Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
7.25
-0.74
(-9.26%)
At close: March 4 at 3:45:23 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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 7.17 | 7.65 | 6.81 | 7.25 | 7.25 | 6,233 |
| Mar 3, 2025 | 8.29 | 8.29 | 7.80 | 7.99 | 7.99 | 10,200 |
| Feb 28, 2025 | 8.25 | 8.60 | 7.73 | 8.16 | 8.16 | 5,600 |
| Feb 27, 2025 | 8.30 | 8.50 | 8.30 | 8.46 | 8.46 | 1,400 |
| Feb 26, 2025 | 7.59 | 8.26 | 7.59 | 8.26 | 8.26 | 4,100 |
| Feb 25, 2025 | 8.50 | 9.19 | 7.39 | 7.82 | 7.82 | 19,800 |
| Feb 24, 2025 | 8.98 | 9.10 | 8.50 | 8.66 | 8.66 | 17,600 |
| Feb 21, 2025 | 9.51 | 9.51 | 8.50 | 9.09 | 9.09 | 20,800 |
| Feb 20, 2025 | 9.46 | 10.00 | 9.13 | 9.95 | 9.95 | 27,600 |
| Feb 19, 2025 | 10.10 | 10.50 | 9.36 | 9.95 | 9.95 | 32,900 |
| Feb 18, 2025 | 8.82 | 10.75 | 8.69 | 9.98 | 9.98 | 84,900 |
| Feb 14, 2025 | 8.03 | 8.81 | 7.87 | 8.53 | 8.53 | 15,800 |
| Feb 13, 2025 | 6.53 | 8.62 | 6.53 | 7.82 | 7.82 | 44,900 |
| Feb 12, 2025 | 6.89 | 6.89 | 6.60 | 6.61 | 6.61 | 2,800 |
| Feb 11, 2025 | 6.76 | 6.99 | 6.67 | 6.99 | 6.99 | 6,700 |
| Feb 10, 2025 | 6.82 | 7.06 | 6.53 | 7.00 | 7.00 | 11,000 |
| Feb 7, 2025 | 6.60 | 6.82 | 6.56 | 6.82 | 6.82 | 14,200 |
| Feb 6, 2025 | 6.59 | 6.60 | 6.22 | 6.60 | 6.60 | 5,600 |
| Feb 5, 2025 | 6.01 | 6.33 | 6.00 | 6.21 | 6.21 | 1,800 |
| Feb 4, 2025 | 6.32 | 6.56 | 6.01 | 6.21 | 6.21 | 14,000 |
| Feb 3, 2025 | 6.00 | 6.73 | 6.00 | 6.25 | 6.25 | 12,600 |
| Jan 31, 2025 | 6.00 | 6.46 | 6.00 | 6.19 | 6.19 | 17,300 |
| Jan 30, 2025 | 5.78 | 6.07 | 5.54 | 6.05 | 6.05 | 9,700 |
| Jan 29, 2025 | 5.67 | 6.42 | 5.67 | 6.07 | 6.07 | 13,500 |
| Jan 28, 2025 | 6.07 | 6.23 | 5.65 | 5.78 | 5.78 | 21,900 |
| Jan 27, 2025 | 6.50 | 6.73 | 5.81 | 5.91 | 5.91 | 23,800 |
| Jan 24, 2025 | 5.10 | 6.76 | 5.10 | 6.60 | 6.60 | 75,800 |
| Jan 23, 2025 | 4.37 | 4.75 | 4.26 | 4.75 | 4.75 | 27,300 |
| Jan 22, 2025 | 4.20 | 4.43 | 3.96 | 3.99 | 3.99 | 14,600 |
| Jan 21, 2025 | 4.36 | 4.48 | 4.25 | 4.39 | 4.39 | 10,600 |
| Jan 17, 2025 | 4.25 | 4.43 | 4.16 | 4.38 | 4.38 | 12,900 |
| Jan 16, 2025 | 4.10 | 4.42 | 4.03 | 4.25 | 4.25 | 27,100 |
| Jan 15, 2025 | 3.97 | 4.10 | 3.97 | 4.10 | 4.10 | 1,500 |
| Jan 14, 2025 | 4.13 | 4.13 | 4.02 | 4.02 | 4.02 | 2,000 |
| Jan 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| Jan 10, 2025 | 4.15 | 4.15 | 4.03 | 4.15 | 4.15 | 5,000 |
