | 2.1900 | 1.8750 | 2.1500 | 2.1500 | 195,900 |
| Aug 2, 2024 | 2.1200 | 2.1400 | 2.0200 | 2.0800 | 2.0800 | 245,400 |
| Aug 1, 2024 | 2.1200 | 2.1370 | 2.0600 | 2.0900 | 2.0900 | 67,300 |
| Jul 31, 2024 | 2.1300 | 2.1690 | 2.1200 | 2.1200 | 2.1200 | 60,200 |
| Jul 30, 2024 | 2.2800 | 2.2800 | 2.1400 | 2.1700 | 2.1700 | 59,700 |
| Jul 29, 2024 | 2.1400 | 2.2800 | 2.1350 | 2.2500 | 2.2500 | 169,900 |
| Jul 26, 2024 | 2.1400 | 2.2000 | 2.0300 | 2.1200 | 2.1200 | 150,200 |
| Jul 25, 2024 | 2.1200 | 2.1200 | 2.0700 | 2.1050 | 2.1050 | 56,900 |
| Jul 24, 2024 | 2.1200 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 88,300 |
| Jul 23, 2024 | 2.2000 | 2.2250 | 2.0700 | 2.1100 | 2.1100 | 108,300 |
| Jul 22, 2024 | 2.1000 | 2.2600 | 2.1000 | 2.2300 | 2.2300 | 130,400 |
| Jul 19, 2024 | 2.2200 | 2.2920 | 2.0900 | 2.1100 | 2.1100 | 81,000 |
| Jul 18, 2024 | 2.3000 | 2.3500 | 2.2200 | 2.2300 | 2.2300 | 58,400 |
| Jul 17, 2024 | 2.3300 | 2.3700 | 2.2530 | 2.3000 | 2.3000 | 36,700 |
| Jul 16, 2024 | 2.2100 | 2.3400 | 2.2100 | 2.3400 | 2.3400 | 81,400 |
| Jul 15, 2024 | 2.3600 | 2.3870 | 2.2100 | 2.2100 | 2.2100 | 159,200 |
| Jul 12, 2024 | 2.2400 | 2.4300 | 2.2200 | 2.3600 | 2.3600 | 207,400 |
| Jul 11, 2024 | 2.3200 | 2.5000 | 2.1200 | 2.2300 | 2.2300 | 504,900 |
| Jul 10, 2024 | 2.1900 | 2.2600 | 2.0800 | 2.1300 | 2.1300 | 258,800 |
| Jul 9, 2024 | 2.5000 | 2.5500 | 2.1800 | 2.1850 | 2.1850 | 324,900 |
| Jul 8, 2024 | 2.1300 | 2.5300 | 2.1300 | 2.4300 | 2.4300 | 555,800 |
| Jul 5, 2024 | 2.0700 | 2.1500 | 2.0500 | 2.1400 | 2.1400 | 147,000 |
| Jul 3, 2024 | 2.0100 | 2.1200 | 2.0100 | 2.0500 | 2.0500 | 111,300 |
| Jul 2, 2024 | 2.0500 | 2.0500 | 1.9960 | 2.0200 | 2.0200 | 282,300 |
| Jul 1, 2024 | 2.1000 | 2.2100 | 1.9500 | 1.9800 | 1.9800 | 472,800 |
| Jun 28, 2024 | 1.9000 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 24,400 |
| Jun 27, 2024 | 1.9500 | 1.9500 | 1.8600 | 1.8900 | 1.8900 | 20,200 |
| Jun 26, 2024 | 1.8300 | 1.9300 | 1.8300 | 1.9100 | 1.9100 | 40,700 |
| Jun 25, 2024 | 1.9600 | 1.9600 | 1.8500 | 1.8500 | 1.8500 | 30,100 |
| Jun 24, 2024 | 1.9300 | 1.9900 | 1.9300 | 1.9700 | 1.9700 | 78,200 |
| Jun 21, 2024 | 1.8800 | 1.9330 | 1.8400 | 1.9100 | 1.9100 | 24,400 |
| Jun 20, 2024 | 1.9800 | 1.9800 | 1.8800 | 1.8800 | 1.8800 | 114,300 |
| Jun 18, 2024 | 1.8500 | 1.9800 | 1.8500 | 1.9800 | 1.9800 | 76,600 |
