Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1.0500
+0.0200
+(1.94%)
At close: March 10 at 4:00:00 PM EDT
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 |
---|---|---|---|---|---|---|
Mar 10, 2025 | 1.0700 | 1.1200 | 1.0200 | 1.0500 | 1.0500 | 47,800 |
Mar 7, 2025 | 1.1000 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 87,800 |
Mar 6, 2025 | 1.1600 | 1.1600 | 1.0800 | 1.1100 | 1.1100 | 16,000 |
Mar 5, 2025 | 1.1000 | 1.1200 | 1.0500 | 1.1100 | 1.1100 | 64,600 |
Mar 4, 2025 | 1.0600 | 1.0600 | 0.9110 | 0.9900 | 0.9900 | 208,700 |
Mar 3, 2025 | 1.0600 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 52,000 |
Feb 28, 2025 | 1.0200 | 1.0800 | 1.0150 | 1.0500 | 1.0500 | 226,900 |
Feb 27, 2025 | 1.0800 | 1.1500 | 1.0400 | 1.0600 | 1.0600 | 345,600 |
Feb 26, 2025 | 1.2000 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 1,030,000 |
Feb 25, 2025 | 1.4300 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 673,000 |
Feb 24, 2025 | 1.4300 | 1.5200 | 1.3800 | 1.3900 | 1.3900 | 478,500 |
Feb 21, 2025 | 1.5000 | 1.5800 | 1.4400 | 1.4500 | 1.4500 | 192,300 |
Feb 20, 2025 | 1.5200 | 1.5200 | 1.4300 | 1.4300 | 1.4300 | 252,700 |
Feb 19, 2025 | 1.5600 | 1.5600 | 1.4100 | 1.4500 | 1.4500 | 53,300 |
Feb 18, 2025 | 1.5400 | 1.6000 | 1.4500 | 1.4800 | 1.4800 | 87,900 |
Feb 14, 2025 | 1.5000 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 276,300 |
Feb 13, 2025 | 1.4100 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 153,700 |
Feb 12, 2025 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 107,300 |
Feb 11, 2025 | 1.3500 | 1.4600 | 1.3400 | 1.4100 | 1.4100 | 269,400 |
Feb 10, 2025 | 1.3400 | 1.4200 | 1.3400 | 1.4000 | 1.4000 | 235,400 |
Feb 7, 2025 | 1.3100 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 202,900 |
Feb 6, 2025 | 1.2900 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 93,300 |
Feb 5, 2025 | 1.2900 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 14,400 |
Feb 4, 2025 | 1.2300 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 108,000 |
Feb 3, 2025 | 1.2200 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 55,100 |
Jan 31, 2025 | 1.2800 | 1.3000 | 1.2760 | 1.2850 | 1.2850 | 38,600 |
Jan 30, 2025 | 1.3200 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 56,200 |
Jan 29, 2025 | 1.2900 | 1.3100 | 1.2700 | 1.2850 | 1.2850 | 42,500 |
Jan 28, 2025 | 1.2900 | 1.3100 | 1.2870 | 1.2870 | 1.2870 | 40,200 |
Jan 27, 2025 | 1.2900 | 1.3100 | 1.2700 | 1.2950 | 1.2950 | 36,700 |
Jan 24, 2025 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 229,100 |
Jan 23, 2025 | 1.3200 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 184,800 |
Jan 22, 2025 | 1.3800 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 71,400 |
Jan 21, 2025 | 1.3500 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 210,400 |
Jan 17, 2025 | 1.3000 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 112,400 |
Jan 16, 2025 | 1.2400 | 1.2500 | 1.2070 | 1.2400 | 1.2400 | 253,600 |
Jan 15, 2025 | 1.1900 | 1.2500 | 1.1600 | 1.2400 | 1.2400 | 356,500 |
Jan 14, 2025 | 1.2100 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 45,700 |
Jan 13, 2025 | 1.2400 | 1.2700 | 1.2300 | 1.2460 | 1.2460 | 114,800 |
