Unlock stock picks and a broker-level newsfeed that powers Wall Street.
5.09
+0.36
+(7.61%)
At close: April 4 at 4:00:03 PM EDT
5.07
-0.02
(-0.39%)
After hours: April 4 at 7:59:00 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 4.75 | 5.18 | 4.50 | 5.09 | 5.09 | 164,700 |
| Apr 3, 2025 | 4.75 | 5.90 | 4.56 | 4.73 | 4.73 | 589,000 |
| Apr 2, 2025 | 4.75 | 6.24 | 4.50 | 5.52 | 5.52 | 1,044,900 |
| Apr 1, 2025 | 4.81 | 4.91 | 4.50 | 4.79 | 4.79 | 331,400 |
| Mar 31, 2025 | 4.90 | 5.11 | 4.46 | 4.85 | 4.85 | 919,400 |
| Mar 28, 2025 | 6.35 | 6.75 | 5.80 | 6.48 | 6.48 | 221,200 |
| Mar 27, 2025 | 6.05 | 6.78 | 5.85 | 6.32 | 6.32 | 156,000 |
| Mar 26, 2025 | 6.54 | 6.59 | 5.50 | 6.01 | 6.01 | 193,100 |
| Mar 25, 2025 | 6.59 | 6.94 | 6.39 | 6.62 | 6.62 | 100,200 |
| Mar 24, 2025 | 7.42 | 7.74 | 6.23 | 6.50 | 6.50 | 163,100 |
| Mar 21, 2025 | 6.54 | 7.97 | 5.89 | 7.38 | 7.38 | 263,800 |
| Mar 20, 2025 | 5.33 | 7.41 | 5.25 | 6.28 | 6.28 | 178,200 |
| Mar 19, 2025 | 4.90 | 6.01 | 4.90 | 5.45 | 5.45 | 269,300 |
| Mar 18, 2025 | 5.12 | 5.18 | 4.82 | 5.01 | 5.01 | 31,400 |
| Mar 17, 2025 | 4.74 | 5.23 | 4.65 | 5.23 | 5.23 | 91,100 |
| Mar 14, 2025 | 4.01 | 5.38 | 4.01 | 4.74 | 4.74 | 140,200 |
| Mar 13, 2025 | 4.64 | 5.20 | 4.42 | 4.76 | 4.76 | 120,300 |
| Mar 12, 2025 | 4.75 | 4.95 | 4.43 | 4.77 | 4.77 | 36,100 |
| Mar 11, 2025 | 4.84 | 4.96 | 4.35 | 4.75 | 4.75 | 17,700 |
| Mar 10, 2025 | 4.98 | 4.98 | 4.39 | 4.72 | 4.72 | 16,300 |
| Mar 7, 2025 | 4.99 | 5.25 | 4.77 | 5.11 | 5.11 | 56,100 |
| Mar 6, 2025 | 4.99 | 5.30 | 4.75 | 4.86 | 4.86 | 87,200 |
| Mar 5, 2025 | 5.06 | 5.41 | 4.35 | 4.89 | 4.89 | 151,200 |
| Mar 4, 2025 | 4.38 | 5.13 | 4.15 | 4.54 | 4.54 | 52,300 |
| Mar 3, 2025 | 4.90 | 4.90 | 4.34 | 4.38 | 4.38 | 49,400 |
| Feb 28, 2025 | 4.73 | 5.11 | 4.63 | 4.98 | 4.98 | 17,400 |
| Feb 27, 2025 | 4.97 | 5.13 | 4.77 | 4.90 | 4.90 | 30,300 |
| Feb 26, 2025 | 4.75 | 5.29 | 4.68 | 5.01 | 5.01 | 14,000 |
| Feb 25, 2025 | 5.31 | 5.31 | 4.82 | 5.02 | 5.02 | 18,100 |