| Jun 17, 2024 | 1.8200 | 1.8590 | 1.7750 | 1.8000 | 1.8000 | 83,800 |
| Jun 14, 2024 | 1.7900 | 1.8600 | 1.7700 | 1.8200 | 1.8200 | 97,800 |
| Jun 13, 2024 | 1.8800 | 1.9370 | 1.8500 | 1.8730 | 1.8730 | 28,400 |
| Jun 12, 2024 | 1.9800 | 1.9900 | 1.8800 | 1.8800 | 1.8800 | 80,200 |
| Jun 11, 2024 | 1.9000 | 1.9500 | 1.8500 | 1.9300 | 1.9300 | 59,100 |
| Jun 10, 2024 | 1.8300 | 1.9000 | 1.8100 | 1.8800 | 1.8800 | 125,200 |
| Jun 7, 2024 | 1.8100 | 1.8370 | 1.7900 | 1.8200 | 1.8200 | 89,000 |
| Jun 6, 2024 | 1.8000 | 1.8500 | 1.7760 | 1.7900 | 1.7900 | 44,400 |
| Jun 5, 2024 | 1.5900 | 1.7800 | 1.5900 | 1.7700 | 1.7700 | 132,900 |
| Jun 4, 2024 | 1.8600 | 1.8900 | 1.7300 | 1.8100 | 1.8100 | 64,000 |
| Jun 3, 2024 | 2.0000 | 2.0550 | 1.8100 | 1.8800 | 1.8800 | 151,100 |
| May 31, 2024 | 1.9600 | 2.0100 | 1.9300 | 2.0000 | 2.0000 | 122,500 |
| May 30, 2024 | 1.8900 | 1.9100 | 1.8500 | 1.8800 | 1.8800 | 51,700 |
| May 29, 2024 | 1.9300 | 1.9350 | 1.8500 | 1.8800 | 1.8800 | 100,600 |
| May 28, 2024 | 1.7900 | 1.9700 | 1.7550 | 1.9500 | 1.9500 | 175,700 |
| May 24, 2024 | 1.6700 | 1.8400 | 1.6700 | 1.7900 | 1.7900 | 95,500 |
| May 23, 2024 | 1.6900 | 1.7420 | 1.6600 | 1.6800 | 1.6800 | 62,100 |
| May 22, 2024 | 1.7600 | 1.8000 | 1.6500 | 1.6900 | 1.6900 | 85,000 |
| May 21, 2024 | 1.7800 | 1.8000 | 1.7300 | 1.7800 | 1.7800 | 87,800 |
| May 20, 2024 | 1.6700 | 1.7700 | 1.6500 | 1.7700 | 1.7700 | 104,900 |
| May 17, 2024 | 1.6200 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 91,100 |
| May 16, 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6200 | 1.6200 | 47,400 |
| May 15, 2024 | 1.6500 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | 58,600 |
| May 14, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 64,800 |
| May 13, 2024 | 1.6700 | 1.7100 | 1.6700 | 1.6850 | 1.6850 | 61,200 |
| May 10, 2024 | 1.7000 | 1.7400 | 1.6500 | 1.6500 | 1.6500 | 63,100 |
| May 9, 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 56,600 |
| May 8, 2024 | 1.6800 | 1.7350 | 1.6500 | 1.6700 | 1.6700 | 44,200 |
| May 7, 2024 | 1.7800 | 1.7800 | 1.6500 | 1.6600 | 1.6600 | 61,600 |
| May 6, 2024 | 1.8500 | 1.8500 | 1.7500 | 1.7700 | 1.7700 | 32,500 |
| May 3, 2024 | 1.8400 | 1.8500 | 1.7550 | 1.7660 | 1.7660 | 40,200 |
| May 2, 2024 | 1.8100 | 1.8400 | 1.7700 | 1.8180 | 1.8180 | 96,300 |