Jan 10, 2025 | 1.2600 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 56,100 |
Jan 8, 2025 | 1.2600 | 1.2600 | 1.2300 | 1.2350 | 1.2350 | 41,600 |
Jan 7, 2025 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 66,100 |
Jan 6, 2025 | 1.3000 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 79,900 |
Jan 3, 2025 | 1.2900 | 1.2900 | 1.2700 | 1.2850 | 1.2850 | 51,000 |
Jan 2, 2025 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 44,600 |
Dec 31, 2024 | 1.2400 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 35,400 |
Dec 30, 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2750 | 1.2750 | 91,300 |
Dec 27, 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 18,300 |
Dec 26, 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 46,400 |
Dec 24, 2024 | 1.2100 | 1.3200 | 1.2100 | 1.2400 | 1.2400 | 58,400 |
Dec 23, 2024 | 1.2600 | 1.2700 | 1.2350 | 1.2700 | 1.2700 | 34,400 |
Dec 20, 2024 | 1.2700 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 113,000 |
Dec 19, 2024 | 1.3100 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 108,200 |
Dec 18, 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 47,800 |
Dec 17, 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 60,500 |
Dec 16, 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 53,400 |
Dec 13, 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 42,600 |
Dec 12, 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 28,600 |
Dec 11, 2024 | 1.3800 | 1.4000 | 1.3660 | 1.3900 | 1.3900 | 49,500 |
Dec 10, 2024 | 1.3700 | 1.3800 | 1.3450 | 1.3700 | 1.3700 | 110,400 |
Dec 9, 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 177,400 |
Dec 6, 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3400 | 1.3400 | 190,100 |
Dec 5, 2024 | 1.3670 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 30,000 |
Dec 4, 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 44,900 |
Dec 3, 2024 | 1.3200 | 1.3640 | 1.3200 | 1.3600 | 1.3600 | 118,700 |
Dec 2, 2024 | 1.3150 | 1.3300 | 1.2800 | 1.2980 | 1.2980 | 162,600 |
Nov 29, 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 30,700 |
Nov 27, 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 286,800 |
Nov 26, 2024 | 1.3600 | 1.3600 | 1.2640 | 1.3000 | 1.3000 | 433,900 |
Nov 25, 2024 | 1.3550 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 100,700 |
Nov 22, 2024 | 1.3000 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 67,200 |
Nov 21, 2024 | 1.2750 | 1.2870 | 1.2700 | 1.2700 | 1.2700 | 66,900 |
Nov 20, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2780 | 1.2780 | 39,600 |
Nov 19, 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 184,900 |
Nov 18, 2024 | 1.3800 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 542,400 |
Nov 15, 2024 | 1.3900 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 44,400 |
Nov 14, 2024 | 1.4310 | 1.4600 | 1.4100 | 1.4250 | 1.4250 | 46,400 |
Nov 13, 2024 | 1.4100 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 60,800 |
Nov 12, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 34,300 |
Nov 11, 2024 | 1.5100 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 127,700 |
Nov 8, 2024 | 1.5100 | 1.5300 | 1.4600 | 1.4880 | 1.4880 | 44,400 |