| Jan 8, 2025 | 4.10 | 4.15 | 3.88 | 4.15 | 4.15 | 1,000 |
| Jan 7, 2025 | 4.15 | 4.15 | 4.05 | 4.14 | 4.14 | 2,100 |
| Jan 6, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 16,500 |
| Jan 3, 2025 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 2,200 |
| Jan 2, 2025 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 1,000 |
| Dec 31, 2024 | 3.80 | 3.87 | 3.75 | 3.86 | 3.86 | 3,900 |
| Dec 30, 2024 | 3.75 | 3.97 | 3.75 | 3.80 | 3.80 | 10,000 |
| Dec 27, 2024 | 3.96 | 4.00 | 3.90 | 3.97 | 3.97 | 6,200 |
| Dec 26, 2024 | 3.95 | 4.00 | 3.90 | 3.91 | 3.91 | 6,800 |
| Dec 24, 2024 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 1,700 |
| Dec 23, 2024 | 3.95 | 4.00 | 3.85 | 3.93 | 3.93 | 1,700 |
| Dec 20, 2024 | 3.90 | 3.99 | 3.88 | 3.99 | 3.99 | 3,600 |
| Dec 19, 2024 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 1,000 |
| Dec 18, 2024 | 4.00 | 4.00 | 3.76 | 3.76 | 3.76 | 3,700 |
| Dec 17, 2024 | 4.16 | 4.16 | 3.86 | 4.00 | 4.00 | 13,300 |
| Dec 16, 2024 | 4.35 | 4.35 | 4.14 | 4.20 | 4.20 | 4,800 |
| Dec 13, 2024 | 4.00 | 4.30 | 4.00 | 4.11 | 4.11 | 4,600 |
| Dec 12, 2024 | 4.03 | 4.03 | 3.89 | 3.89 | 3.89 | 3,000 |
| Dec 11, 2024 | 3.95 | 4.25 | 3.81 | 3.85 | 3.85 | 7,000 |
| Dec 10, 2024 | 3.95 | 4.24 | 3.90 | 3.90 | 3.90 | 16,100 |
| Dec 9, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 800 |
| Dec 6, 2024 | 4.06 | 4.17 | 4.00 | 4.17 | 4.17 | 2,200 |
| Dec 5, 2024 | 4.10 | 4.20 | 4.05 | 4.05 | 4.05 | 2,800 |
| Dec 4, 2024 | 4.20 | 4.21 | 4.10 | 4.21 | 4.21 | 3,000 |
| Dec 3, 2024 | 4.13 | 4.27 | 4.13 | 4.27 | 4.27 | 1,000 |
| Dec 2, 2024 | 4.11 | 4.11 | 4.05 | 4.05 | 4.05 | 3,200 |
| Nov 29, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1,600 |
| Nov 27, 2024 | 4.09 | 4.45 | 4.09 | 4.24 | 4.24 | 2,900 |
| Nov 26, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 800 |
| Nov 25, 2024 | 3.80 | 4.38 | 3.80 | 4.31 | 4.31 | 5,900 |
| Nov 22, 2024 | 3.87 | 4.31 | 3.65 | 4.07 | 4.07 | 6,200 |
| Nov 21, 2024 | 3.66 | 4.07 | 3.66 | 4.00 | 4.00 | 15,500 |
| Nov 20, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| Nov 19, 2024 | 3.69 | 4.00 | 3.68 | 3.75 | 3.75 | 3,700 |
| Nov 18, 2024 | 3.79 | 3.79 | 3.54 | 3.54 | 3.54 | 2,100 |
| Nov 15, 2024 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | 1,300 |
| Nov 14, 2024 | 4.43 | 4.47 | 3.83 | 4.18 | 4.18 | 8,900 |
| Nov 13, 2024 | 4.12 | 4.18 | 4.00 | 4.00 | 4.00 | 6,700 |