| May 1, 2024 | 1.7700 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 46,200 |
| Apr 30, 2024 | 1.8200 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 48,100 |
| Apr 29, 2024 | 1.8100 | 1.8600 | 1.7800 | 1.8100 | 1.8100 | 41,600 |
| Apr 26, 2024 | 1.8200 | 1.8600 | 1.8200 | 1.8400 | 1.8400 | 28,200 |
| Apr 25, 2024 | 1.8300 | 1.8700 | 1.8000 | 1.8300 | 1.8300 | 17,400 |
| Apr 24, 2024 | 1.8400 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 28,200 |
| Apr 23, 2024 | 1.8000 | 1.8600 | 1.7840 | 1.8200 | 1.8200 | 77,900 |
| Apr 22, 2024 | 1.8200 | 1.9200 | 1.8200 | 1.8300 | 1.8300 | 74,500 |
| Apr 19, 2024 | 1.9100 | 1.9100 | 1.8200 | 1.8400 | 1.8400 | 36,200 |
| Apr 18, 2024 | 1.9000 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 22,400 |
| Apr 17, 2024 | 1.8700 | 1.9100 | 1.8600 | 1.8600 | 1.8600 | 26,600 |
| Apr 16, 2024 | 1.8800 | 1.9650 | 1.8600 | 1.8900 | 1.8900 | 56,700 |
| Apr 15, 2024 | 1.9600 | 2.0000 | 1.8700 | 1.8900 | 1.8900 | 45,100 |
| Apr 12, 2024 | 1.9300 | 1.9750 | 1.9200 | 1.9200 | 1.9200 | 25,700 |
| Apr 11, 2024 | 1.9500 | 2.0900 | 1.9100 | 1.9400 | 1.9400 | 72,300 |
| Apr 10, 2024 | 2.0100 | 2.0700 | 1.9800 | 2.0000 | 2.0000 | 13,700 |
| Apr 9, 2024 | 2.0200 | 2.0800 | 1.9800 | 2.0000 | 2.0000 | 30,600 |
| Apr 8, 2024 | 1.9800 | 2.1300 | 1.9760 | 2.0000 | 2.0000 | 110,300 |
| Apr 5, 2024 | 2.0300 | 2.0600 | 1.9900 | 2.0000 | 2.0000 | 24,800 |
| Apr 4, 2024 | 2.0000 | 2.1000 | 1.9800 | 2.0300 | 2.0300 | 49,000 |
| Apr 3, 2024 | 1.9900 | 2.0280 | 1.9200 | 1.9700 | 1.9700 | 62,900 |
| Apr 2, 2024 | 2.0500 | 2.0500 | 1.9200 | 2.0000 | 2.0000 | 83,600 |
| Apr 1, 2024 | 2.0900 | 2.1400 | 2.0500 | 2.0700 | 2.0700 | 83,000 |
| Mar 28, 2024 | 2.2000 | 2.3000 | 2.0600 | 2.0900 | 2.0900 | 141,100 |
| Mar 27, 2024 | 2.1300 | 2.2600 | 2.1100 | 2.2000 | 2.2000 | 80,900 |
| Mar 26, 2024 | 2.1100 | 2.1900 | 2.0600 | 2.1850 | 2.1850 | 103,700 |
| Mar 25, 2024 | 2.2000 | 2.2600 | 2.1100 | 2.1400 | 2.1400 | 129,700 |
| Mar 22, 2024 | 2.4300 | 2.5700 | 2.0300 | 2.0300 | 2.0300 | 251,500 |
| Mar 21, 2024 | 2.0000 | 2.5500 | 1.9400 | 2.5000 | 2.5000 | 716,700 |
| Mar 20, 2024 | 1.7600 | 2.0600 | 1.7600 | 1.9300 | 1.9300 | 301,800 |
| Mar 19, 2024 | 1.8300 | 2.4000 | 1.8200 | 1.8300 | 1.8300 | 3,891,000 |
| Mar 18, 2024 | 1.8300 | 1.8600 | 1.8000 | 1.8400 | 1.8400 | 47,200 |