| Feb 24, 2025 | 5.52 | 5.66 | 5.01 | 5.39 | 5.39 | 44,500 |
| Feb 21, 2025 | 6.16 | 6.18 | 5.50 | 5.51 | 5.51 | 70,000 |
| Feb 20, 2025 | 6.05 | 6.13 | 5.58 | 6.11 | 6.11 | 10,400 |
| Feb 19, 2025 | 6.53 | 6.69 | 5.87 | 6.14 | 6.14 | 23,600 |
| Feb 18, 2025 | 6.79 | 6.85 | 6.41 | 6.60 | 6.60 | 11,500 |
| Feb 14, 2025 | 6.89 | 7.02 | 6.64 | 6.84 | 6.84 | 16,900 |
| Feb 13, 2025 | 6.61 | 7.18 | 6.57 | 6.75 | 6.75 | 21,600 |
| Feb 12, 2025 | 6.81 | 7.19 | 6.51 | 6.65 | 6.65 | 25,100 |
| Feb 11, 2025 | 6.84 | 7.49 | 6.49 | 6.95 | 6.95 | 78,300 |
| Feb 10, 2025 | 7.00 | 7.10 | 6.62 | 6.95 | 6.95 | 54,000 |
| Feb 7, 2025 | 6.37 | 7.32 | 6.37 | 7.05 | 7.05 | 56,100 |
| Feb 6, 2025 | 6.85 | 6.90 | 6.34 | 6.77 | 6.77 | 20,000 |
| Feb 5, 2025 | 6.67 | 7.26 | 6.67 | 6.81 | 6.81 | 12,000 |
| Feb 4, 2025 | 6.70 | 7.15 | 6.70 | 6.94 | 6.94 | 3,400 |
| Feb 3, 2025 | 6.89 | 7.00 | 6.42 | 6.72 | 6.72 | 11,300 |
| Jan 31, 2025 | 6.82 | 7.26 | 6.45 | 7.01 | 7.01 | 31,700 |
| Jan 30, 2025 | 6.25 | 7.45 | 6.24 | 7.25 | 7.25 | 22,900 |
| Jan 29, 2025 | 6.47 | 6.62 | 6.30 | 6.30 | 6.30 | 21,600 |
| Jan 28, 2025 | 5.90 | 6.35 | 5.88 | 6.35 | 6.35 | 12,700 |
| Jan 27, 2025 | 6.23 | 6.27 | 5.81 | 6.17 | 6.17 | 9,400 |
| Jan 24, 2025 | 6.24 | 6.45 | 6.11 | 6.28 | 6.28 | 10,000 |
| Jan 23, 2025 | 5.89 | 6.19 | 5.81 | 6.19 | 6.19 | 81,500 |
| Jan 22, 2025 | 6.29 | 6.40 | 5.90 | 5.92 | 5.92 | 17,000 |
| Jan 21, 2025 | 5.84 | 6.39 | 5.83 | 6.39 | 6.39 | 15,100 |
| Jan 17, 2025 | 5.95 | 6.08 | 5.81 | 5.87 | 5.87 | 8,200 |
| Jan 16, 2025 | 5.69 | 5.95 | 5.53 | 5.95 | 5.95 | 23,800 |
| Jan 15, 2025 | 5.66 | 5.98 | 5.51 | 5.55 | 5.55 | 15,900 |
| Jan 14, 2025 | 5.62 | 5.83 | 5.47 | 5.48 | 5.48 | 12,100 |
| Jan 13, 2025 | 5.77 | 5.77 | 5.26 | 5.51 | 5.51 | 40,900 |
| Jan 10, 2025 | 5.62 | 6.24 | 5.62 | 5.76 | 5.76 | 16,300 |
| Jan 8, 2025 | 5.75 | 5.89 | 5.71 | 5.72 | 5.72 | 17,700 |
| Jan 7, 2025 | 6.05 | 6.25 | 5.96 | 5.96 | 5.96 | 36,600 |
| Jan 6, 2025 | 6.15 | 6.25 | 5.97 | 6.13 | 6.13 | 27,300 |