Nov 7, 2024 | 1.5200 | 1.5600 | 1.4800 | 1.5400 | 1.5400 | 97,300 |
Nov 6, 2024 | 1.5000 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 284,500 |
Nov 5, 2024 | 1.4700 | 1.5700 | 1.4700 | 1.5400 | 1.5400 | 88,200 |
Nov 4, 2024 | 1.5200 | 1.5200 | 1.4400 | 1.5200 | 1.5200 | 89,800 |
Nov 1, 2024 | 1.3800 | 1.5000 | 1.3800 | 1.4500 | 1.4500 | 49,400 |
Oct 31, 2024 | 1.4200 | 1.4900 | 1.3700 | 1.4400 | 1.4400 | 125,900 |
Oct 30, 2024 | 1.4200 | 1.4200 | 1.3100 | 1.3900 | 1.3900 | 55,800 |
Oct 29, 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3650 | 1.3650 | 148,800 |
Oct 28, 2024 | 1.3500 | 1.3600 | 1.3250 | 1.3400 | 1.3400 | 28,500 |
Oct 25, 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3850 | 1.3850 | 37,500 |
Oct 24, 2024 | 1.4200 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 30,100 |
Oct 23, 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 27,600 |
Oct 22, 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 30,600 |
Oct 21, 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 36,200 |
Oct 18, 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 31,000 |
Oct 17, 2024 | 1.4300 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 75,900 |
Oct 16, 2024 | 1.3900 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 149,000 |
Oct 15, 2024 | 1.3910 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 155,800 |
Oct 14, 2024 | 1.4300 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 191,500 |
Oct 11, 2024 | 1.4300 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 157,200 |
Oct 10, 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4300 | 1.4300 | 33,800 |
Oct 9, 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 187,300 |
Oct 8, 2024 | 1.4700 | 1.4700 | 1.3600 | 1.4470 | 1.4470 | 135,200 |
Oct 7, 2024 | 1.4800 | 1.4800 | 1.3700 | 1.4500 | 1.4500 | 415,800 |
Oct 4, 2024 | 1.3400 | 1.4400 | 1.3400 | 1.4400 | 1.4400 | 116,600 |
Oct 3, 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 147,900 |
Oct 2, 2024 | 1.4500 | 1.4900 | 1.4100 | 1.4250 | 1.4250 | 619,100 |
Oct 1, 2024 | 1.5600 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 176,000 |
Sep 30, 2024 | 1.6100 | 1.6600 | 1.5800 | 1.6400 | 1.6400 | 741,200 |
Sep 27, 2024 | 2.1100 | 2.1300 | 2.0900 | 2.0900 | 2.0900 | 130,300 |
Sep 26, 2024 | 2.0650 | 2.0800 | 2.0030 | 2.0200 | 2.0200 | 219,300 |
Sep 25, 2024 | 2.0900 | 2.0900 | 2.0500 | 2.0600 | 2.0600 | 103,400 |
Sep 24, 2024 | 2.1200 | 2.1500 | 2.1050 | 2.1200 | 2.1200 | 67,300 |
Sep 23, 2024 | 2.0900 | 2.1400 | 2.0700 | 2.1400 | 2.1400 | 78,800 |
Sep 20, 2024 | 2.1700 | 2.1700 | 2.1400 | 2.1500 | 2.1500 | 33,700 |
Sep 19, 2024 | 2.2100 | 2.2300 | 2.1800 | 2.1900 | 2.1900 | 58,700 |
Sep 18, 2024 | 2.1100 | 2.1500 | 2.1080 | 2.1500 | 2.1500 | 34,800 |
Sep 17, 2024 | 2.1100 | 2.1100 | 2.0560 | 2.0660 | 2.0660 | 19,300 |
Sep 16, 2024 | 2.0700 | 2.1200 | 2.0700 | 2.1100 | 2.1100 | 15,700 |
Sep 13, 2024 | 2.0500 | 2.0810 | 2.0500 | 2.0700 | 2.0700 | 46,500 |
Sep 12, 2024 | 2.0000 | 2.0000 | 1.9700 | 1.9850 | 1.9850 | 10,900 |
Sep 11, 2024 | 1.9400 | 1.9410 | 1.9100 | 1.9390 | 1.9390 | 38,500 |
Sep 10, 2024 | 1.9650 | 1.9700 | 1.9000 | 1.9300 | 1.9300 | 58,500 |
Sep 9, 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9510 | 1.9510 | 27,600 |