| Mar 15, 2024 | 1.7700 | 1.8500 | 1.7700 | 1.8400 | 1.8400 | 67,300 |
| Mar 14, 2024 | 1.7400 | 1.8000 | 1.7200 | 1.7400 | 1.7400 | 76,500 |
| Mar 13, 2024 | 1.7200 | 1.7800 | 1.7200 | 1.7600 | 1.7600 | 64,200 |
| Mar 12, 2024 | 1.7600 | 1.7600 | 1.7000 | 1.7100 | 1.7100 | 33,900 |
| Mar 11, 2024 | 1.6700 | 1.7700 | 1.6700 | 1.7400 | 1.7400 | 69,400 |
| Mar 8, 2024 | 1.6500 | 1.7200 | 1.5900 | 1.6500 | 1.6500 | 138,700 |
| Mar 7, 2024 | 1.7900 | 1.8000 | 1.3950 | 1.5600 | 1.5600 | 383,900 |
| Mar 6, 2024 | 1.9300 | 1.9800 | 1.8600 | 1.9400 | 1.9400 | 79,100 |
| Mar 5, 2024 | 1.8800 | 1.9190 | 1.8400 | 1.8510 | 1.8510 | 39,200 |
| Mar 4, 2024 | 1.9600 | 2.0100 | 1.8600 | 1.8620 | 1.8620 | 66,800 |
| Mar 1, 2024 | 1.9500 | 1.9900 | 1.8550 | 1.9100 | 1.9100 | 77,500 |
| Feb 29, 2024 | 2.2400 | 2.2900 | 1.9500 | 1.9500 | 1.9500 | 61,800 |
| Feb 28, 2024 | 2.0200 | 2.3700 | 1.9500 | 2.1650 | 2.1650 | 272,200 |
| Feb 27, 2024 | 1.8400 | 2.0200 | 1.8100 | 2.0200 | 2.0200 | 102,500 |
| Feb 26, 2024 | 1.7100 | 1.8930 | 1.7000 | 1.7800 | 1.7800 | 105,900 |
| Feb 23, 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 56,700 |
| Feb 22, 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7500 | 1.7500 | 91,900 |
| Feb 21, 2024 | 1.8100 | 1.8100 | 1.7400 | 1.7900 | 1.7900 | 51,900 |
| Feb 20, 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8100 | 1.8100 | 31,700 |
| Feb 16, 2024 | 1.8900 | 1.9000 | 1.8000 | 1.8800 | 1.8800 | 57,400 |
| Feb 15, 2024 | 1.8600 | 1.9000 | 1.8400 | 1.9000 | 1.9000 | 17,100 |
| Feb 14, 2024 | 1.8000 | 1.8700 | 1.7800 | 1.8700 | 1.8700 | 67,200 |
| Feb 13, 2024 | 1.8000 | 1.8400 | 1.7900 | 1.8000 | 1.8000 | 37,800 |
| Feb 12, 2024 | 1.8200 | 1.9260 | 1.8200 | 1.8300 | 1.8300 | 48,700 |
| Feb 9, 2024 | 1.8300 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 35,300 |
| Feb 8, 2024 | 1.8200 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 58,400 |
| Feb 7, 2024 | 1.8400 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 16,000 |
| Feb 6, 2024 | 1.8300 | 1.8800 | 1.8200 | 1.8500 | 1.8500 | 31,900 |
| Feb 5, 2024 | 1.8400 | 1.8600 | 1.8300 | 1.8390 | 1.8390 | 24,700 |
| Feb 2, 2024 | 1.8900 | 1.8980 | 1.8300 | 1.8390 | 1.8390 | 38,700 |
| Feb 1, 2024 | 1.9100 | 1.9600 | 1.8900 | 1.9200 | 1.9200 | 28,400 |