| Jan 3, 2025 | 5.92 | 6.25 | 5.72 | 6.24 | 6.24 | 11,500 |
| Jan 2, 2025 | 6.00 | 6.12 | 5.66 | 5.66 | 5.66 | 20,500 |
| Dec 31, 2024 | 6.29 | 6.40 | 6.00 | 6.02 | 6.02 | 18,000 |
| Dec 30, 2024 | 6.01 | 6.39 | 6.01 | 6.39 | 6.39 | 35,100 |
| Dec 27, 2024 | 6.02 | 6.35 | 6.02 | 6.04 | 6.04 | 17,400 |
| Dec 26, 2024 | 6.32 | 6.32 | 6.13 | 6.30 | 6.30 | 11,800 |
| Dec 24, 2024 | 6.35 | 6.51 | 6.15 | 6.19 | 6.19 | 27,500 |
| Dec 23, 2024 | 6.35 | 6.43 | 5.95 | 6.40 | 6.40 | 44,500 |
| Dec 20, 2024 | 5.11 | 7.03 | 4.62 | 7.03 | 7.03 | 133,600 |
| Dec 19, 2024 | 5.82 | 5.83 | 4.85 | 5.21 | 5.21 | 27,600 |
| Dec 18, 2024 | 5.72 | 6.37 | 5.72 | 5.85 | 5.85 | 18,300 |
| Dec 17, 2024 | 6.00 | 6.13 | 5.50 | 5.80 | 5.80 | 58,000 |
| Dec 16, 2024 | 6.09 | 6.09 | 5.71 | 6.04 | 6.04 | 27,700 |
| Dec 13, 2024 | 5.72 | 6.14 | 5.70 | 6.09 | 6.09 | 68,100 |
| Dec 12, 2024 | 6.19 | 6.54 | 5.72 | 5.74 | 5.74 | 13,500 |
| Dec 11, 2024 | 6.34 | 6.75 | 6.17 | 6.37 | 6.37 | 19,600 |
| Dec 10, 2024 | 6.47 | 6.65 | 6.14 | 6.44 | 6.44 | 57,300 |
| Dec 9, 2024 | 6.97 | 6.97 | 6.03 | 6.30 | 6.30 | 40,600 |
| Dec 6, 2024 | 5.82 | 6.74 | 5.32 | 6.52 | 6.52 | 39,200 |
| Dec 5, 2024 | 5.63 | 5.92 | 5.50 | 5.55 | 5.55 | 24,400 |
| Dec 4, 2024 | 5.69 | 6.14 | 5.61 | 5.62 | 5.62 | 44,300 |
| Dec 3, 2024 | 5.67 | 6.02 | 5.62 | 5.74 | 5.74 | 41,000 |
| Dec 2, 2024 | 5.98 | 6.24 | 5.71 | 5.73 | 5.73 | 62,900 |
| Nov 29, 2024 | 6.03 | 6.03 | 5.98 | 5.99 | 5.99 | 15,700 |
| Nov 27, 2024 | 6.18 | 6.36 | 5.93 | 6.03 | 6.03 | 16,300 |
| Nov 26, 2024 | 6.25 | 6.86 | 5.90 | 6.05 | 6.05 | 73,300 |
| Nov 25, 2024 | 6.54 | 6.82 | 6.10 | 6.18 | 6.18 | 35,400 |
| Nov 22, 2024 | 6.99 | 7.00 | 6.52 | 6.56 | 6.56 | 30,300 |
| Nov 21, 2024 | 6.63 | 6.76 | 6.47 | 6.74 | 6.74 | 37,400 |
| Nov 20, 2024 | 6.50 | 7.00 | 6.46 | 6.63 | 6.63 | 25,800 |
| Nov 19, 2024 | 6.67 | 6.77 | 6.46 | 6.46 | 6.46 | 21,100 |
| Nov 18, 2024 | 6.84 | 6.94 | 6.48 | 6.81 | 6.81 | 47,300 |
| Nov 15, 2024 | 6.84 | 6.88 | 6.72 | 6.88 | 6.88 | 5,100 |