| Nov 12, 2024 | 4.35 | 4.35 | 4.07 | 4.17 | 4.17 | 7,200 |
| Nov 11, 2024 | 4.42 | 4.54 | 4.15 | 4.15 | 4.15 | 10,100 |
| Nov 8, 2024 | 4.47 | 4.57 | 4.47 | 4.57 | 4.57 | 1,300 |
| Nov 7, 2024 | 4.20 | 4.30 | 4.15 | 4.15 | 4.15 | 2,000 |
| Nov 6, 2024 | 4.41 | 4.41 | 4.03 | 4.15 | 4.15 | 5,700 |
| Nov 5, 2024 | 4.30 | 4.50 | 4.14 | 4.14 | 4.14 | 4,300 |
| Nov 4, 2024 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | 2,200 |
| Nov 1, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1,400 |
| Oct 31, 2024 | 4.02 | 4.30 | 4.01 | 4.30 | 4.30 | 9,500 |
| Oct 30, 2024 | 4.20 | 4.40 | 4.02 | 4.11 | 4.11 | 11,900 |
| Oct 29, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 700 |
| Oct 28, 2024 | 4.25 | 4.30 | 4.20 | 4.26 | 4.26 | 3,200 |
| Oct 25, 2024 | 4.09 | 4.30 | 4.06 | 4.12 | 4.12 | 2,400 |
| Oct 24, 2024 | 4.55 | 4.75 | 4.04 | 4.10 | 4.10 | 16,400 |
| Oct 23, 2024 | 4.20 | 4.45 | 4.20 | 4.41 | 4.41 | 5,100 |
| Oct 22, 2024 | 4.13 | 4.85 | 4.13 | 4.38 | 4.38 | 19,300 |
| Oct 21, 2024 | 4.01 | 4.41 | 3.96 | 4.05 | 4.05 | 5,800 |
| Oct 18, 2024 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | 1,700 |
| Oct 17, 2024 | 3.94 | 4.45 | 3.94 | 4.25 | 4.25 | 1,600 |
| Oct 16, 2024 | 3.85 | 4.07 | 3.85 | 4.07 | 4.07 | 4,700 |
| Oct 15, 2024 | 4.06 | 4.10 | 3.85 | 3.85 | 3.85 | 20,200 |
| Oct 14, 2024 | 4.04 | 4.24 | 4.00 | 4.01 | 4.01 | 12,000 |
| Oct 11, 2024 | 4.29 | 4.30 | 3.91 | 4.10 | 4.10 | 8,400 |
| Oct 10, 2024 | 3.90 | 4.65 | 3.90 | 4.30 | 4.30 | 14,600 |
| Oct 9, 2024 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 3,200 |
| Oct 8, 2024 | 4.00 | 4.01 | 3.81 | 3.95 | 3.95 | 4,000 |
| Oct 7, 2024 | 4.24 | 4.35 | 4.10 | 4.10 | 4.10 | 10,500 |
| Oct 4, 2024 | 4.45 | 4.45 | 4.25 | 4.25 | 4.25 | 4,700 |
| Oct 3, 2024 | 4.37 | 4.40 | 4.30 | 4.30 | 4.30 | 1,400 |
| Oct 2, 2024 | 4.30 | 4.38 | 4.25 | 4.32 | 4.32 | 1,600 |
| Oct 1, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 900 |
| Sep 30, 2024 | 4.00 | 4.40 | 4.00 | 4.30 | 4.30 | 1,600 |
| Sep 27, 2024 | 4.25 | 4.45 | 4.25 | 4.45 | 4.45 | 1,800 |
| Sep 26, 2024 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 1,800 |
| Sep 25, 2024 | 4.93 | 4.93 | 4.50 | 4.50 | 4.50 | 3,400 |
| Sep 24, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 500 |
| Sep 23, 2024 | 5.10 | 5.15 | 4.55 | 4.72 | 4.72 | 13,900 |
| Sep 20, 2024 | 4.90 | 5.06 | 4.74 | 5.06 | 5.06 | 18,500 |
| Sep 19, 2024 | 5.04 | 5.05 | 4.80 | 4.80 | 4.80 | 5,800 |