| Jan 31, 2024 | 1.8900 | 1.9400 | 1.8900 | 1.9400 | 1.9400 | 30,000 |
| Jan 30, 2024 | 1.9000 | 1.9700 | 1.8800 | 1.8900 | 1.8900 | 24,800 |
| Jan 29, 2024 | 1.8200 | 1.9780 | 1.8200 | 1.9000 | 1.9000 | 37,500 |
| Jan 26, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 21,100 |
| Jan 25, 2024 | 1.8800 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 42,700 |
| Jan 24, 2024 | 1.9800 | 2.0000 | 1.8700 | 1.8800 | 1.8800 | 42,500 |
| Jan 23, 2024 | 2.0000 | 2.0000 | 1.9450 | 1.9800 | 1.9800 | 12,000 |
| Jan 22, 2024 | 1.9000 | 1.9800 | 1.8900 | 1.9500 | 1.9500 | 19,200 |
| Jan 19, 2024 | 2.0000 | 2.0000 | 1.8800 | 1.9500 | 1.9500 | 38,200 |
| Jan 18, 2024 | 1.9600 | 1.9600 | 1.8700 | 1.9400 | 1.9400 | 24,400 |
| Jan 17, 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8680 | 1.8680 | 42,900 |
| Jan 16, 2024 | 1.8800 | 1.9180 | 1.8200 | 1.8200 | 1.8200 | 47,400 |
| Jan 12, 2024 | 1.9900 | 1.9900 | 1.8550 | 1.9200 | 1.9200 | 72,000 |
| Jan 11, 2024 | 1.9900 | 1.9900 | 1.9200 | 1.9300 | 1.9300 | 38,200 |
| Jan 10, 2024 | 2.0900 | 2.0900 | 1.9500 | 1.9600 | 1.9600 | 119,400 |
| Jan 9, 2024 | 2.1200 | 2.1200 | 2.0790 | 2.0900 | 2.0900 | 16,500 |
| Jan 8, 2024 | 2.0900 | 2.1400 | 2.0000 | 2.1200 | 2.1200 | 80,300 |
| Jan 5, 2024 | 2.1500 | 2.1900 | 2.0300 | 2.0800 | 2.0800 | 151,000 |
| Jan 4, 2024 | 2.1100 | 2.1800 | 2.0800 | 2.1400 | 2.1400 | 13,600 |
| Jan 3, 2024 | 2.3500 | 2.3500 | 2.1200 | 2.1300 | 2.1300 | 80,300 |
| Jan 2, 2024 | 2.2100 | 2.3900 | 2.2100 | 2.2900 | 2.2900 | 66,500 |
| Dec 29, 2023 | 2.3000 | 2.3700 | 2.1600 | 2.1800 | 2.1800 | 82,600 |
| Dec 28, 2023 | 2.1800 | 2.3400 | 2.1790 | 2.2900 | 2.2900 | 38,000 |
| Dec 27, 2023 | 2.2300 | 2.4200 | 2.2000 | 2.2200 | 2.2200 | 72,000 |
| Dec 26, 2023 | 2.1200 | 2.2800 | 2.0500 | 2.2400 | 2.2400 | 50,200 |
| Dec 22, 2023 | 2.2000 | 2.2800 | 2.0800 | 2.1200 | 2.1200 | 62,200 |
| Dec 21, 2023 | 2.0900 | 2.2800 | 2.0900 | 2.2200 | 2.2200 | 59,800 |
Related Tickers
MSAI MultiSensor AI Holdings, Inc.
1.9800
+24.53%
ARQQW Arqit Quantum Inc.
1.2900
+58.81%
LIDR AEye, Inc.
1.1000
+10.07%
HUBC HUB Cyber Security Ltd.
0.4298
+8.26%
ARAT Arax Holdings Corp.
0.5300
0.00%
AEVA Aeva Technologies, Inc.
4.0200
+3.88%
VERI Veritone, Inc.
2.3000
+5.50%
ALLT Allot Ltd.
5.01
+2.04%
RXT Rackspace Technology, Inc.
2.2500
+0.45%
HUBCZ HUB Cyber Security Ltd.
0.0080
0.00%