| Nov 14, 2024 | 6.85 | 6.99 | 6.65 | 6.84 | 6.84 | 23,300 |
| Nov 13, 2024 | 7.02 | 7.23 | 6.67 | 7.04 | 7.04 | 23,800 |
| Nov 12, 2024 | 7.03 | 7.33 | 6.90 | 6.94 | 6.94 | 36,500 |
| Nov 11, 2024 | 8.00 | 8.00 | 6.95 | 7.21 | 7.21 | 36,000 |
| Nov 8, 2024 | 7.40 | 8.21 | 7.02 | 8.00 | 8.00 | 43,400 |
| Nov 7, 2024 | 8.00 | 8.34 | 7.98 | 8.10 | 8.10 | 36,700 |
| Nov 6, 2024 | 8.36 | 8.44 | 7.90 | 8.10 | 8.10 | 20,600 |
| Nov 5, 2024 | 7.99 | 8.21 | 7.95 | 8.12 | 8.12 | 35,600 |
| Nov 4, 2024 | 7.50 | 7.99 | 7.10 | 7.80 | 7.80 | 61,400 |
| Nov 1, 2024 | 7.00 | 7.87 | 7.00 | 7.77 | 7.77 | 33,700 |
| Oct 31, 2024 | 7.47 | 7.49 | 6.65 | 7.10 | 7.10 | 41,500 |
| Oct 30, 2024 | 7.28 | 7.65 | 7.20 | 7.40 | 7.40 | 27,500 |
| Oct 29, 2024 | 6.89 | 7.41 | 6.89 | 7.41 | 7.41 | 8,900 |
| Oct 28, 2024 | 7.16 | 7.22 | 6.57 | 6.96 | 6.96 | 24,100 |
| Oct 25, 2024 | 6.83 | 6.90 | 6.67 | 6.72 | 6.72 | 15,400 |
| Oct 24, 2024 | 6.95 | 7.13 | 6.76 | 6.85 | 6.85 | 33,000 |
| Oct 23, 2024 | 7.50 | 7.60 | 6.90 | 6.99 | 6.99 | 22,500 |
| Oct 22, 2024 | 7.47 | 7.76 | 6.83 | 7.59 | 7.59 | 45,000 |
| Oct 21, 2024 | 7.10 | 7.11 | 6.61 | 6.98 | 6.98 | 14,200 |
| Oct 18, 2024 | 7.64 | 7.64 | 6.90 | 7.00 | 7.00 | 18,600 |
| Oct 17, 2024 | 7.92 | 7.92 | 7.35 | 7.67 | 7.67 | 39,800 |
| Oct 16, 2024 | 6.65 | 8.24 | 6.63 | 7.75 | 7.75 | 81,900 |
| Oct 15, 2024 | 6.79 | 6.97 | 6.47 | 6.48 | 6.48 | 19,200 |
| Oct 14, 2024 | 6.65 | 6.94 | 6.60 | 6.79 | 6.79 | 24,000 |
| Oct 11, 2024 | 6.35 | 6.65 | 6.35 | 6.45 | 6.45 | 10,100 |
| Oct 10, 2024 | 6.15 | 6.42 | 6.02 | 6.20 | 6.20 | 20,700 |
| Oct 9, 2024 | 6.51 | 6.63 | 6.06 | 6.06 | 6.06 | 20,100 |
| Oct 8, 2024 | 6.74 | 7.00 | 6.63 | 6.63 | 6.63 | 15,600 |
| Oct 7, 2024 | 6.85 | 6.89 | 6.53 | 6.79 | 6.79 | 19,200 |
| Oct 4, 2024 | 6.81 | 7.11 | 6.81 | 7.00 | 7.00 | 17,900 |
| Oct 3, 2024 | 6.21 | 7.30 | 6.21 | 6.83 | 6.83 | 72,300 |
| Oct 2, 2024 | 5.74 | 6.21 | 5.36 | 6.21 | 6.21 | 14,100 |