| Sep 18, 2024 | 4.55 | 5.30 | 4.47 | 4.68 | 4.68 | 15,700 |
| Sep 17, 2024 | 5.01 | 5.05 | 5.00 | 5.05 | 5.05 | 3,500 |
| Sep 16, 2024 | 5.20 | 5.20 | 5.00 | 5.06 | 5.06 | 5,100 |
| Sep 13, 2024 | 5.05 | 5.30 | 5.05 | 5.20 | 5.20 | 5,000 |
| Sep 12, 2024 | 5.02 | 5.25 | 4.75 | 5.09 | 5.09 | 14,600 |
| Sep 11, 2024 | 4.99 | 6.71 | 4.76 | 4.95 | 4.95 | 28,800 |
| Sep 10, 2024 | 4.91 | 5.59 | 4.72 | 4.82 | 4.82 | 9,800 |
| Sep 9, 2024 | 5.07 | 5.37 | 4.47 | 4.85 | 4.85 | 15,900 |
| Sep 6, 2024 | 5.00 | 5.33 | 4.47 | 5.06 | 5.06 | 24,500 |
| Sep 5, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,500 |
| Sep 4, 2024 | 5.55 | 5.57 | 4.72 | 4.72 | 4.72 | 5,000 |
| Sep 3, 2024 | 5.29 | 5.29 | 5.05 | 5.07 | 5.07 | 2,500 |
| Aug 30, 2024 | 5.30 | 5.90 | 5.00 | 5.31 | 5.31 | 14,900 |
| Aug 29, 2024 | 4.70 | 5.35 | 4.50 | 4.96 | 4.96 | 12,400 |
| Aug 28, 2024 | 4.60 | 4.75 | 4.51 | 4.70 | 4.70 | 4,000 |
| Aug 27, 2024 | 4.26 | 4.54 | 4.26 | 4.54 | 4.54 | 3,600 |
| Aug 26, 2024 | 4.60 | 4.65 | 4.25 | 4.40 | 4.40 | 8,400 |
| Aug 23, 2024 | 4.14 | 4.63 | 4.01 | 4.31 | 4.31 | 17,500 |
| Aug 22, 2024 | 4.35 | 4.35 | 3.92 | 3.95 | 3.95 | 5,500 |
| Aug 21, 2024 | 3.88 | 4.43 | 3.88 | 4.03 | 4.03 | 7,500 |
| Aug 20, 2024 | 4.35 | 4.80 | 3.92 | 4.00 | 4.00 | 20,300 |
| Aug 19, 2024 | 4.46 | 4.82 | 4.20 | 4.20 | 4.20 | 7,400 |
| Aug 16, 2024 | 4.75 | 4.89 | 3.90 | 4.26 | 4.26 | 14,800 |
| Aug 15, 2024 | 4.50 | 5.35 | 4.50 | 4.75 | 4.75 | 10,800 |
| Aug 14, 2024 | 4.50 | 4.71 | 4.40 | 4.62 | 4.62 | 8,900 |
| Aug 13, 2024 | 4.60 | 4.60 | 4.36 | 4.46 | 4.46 | 9,300 |
| Aug 12, 2024 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | 1,000 |
| Aug 9, 2024 | 5.30 | 5.65 | 3.88 | 4.79 | 4.79 | 2,900 |
| Aug 8, 2024 | 5.34 | 5.49 | 5.34 | 5.41 | 5.41 | 4,900 |
| Aug 7, 2024 | 5.01 | 5.29 | 5.01 | 5.26 | 5.26 | 4,300 |
| Aug 6, 2024 | 4.81 | 5.20 | 4.81 | 5.05 | 5.05 | 11,500 |
| Aug 5, 2024 | 5.20 | 5.20 | 3.78 | 4.76 | 4.76 | 24,700 |
| Aug 2, 2024 | 5.89 | 6.04 | 5.50 | 5.50 | 5.50 | 6,700 |
| Aug 1, 2024 | 5.90 | 5.94 | 5.52 | 5.94 | 5.94 | 1,900 |
| Jul 31, 2024 | 6.52 | 6.52 | 5.85 | 5.91 | 5.91 | 8,600 |
| Jul 30, 2024 | 5.87 | 6.80 | 5.52 | 6.65 | 6.65 | 34,300 |
| Jul 29, 2024 | 6.50 | 6.92 | 5.70 | 5.87 | 5.87 | 12,800 |
| Jul 26, 2024 | 6.66 | 6.89 | 6.44 | 6.45 | 6.45 | 9,800 |
| Jul 25, 2024 | 7.12 | 7.20 | 6.30 | 6.30 | 6.30 | 16,700 |