Sep 6, 2024 | 1.9800 | 2.0200 | 1.9100 | 1.9400 | 1.9400 | 48,600 |
Sep 5, 2024 | 2.0450 | 2.0500 | 2.0100 | 2.0100 | 2.0100 | 86,400 |
Sep 4, 2024 | 1.9100 | 1.9600 | 1.8900 | 1.9300 | 1.9300 | 30,900 |
Sep 3, 2024 | 1.8600 | 1.8900 | 1.8400 | 1.8740 | 1.8740 | 23,600 |
Aug 30, 2024 | 1.9500 | 1.9600 | 1.9050 | 1.9100 | 1.9100 | 54,900 |
Aug 29, 2024 | 1.8800 | 1.9000 | 1.8600 | 1.8700 | 1.8700 | 314,600 |
Aug 28, 2024 | 1.8900 | 1.9200 | 1.8700 | 1.9000 | 1.9000 | 510,500 |
Aug 27, 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9400 | 1.9400 | 121,100 |
Aug 26, 2024 | 1.9900 | 2.0800 | 1.9500 | 1.9900 | 1.9900 | 55,500 |
Aug 23, 2024 | 1.9400 | 1.9900 | 1.9300 | 1.9800 | 1.9800 | 154,900 |
Aug 22, 2024 | 1.9700 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | 17,200 |
Aug 21, 2024 | 1.9400 | 1.9500 | 1.9200 | 1.9400 | 1.9400 | 47,600 |
Aug 20, 2024 | 1.8900 | 1.9100 | 1.8700 | 1.9000 | 1.9000 | 33,500 |
Aug 19, 2024 | 1.8900 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 64,200 |
Aug 16, 2024 | 1.8300 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | 40,700 |
Aug 15, 2024 | 1.8300 | 1.8500 | 1.8150 | 1.8500 | 1.8500 | 146,700 |
Aug 14, 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 100,500 |
Aug 13, 2024 | 1.7700 | 1.7800 | 1.7400 | 1.7650 | 1.7650 | 22,500 |
Aug 12, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 5,600 |
Aug 9, 2024 | 1.7300 | 1.7600 | 1.7050 | 1.7600 | 1.7600 | 86,300 |
Aug 8, 2024 | 1.6900 | 1.7100 | 1.6700 | 1.7000 | 1.7000 | 58,800 |
Aug 7, 2024 | 1.7400 | 1.7400 | 1.6500 | 1.6700 | 1.6700 | 109,600 |
Aug 6, 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7070 | 1.7070 | 56,500 |
Aug 5, 2024 | 1.6500 | 1.7500 | 1.6300 | 1.7300 | 1.7300 | 297,700 |
Aug 2, 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8440 | 1.8440 | 24,600 |
Aug 1, 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 11,600 |
Jul 31, 2024 | 1.9600 | 1.9800 | 1.9300 | 1.9590 | 1.9590 | 35,700 |
Jul 30, 2024 | 1.9810 | 1.9850 | 1.9500 | 1.9600 | 1.9600 | 16,700 |
Jul 29, 2024 | 2.0000 | 2.0200 | 1.9800 | 2.0200 | 2.0200 | 16,000 |
Jul 26, 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0900 | 2.0900 | 24,800 |
Jul 25, 2024 | 1.9900 | 2.0700 | 1.9600 | 2.0500 | 2.0500 | 31,100 |
Jul 24, 2024 | 2.1100 | 2.1100 | 2.0000 | 2.0000 | 2.0000 | 115,100 |
Jul 23, 2024 | 1.8870 | 1.9200 | 1.8800 | 1.8950 | 1.8950 | 28,400 |
Jul 22, 2024 | 1.9300 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 10,700 |
Jul 19, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8520 | 1.8520 | 19,800 |
Jul 18, 2024 | 1.9650 | 1.9700 | 1.9300 | 1.9600 | 1.9600 | 25,400 |
Jul 17, 2024 | 1.9100 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 24,300 |
Jul 16, 2024 | 1.9400 | 1.9800 | 1.9370 | 1.9600 | 1.9600 | 25,400 |
Jul 15, 2024 | 2.0400 | 2.0450 | 2.0100 | 2.0200 | 2.0200 | 42,300 |
Jul 12, 2024 | 2.0800 | 2.1200 | 2.0700 | 2.0800 | 2.0800 | 30,600 |
Jul 11, 2024 | 2.0200 | 2.0700 | 2.0200 | 2.0700 | 2.0700 | 11,900 |
Jul 10, 2024 | 2.0200 | 2.0300 | 2.0100 | 2.0100 | 2.0100 | 34,600 |
Jul 9, 2024 | 1.9900 | 2.0100 | 1.9600 | 2.0000 | 2.0000 | 53,600 |
Jul 8, 2024 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 108,900 |