| Oct 1, 2024 | 6.91 | 6.91 | 5.68 | 5.98 | 5.98 | 29,100 |
| Sep 30, 2024 | 6.47 | 6.47 | 5.65 | 6.29 | 6.29 | 52,400 |
| Sep 27, 2024 | 7.00 | 7.22 | 6.35 | 6.39 | 6.39 | 41,100 |
| Sep 26, 2024 | 6.90 | 7.09 | 6.75 | 7.09 | 7.09 | 17,000 |
| Sep 25, 2024 | 6.81 | 7.06 | 6.62 | 6.91 | 6.91 | 11,300 |
| Sep 24, 2024 | 7.48 | 7.83 | 6.74 | 6.80 | 6.80 | 15,600 |
| Sep 23, 2024 | 7.88 | 7.88 | 7.58 | 7.61 | 7.61 | 6,700 |
| Sep 20, 2024 | 7.85 | 7.85 | 7.36 | 7.59 | 7.59 | 72,200 |
| Sep 19, 2024 | 7.86 | 8.37 | 7.53 | 7.53 | 7.53 | 12,400 |
| Sep 18, 2024 | 8.27 | 8.38 | 7.50 | 7.50 | 7.50 | 26,600 |
| Sep 17, 2024 | 8.07 | 8.25 | 7.93 | 7.98 | 7.98 | 18,900 |
| Sep 16, 2024 | 8.20 | 9.06 | 7.88 | 8.10 | 8.10 | 46,600 |
| Sep 13, 2024 | 7.82 | 8.23 | 7.82 | 8.17 | 8.17 | 13,500 |
| Sep 12, 2024 | 7.94 | 8.25 | 7.92 | 7.95 | 7.95 | 19,600 |
| Sep 11, 2024 | 8.05 | 8.21 | 7.75 | 8.21 | 8.21 | 16,900 |
| Sep 10, 2024 | 7.94 | 8.20 | 7.77 | 7.95 | 7.95 | 16,300 |
| Sep 9, 2024 | 7.70 | 8.09 | 7.70 | 7.99 | 7.99 | 4,000 |
| Sep 6, 2024 | 7.85 | 7.93 | 7.57 | 7.74 | 7.74 | 5,000 |
| Sep 5, 2024 | 8.31 | 8.31 | 7.76 | 7.76 | 7.76 | 10,300 |
| Sep 4, 2024 | 7.90 | 8.22 | 7.80 | 7.83 | 7.83 | 12,700 |
| Sep 3, 2024 | 8.54 | 8.58 | 7.82 | 8.00 | 8.00 | 7,100 |
| Aug 30, 2024 | 8.39 | 8.55 | 8.10 | 8.48 | 8.48 | 5,900 |
| Aug 29, 2024 | 8.17 | 8.53 | 8.01 | 8.11 | 8.11 | 3,700 |
| Aug 28, 2024 | 8.15 | 8.15 | 7.76 | 7.99 | 7.99 | 3,300 |
| Aug 27, 2024 | 8.60 | 8.60 | 8.12 | 8.15 | 8.15 | 12,300 |
| Aug 26, 2024 | 8.08 | 8.66 | 7.93 | 8.66 | 8.66 | 12,700 |
| Aug 23, 2024 | 7.82 | 8.35 | 7.15 | 8.10 | 8.10 | 49,900 |
| Aug 22, 2024 | 8.32 | 8.34 | 7.80 | 7.93 | 7.93 | 23,100 |
| Aug 21, 2024 | 8.48 | 8.53 | 8.25 | 8.29 | 8.29 | 1,600 |
| Aug 20, 2024 | 8.65 | 9.41 | 8.12 | 8.18 | 8.18 | 24,500 |
| Aug 19, 2024 | 9.18 | 9.35 | 8.50 | 8.50 | 8.50 | 14,300 |
| Aug 16, 2024 | 9.54 | 10.21 | 9.36 | 9.36 | 9.36 | 41,400 |
| Aug 15, 2024 | 9.71 | 10.10 | 8.95 | 9.50 | 9.50 | 105,200 |