| Jul 24, 2024 | 6.99 | 7.24 | 6.18 | 6.47 | 6.47 | 29,200 |
| Jul 23, 2024 | 6.88 | 7.33 | 6.68 | 6.68 | 6.68 | 5,200 |
| Jul 22, 2024 | 7.20 | 7.20 | 6.93 | 6.93 | 6.93 | 1,200 |
| Jul 19, 2024 | 7.07 | 7.35 | 7.05 | 7.35 | 7.35 | 1,400 |
| Jul 18, 2024 | 7.15 | 7.32 | 7.00 | 7.00 | 7.00 | 3,100 |
| Jul 17, 2024 | 7.50 | 7.50 | 7.07 | 7.42 | 7.42 | 5,700 |
| Jul 16, 2024 | 7.13 | 7.30 | 7.01 | 7.30 | 7.30 | 5,200 |
| Jul 15, 2024 | 7.28 | 7.28 | 7.00 | 7.02 | 7.02 | 4,100 |
| Jul 12, 2024 | 6.92 | 7.14 | 6.92 | 7.14 | 7.14 | 5,000 |
| Jul 11, 2024 | 7.30 | 7.30 | 7.18 | 7.18 | 7.18 | 2,300 |
| Jul 10, 2024 | 7.30 | 7.52 | 7.30 | 7.40 | 7.40 | 3,000 |
| Jul 9, 2024 | 7.49 | 7.60 | 7.48 | 7.50 | 7.50 | 4,100 |
| Jul 8, 2024 | 7.53 | 7.54 | 7.30 | 7.49 | 7.49 | 14,800 |
| Jul 5, 2024 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | 1,300 |
| Jul 3, 2024 | 7.68 | 7.68 | 7.50 | 7.50 | 7.50 | 2,400 |
| Jul 2, 2024 | 7.41 | 7.79 | 7.30 | 7.30 | 7.30 | 800 |
| Jul 1, 2024 | 7.36 | 7.85 | 7.36 | 7.38 | 7.38 | 1,000 |
| Jun 28, 2024 | 7.37 | 7.61 | 6.99 | 7.61 | 7.61 | 4,500 |
| Jun 27, 2024 | 7.18 | 7.24 | 7.00 | 7.24 | 7.24 | 3,100 |
| Jun 26, 2024 | 6.75 | 7.32 | 6.75 | 6.95 | 6.95 | 4,600 |
| Jun 25, 2024 | 7.25 | 7.25 | 6.85 | 6.85 | 6.85 | 7,700 |
| Jun 24, 2024 | 8.30 | 8.40 | 6.65 | 7.04 | 7.04 | 32,200 |
| Jun 21, 2024 | 10.12 | 10.18 | 8.36 | 8.36 | 8.36 | 53,700 |
| Jun 20, 2024 | 10.00 | 10.49 | 10.00 | 10.47 | 10.47 | 8,100 |
| Jun 18, 2024 | 10.65 | 11.26 | 10.39 | 10.39 | 10.39 | 7,900 |
| Jun 17, 2024 | 10.17 | 11.20 | 10.17 | 10.67 | 10.67 | 5,600 |
| Jun 14, 2024 | 10.85 | 11.45 | 10.40 | 11.38 | 11.38 | 8,000 |
| Jun 13, 2024 | 10.30 | 11.45 | 10.30 | 10.98 | 10.98 | 7,300 |
| Jun 12, 2024 | 9.50 | 11.20 | 9.50 | 10.50 | 10.50 | 6,100 |
| Jun 11, 2024 | 11.49 | 11.49 | 9.78 | 10.68 | 10.68 | 6,300 |
| Jun 10, 2024 | 8.12 | 11.26 | 8.12 | 11.00 | 11.00 | 19,600 |
| Jun 7, 2024 | 8.41 | 8.42 | 8.00 | 8.41 | 8.41 | 4,600 |
| Jun 6, 2024 | 8.10 | 8.39 | 7.77 | 7.90 | 7.90 | 9,900 |
| Jun 5, 2024 | 8.60 | 9.00 | 8.59 | 8.82 | 8.82 | 4,900 |
| Jun 4, 2024 | 8.30 | 8.97 | 8.20 | 8.97 | 8.97 | 3,200 |
| Jun 3, 2024 | 8.77 | 9.65 | 8.30 | 8.31 | 8.31 | 7,500 |
| May 31, 2024 | 8.05 | 9.12 | 8.00 | 8.68 | 8.68 | 10,000 |
| May 30, 2024 | 9.48 | 10.00 | 8.95 | 8.95 | 8.95 | 1,200 |
| May 29, 2024 | 9.46 | 9.59 | 8.95 | 9.12 | 9.12 | 7,800 |