Jul 5, 2024 | 1.8800 | 1.8800 | 1.8100 | 1.8550 | 1.8550 | 16,900 |
Jul 3, 2024 | 1.8200 | 1.8300 | 1.8010 | 1.8300 | 1.8300 | 3,500 |
Jul 2, 2024 | 1.7500 | 1.7700 | 1.7280 | 1.7400 | 1.7400 | 10,800 |
Jul 1, 2024 | 1.8500 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | 7,100 |
Jun 28, 2024 | 1.7900 | 1.8140 | 1.7600 | 1.7600 | 1.7600 | 33,400 |
Jun 27, 2024 | 1.7700 | 1.8050 | 1.7550 | 1.7700 | 1.7700 | 58,500 |
Jun 26, 2024 | 1.8600 | 1.8800 | 1.8400 | 1.8800 | 1.8800 | 16,600 |
Jun 25, 2024 | 1.8800 | 1.9250 | 1.8740 | 1.9200 | 1.9200 | 17,200 |
Jun 24, 2024 | 1.9500 | 1.9600 | 1.9140 | 1.9140 | 1.9140 | 9,900 |
Jun 21, 2024 | 1.8290 | 1.8700 | 1.8200 | 1.8600 | 1.8600 | 7,600 |
Jun 20, 2024 | 1.8600 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 94,300 |
Jun 18, 2024 | 1.8000 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 149,900 |
Jun 17, 2024 | 1.7500 | 1.7900 | 1.7300 | 1.7700 | 1.7700 | 38,300 |
Jun 14, 2024 | 1.8300 | 1.8500 | 1.8100 | 1.8300 | 1.8300 | 88,800 |
Jun 13, 2024 | 1.8800 | 1.9000 | 1.8580 | 1.9000 | 1.9000 | 21,100 |
Jun 12, 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9050 | 1.9050 | 51,300 |
Jun 11, 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9300 | 1.9300 | 29,700 |
Jun 10, 2024 | 2.0000 | 2.0000 | 1.9590 | 1.9660 | 1.9660 | 9,300 |
Jun 7, 2024 | 2.0500 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 110,900 |
Jun 6, 2024 | 2.0100 | 2.0600 | 2.0100 | 2.0600 | 2.0600 | 78,000 |
Jun 5, 2024 | 1.9700 | 1.9900 | 1.9400 | 1.9700 | 1.9700 | 75,900 |
Jun 4, 2024 | 1.8600 | 1.8800 | 1.8300 | 1.8450 | 1.8450 | 56,400 |
Jun 3, 2024 | 1.8700 | 1.9100 | 1.8500 | 1.8800 | 1.8800 | 102,300 |
May 31, 2024 | 1.8500 | 1.8640 | 1.8100 | 1.8200 | 1.8200 | 279,900 |
May 30, 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7100 | 1.7100 | 88,500 |
May 29, 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 69,000 |
May 28, 2024 | 1.7300 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 400,300 |
May 24, 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 25,400 |
May 23, 2024 | 1.7100 | 1.7260 | 1.6900 | 1.7000 | 1.7000 | 31,600 |
May 22, 2024 | 1.7000 | 1.7300 | 1.6900 | 1.6900 | 1.6900 | 123,800 |
May 21, 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7250 | 1.7250 | 50,700 |
May 20, 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 23,900 |
May 17, 2024 | 1.7300 | 1.7900 | 1.7300 | 1.7700 | 1.7700 | 102,400 |
May 16, 2024 | 1.7400 | 1.7900 | 1.7350 | 1.7900 | 1.7900 | 150,800 |
May 15, 2024 | 1.8100 | 1.8100 | 1.7580 | 1.8100 | 1.8100 | 9,800 |
May 14, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 76,900 |
May 13, 2024 | 1.7300 | 1.7620 | 1.7300 | 1.7300 | 1.7300 | 17,300 |
May 10, 2024 | 1.6820 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 4,800 |
May 9, 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 10,200 |
May 8, 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 14,100 |
May 7, 2024 | 1.7600 | 1.7600 | 1.6800 | 1.6900 | 1.6900 | 40,900 |
May 6, 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7200 | 1.7200 | 11,800 |
May 3, 2024 | 1.7900 | 1.8200 | 1.7100 | 1.7100 | 1.7100 | 45,800 |