| Aug 14, 2024 | 8.50 | 9.74 | 8.33 | 9.50 | 9.50 | 84,100 |
| Aug 13, 2024 | 8.20 | 8.67 | 8.20 | 8.67 | 8.67 | 5,400 |
| Aug 12, 2024 | 8.00 | 8.49 | 8.00 | 8.23 | 8.23 | 10,000 |
| Aug 9, 2024 | 7.90 | 9.45 | 7.90 | 8.05 | 8.05 | 24,800 |
| Aug 8, 2024 | 7.90 | 8.50 | 7.90 | 8.25 | 8.25 | 38,500 |
| Aug 7, 2024 | 8.58 | 8.58 | 7.86 | 7.87 | 7.87 | 12,600 |
| Aug 6, 2024 | 8.25 | 8.80 | 8.06 | 8.33 | 8.33 | 7,700 |
| Aug 5, 2024 | 8.23 | 8.76 | 8.05 | 8.25 | 8.25 | 13,700 |
| Aug 2, 2024 | 8.93 | 9.23 | 8.54 | 8.54 | 8.54 | 4,100 |
| Aug 1, 2024 | 9.72 | 9.89 | 8.95 | 9.23 | 9.23 | 9,100 |
| Jul 31, 2024 | 9.15 | 9.73 | 9.05 | 9.41 | 9.41 | 22,300 |
| Jul 30, 2024 | 9.25 | 9.32 | 8.95 | 9.15 | 9.15 | 4,100 |
| Jul 29, 2024 | 9.50 | 9.51 | 8.95 | 9.49 | 9.49 | 17,900 |
| Jul 26, 2024 | 9.42 | 9.49 | 9.00 | 9.45 | 9.45 | 2,900 |
| Jul 25, 2024 | 9.24 | 9.24 | 8.89 | 9.24 | 9.24 | 2,300 |
| Jul 24, 2024 | 9.00 | 9.54 | 9.00 | 9.29 | 9.29 | 3,000 |
| Jul 23, 2024 | 9.76 | 9.90 | 9.00 | 9.36 | 9.36 | 8,500 |
| Jul 22, 2024 | 9.71 | 9.98 | 9.71 | 9.96 | 9.96 | 6,100 |
| Jul 19, 2024 | 9.77 | 9.85 | 9.51 | 9.60 | 9.60 | 3,500 |
| Jul 18, 2024 | 10.50 | 10.50 | 9.39 | 9.74 | 9.74 | 8,600 |
| Jul 17, 2024 | 10.16 | 10.79 | 10.07 | 10.56 | 10.56 | 5,300 |
| Jul 16, 2024 | 10.90 | 10.90 | 10.21 | 10.72 | 10.72 | 16,200 |
| Jul 15, 2024 | 9.81 | 10.95 | 9.81 | 10.79 | 10.79 | 30,800 |
| Jul 12, 2024 | 8.76 | 9.78 | 8.66 | 9.78 | 9.78 | 21,300 |
| Jul 11, 2024 | 9.22 | 9.63 | 8.50 | 8.89 | 8.89 | 16,800 |
| Jul 10, 2024 | 9.50 | 9.70 | 9.00 | 9.22 | 9.22 | 16,100 |
| Jul 9, 2024 | 9.88 | 9.88 | 9.00 | 9.28 | 9.28 | 14,000 |
| Jul 8, 2024 | 10.08 | 10.19 | 9.60 | 9.82 | 9.82 | 41,100 |
| Jul 5, 2024 | 9.74 | 10.37 | 9.61 | 9.89 | 9.89 | 27,500 |
| Jul 3, 2024 | 9.97 | 9.97 | 9.70 | 9.89 | 9.89 | 4,700 |
| Jul 2, 2024 | 10.00 | 10.00 | 8.68 | 9.77 | 9.77 | 28,100 |
| Jul 1, 2024 | 10.28 | 10.60 | 9.60 | 10.00 | 10.00 | 26,200 |
| Jun 28, 2024 | 10.19 | 10.48 | 9.14 | 10.38 | 10.38 | 30,000 |
| Jun 27, 2024 | 8.90 | 10.20 | 8.38 | 9.87 | 9.87 | 46,800 |
| Jun 26, 2024 | 8.19 | 9.08 | 8.10 | 8.85 | 8.85 | 23,100 |
| Jun 25, 2024 | 8.88 | 8.88 | 8.01 | 8.01 | 8.01 | 15,600 |
| Jun 24, 2024 | 9.00 | 9.21 | 8.03 | 8.15 | 8.15 | 32,000 |
| Jun 21, 2024 | 8.76 | 9.80 | 8.56 | 9.06 | 9.06 | 32,000 |
| Jun 20, 2024 | 10.41 | 10.46 | 8.79 | 9.42 | 9.42 | 26,900 |
| Jun 18, 2024 | 11.73 | 12.00 | 9.77 | 10.20 | 10.20 | 22,600 |
| Jun 17, 2024 | 11.23 | 12.31 | 10.90 | 11.79 | 11.79 | 76,100 |
| Jun 14, 2024 | 10.49 | 10.96 | 9.80 | 10.96 | 10.96 | 14,000 |
| Jun 13, 2024 | 8.67 | 10.52 | 8.27 | 10.33 | 10.33 | 56,300 |
| Jun 12, 2024 | 8.01 | 8.54 | 8.01 | 8.31 | 8.31 | 7,000 |
| Jun 11, 2024 | 7.80 | 8.10 | 7.80 | 8.08 | 8.08 | 3,900 |
| Jun 10, 2024 | 7.65 | 8.10 | 7.65 | 7.79 | 7.79 | 11,300 |
| Jun 7, 2024 | 7.61 | 7.77 | 7.60 | 7.71 | 7.71 | 4,900 |
| Jun 6, 2024 | 7.76 | 7.80 | 7.46 | 7.52 | 7.52 | 2,800 |
| Jun 5, 2024 | 7.55 | 7.90 | 7.25 | 7.50 | 7.50 | 19,100 |
| Jun 4, 2024 | 7.31 | 7.69 | 7.29 | 7.35 | 7.35 | 10,600 |
| Jun 3, 2024 | 7.85 | 7.85 | 7.18 | 7.26 | 7.26 | 12,300 |
| May 31, 2024 | 8.10 | 8.15 | 7.72 | 7.74 | 7.74 | 7,200 |
| May 30, 2024 | 7.99 | 8.03 | 7.74 | 7.81 | 7.81 | 5,400 |
| May 29, 2024 | 7.89 | 7.99 | 7.63 | 7.89 | 7.89 | 2,500 |
| May 28, 2024 | 7.61 | 7.98 | 7.50 | 7.96 | 7.96 | 14,600 |
| May 24, 2024 | 7.58 | 7.89 | 7.52 | 7.61 | 7.61 | 7,100 |
| May 23, 2024 | 7.60 | 7.90 | 7.60 | 7.67 | 7.67 | 2,300 |
| May 22, 2024 | 7.86 | 7.90 | 7.53 | 7.55 | 7.55 | 3,900 |
| May 21, 2024 | 7.80 | 7.89 | 7.73 | 7.85 | 7.85 | 6,600 |
| May 20, 2024 | 7.52 | 7.78 | 7.39 | 7.78 | 7.78 | 26,600 |
| May 17, 2024 | 7.82 | 7.82 | 7.30 | 7.39 | 7.39 | 10,500 |
| May 16, 2024 | 7.53 | 7.87 | 7.52 | 7.84 | 7.84 | 9,200 |
| May 15, 2024 | 7.68 | 7.86 | 7.39 | 7.50 | 7.50 | 13,500 |
| May 14, 2024 | 7.69 | 8.10 | 7.40 | 7.68 | 7.68 | 23,100 |
| May 13, 2024 | 8.38 | 8.49 | 7.70 | 7.80 | 7.80 | 15,900 |
| May 10, 2024 | 8.14 | 8.51 | 7.77 | 8.50 | 8.50 | 32,600 |