May 2, 2024 | 1.6900 | 1.6900 | 1.6550 | 1.6600 | 1.6600 | 137,600 |
May 1, 2024 | 1.7100 | 1.7400 | 1.6900 | 1.7200 | 1.7200 | 189,500 |
Apr 30, 2024 | 1.8600 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 72,100 |
Apr 29, 2024 | 1.9300 | 1.9400 | 1.9000 | 1.9100 | 1.9100 | 10,100 |
Apr 26, 2024 | 1.8700 | 1.9100 | 1.8700 | 1.8800 | 1.8800 | 118,000 |
Apr 25, 2024 | 1.8600 | 1.8900 | 1.8350 | 1.8800 | 1.8800 | 17,900 |
Apr 24, 2024 | 1.8900 | 1.9100 | 1.8750 | 1.9000 | 1.9000 | 12,500 |
Apr 23, 2024 | 1.9100 | 1.9300 | 1.9100 | 1.9300 | 1.9300 | 2,200 |
Apr 22, 2024 | 1.8550 | 1.9000 | 1.8550 | 1.8930 | 1.8930 | 3,900 |
Apr 19, 2024 | 1.8500 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 17,000 |
Apr 18, 2024 | 1.8400 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | 29,800 |
Apr 17, 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8400 | 1.8400 | 12,700 |
Apr 16, 2024 | 1.8600 | 1.8900 | 1.8400 | 1.8900 | 1.8900 | 54,500 |
Apr 15, 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 28,500 |
Apr 12, 2024 | 1.9500 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | 31,300 |
Apr 11, 2024 | 2.0400 | 2.0400 | 1.9600 | 1.9700 | 1.9700 | 34,500 |
Apr 10, 2024 | 2.0400 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 254,900 |
Apr 9, 2024 | 2.1550 | 2.1550 | 2.0950 | 2.1100 | 2.1100 | 3,200 |
Apr 8, 2024 | 2.0900 | 2.1100 | 2.0700 | 2.0700 | 2.0700 | 10,300 |
Apr 5, 2024 | 2.0100 | 2.0190 | 1.9900 | 1.9900 | 1.9900 | 16,800 |
Apr 4, 2024 | 2.0900 | 2.1100 | 2.0500 | 2.0500 | 2.0500 | 8,300 |
Apr 3, 2024 | 1.9700 | 2.0300 | 1.9600 | 2.0300 | 2.0300 | 126,200 |
Apr 2, 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 2.0100 | 24,500 |
Apr 1, 2024 | 2.1000 | 2.2200 | 2.0700 | 2.0700 | 2.0700 | 249,100 |
Mar 28, 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 6,700 |
Mar 27, 2024 | 2.1300 | 2.1900 | 2.1200 | 2.1500 | 2.1500 | 35,800 |
Mar 26, 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 27,700 |
Mar 25, 2024 | 2.1400 | 2.1700 | 2.1350 | 2.1700 | 2.1700 | 89,500 |
Mar 22, 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1600 | 2.1600 | 28,100 |
Mar 21, 2024 | 2.1500 | 2.1700 | 2.1100 | 2.1100 | 2.1100 | 56,400 |
Mar 20, 2024 | 2.1200 | 2.2200 | 2.1200 | 2.2000 | 2.2000 | 25,100 |
Mar 19, 2024 | 2.1200 | 2.1200 | 2.0800 | 2.1100 | 2.1100 | 119,600 |
Mar 18, 2024 | 2.1400 | 2.1400 | 2.0900 | 2.0900 | 2.0900 | 19,000 |
Mar 15, 2024 | 2.0000 | 2.0350 | 2.0000 | 2.0200 | 2.0200 | 78,800 |
Mar 14, 2024 | 2.1700 | 2.1700 | 2.0700 | 2.0700 | 2.0700 | 17,700 |
Mar 13, 2024 | 2.1300 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 29,000 |
Mar 12, 2024 | 2.1100 | 2.1400 | 2.0800 | 2.1100 | 2.1100 | 99,700 |
Mar 11, 2024 | 2.0000 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 62,600 |
Related Tickers
VLVOF Volvo Car AB (publ.)
2.3900
0.00%
DRPRY Dr. Ing. h.c. F. Porsche AG
6.19
-0.32%
VLVCY Volvo Car AB (publ.)
4.4675
0.00%
FHYD.V First Hydrogen Corp.
0.3750
-1.32%
VLKAF Volkswagen AG
121.25
+0.83%
ZAPP Zapp Electric Vehicles Group Limited
0.7890
-4.94%
000270.KS Kia Corporation
98,400.00
+0.41%
MZDAY Mazda Motor Corporation
3.3800
-1.46%
GELYF Geely Automobile Holdings Limited
2.1600
-0.46%
AYRO Ayro, Inc.
0.5200
-8.93%