| May 9, 2024 | 8.68 | 9.00 | 7.80 | 7.95 | 7.95 | 23,900 |
| May 8, 2024 | 8.66 | 9.16 | 8.66 | 8.74 | 8.74 | 35,400 |
| May 7, 2024 | 8.71 | 9.26 | 8.47 | 8.82 | 8.82 | 18,900 |
| May 6, 2024 | 8.86 | 9.09 | 8.50 | 8.53 | 8.53 | 31,100 |
| May 3, 2024 | 8.13 | 9.04 | 7.97 | 8.95 | 8.95 | 70,100 |
| May 2, 2024 | 7.75 | 7.90 | 7.51 | 7.88 | 7.88 | 30,800 |
| May 1, 2024 | 7.78 | 7.90 | 7.44 | 7.58 | 7.58 | 23,800 |
| Apr 30, 2024 | 8.08 | 8.17 | 7.30 | 7.67 | 7.67 | 24,400 |
| Apr 29, 2024 | 7.89 | 8.24 | 7.72 | 7.97 | 7.97 | 27,000 |
| Apr 26, 2024 | 8.26 | 8.26 | 7.28 | 7.52 | 7.52 | 33,200 |
| Apr 25, 2024 | 7.34 | 8.20 | 7.34 | 8.02 | 8.02 | 18,600 |
| Apr 24, 2024 | 7.14 | 7.60 | 7.00 | 7.39 | 7.39 | 20,000 |
| Apr 23, 2024 | 7.05 | 7.30 | 6.74 | 7.16 | 7.16 | 145,100 |
| Apr 22, 2024 | 7.81 | 8.25 | 7.40 | 7.69 | 7.69 | 52,000 |
| Apr 19, 2024 | 7.65 | 7.75 | 7.35 | 7.70 | 7.70 | 20,600 |
| Apr 18, 2024 | 8.03 | 8.07 | 7.44 | 8.07 | 8.07 | 18,600 |
| Apr 17, 2024 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | 1,500 |
| Apr 16, 2024 | 7.78 | 7.80 | 7.48 | 7.75 | 7.75 | 16,500 |
| Apr 15, 2024 | 8.00 | 8.07 | 7.50 | 7.76 | 7.76 | 52,000 |
| Apr 12, 2024 | 7.55 | 8.45 | 7.34 | 7.50 | 7.50 | 34,400 |
| Apr 11, 2024 | 7.94 | 8.00 | 7.18 | 7.30 | 7.30 | 9,600 |
| Apr 10, 2024 | 7.61 | 7.81 | 7.61 | 7.65 | 7.65 | 2,300 |
| Apr 9, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 400 |
| Apr 8, 2024 | 8.33 | 8.33 | 8.01 | 8.01 | 8.01 | 2,300 |
| Apr 5, 2024 | 8.13 | 8.50 | 7.61 | 8.41 | 8.41 | 23,900 |
Related Tickers
HPAI Helport AI Limited
6.73
+7.68%
LHSW Lianhe Sowell International Group Ltd Ordinary Shares
2.9200
-31.93%
FAAS DigiAsia Corp.
0.2573
+2.51%
USIO Usio, Inc.
1.3500
-5.59%
VRAR The Glimpse Group, Inc.
1.0500
-6.25%
CGNT Cognyte Software Ltd.
9.20
-4.37%
MCRP Micropolis Holding Company
2.8000
-16.17%
LIDR AEye, Inc.
0.5091
-6.59%
OLB The OLB Group, Inc.
1.2000
-0.83%
ALAR Alarum Technologies Ltd.
5.96
-6.51%