| May 28, 2024 | 9.08 | 9.97 | 8.25 | 9.96 | 9.96 | 9,600 |
| May 24, 2024 | 10.00 | 10.00 | 9.05 | 9.69 | 9.69 | 2,100 |
| May 23, 2024 | 10.19 | 10.67 | 9.00 | 9.15 | 9.15 | 6,900 |
| May 22, 2024 | 10.01 | 10.06 | 9.50 | 10.06 | 10.06 | 3,400 |
| May 21, 2024 | 9.50 | 10.00 | 9.11 | 10.00 | 10.00 | 4,100 |
| May 20, 2024 | 9.75 | 10.95 | 9.38 | 9.50 | 9.50 | 20,400 |
| May 17, 2024 | 11.00 | 11.51 | 9.50 | 9.69 | 9.69 | 33,200 |
| May 16, 2024 | 10.35 | 11.58 | 9.15 | 10.90 | 10.90 | 40,500 |
| May 15, 2024 | 10.52 | 11.00 | 9.99 | 10.26 | 10.26 | 11,200 |
| May 14, 2024 | 11.50 | 12.70 | 10.60 | 10.60 | 10.60 | 59,700 |
| May 13, 2024 | 10.73 | 12.90 | 10.73 | 11.58 | 11.58 | 44,900 |
| May 10, 2024 | 10.65 | 12.90 | 10.65 | 11.30 | 11.30 | 31,000 |
| May 9, 2024 | 10.65 | 11.30 | 10.50 | 10.85 | 10.85 | 2,100 |
| May 8, 2024 | 10.68 | 11.10 | 10.35 | 11.00 | 11.00 | 6,400 |
| May 7, 2024 | 11.12 | 11.12 | 10.15 | 10.75 | 10.75 | 13,200 |
| May 6, 2024 | 11.70 | 11.70 | 10.90 | 10.90 | 10.90 | 1,800 |
| May 3, 2024 | 11.27 | 12.00 | 10.53 | 12.00 | 12.00 | 1,200 |
| May 2, 2024 | 11.25 | 11.85 | 11.10 | 11.20 | 11.20 | 1,000 |
| May 1, 2024 | 11.61 | 11.61 | 11.20 | 11.25 | 11.25 | 2,400 |
| Apr 30, 2024 | 10.75 | 11.31 | 10.75 | 11.06 | 11.06 | 1,600 |
| Apr 29, 2024 | 11.80 | 11.80 | 10.81 | 11.15 | 11.15 | 5,300 |
| Apr 26, 2024 | 11.07 | 11.75 | 11.04 | 11.20 | 11.20 | 3,400 |
| Apr 25, 2024 | 11.02 | 11.52 | 10.35 | 11.33 | 11.33 | 4,000 |
| Apr 24, 2024 | 11.18 | 11.50 | 11.17 | 11.24 | 11.24 | 1,800 |
| Apr 23, 2024 | 12.23 | 12.39 | 11.52 | 11.81 | 11.81 | 3,100 |
| Apr 22, 2024 | 11.98 | 12.90 | 11.59 | 12.00 | 12.00 | 10,600 |
| Apr 19, 2024 | 12.20 | 12.25 | 11.60 | 11.60 | 11.60 | 4,000 |
| Apr 18, 2024 | 12.88 | 12.88 | 12.21 | 12.43 | 12.43 | 7,400 |
| Apr 17, 2024 | 12.36 | 12.98 | 12.11 | 12.69 | 12.69 | 8,400 |
| Apr 16, 2024 | 12.18 | 12.98 | 11.97 | 12.21 | 12.21 | 2,700 |
| Apr 15, 2024 | 11.75 | 12.82 | 11.71 | 12.82 | 12.82 | 6,400 |
| Apr 12, 2024 | 12.35 | 12.53 | 12.00 | 12.06 | 12.06 | 4,400 |
| Apr 11, 2024 | 12.51 | 12.74 | 11.78 | 12.30 | 12.30 | 5,000 |
| Apr 10, 2024 | 12.41 | 12.97 | 11.83 | 12.97 | 12.97 | 9,700 |
| Apr 9, 2024 | 12.50 | 12.98 | 12.06 | 12.50 | 12.50 | 3,100 |
| Apr 8, 2024 | 12.63 | 12.98 | 12.07 | 12.61 | 12.61 | 1,800 |
| Apr 5, 2024 | 12.70 | 13.00 | 12.50 | 13.00 | 13.00 | 4,900 |
| Apr 4, 2024 | 12.50 | 12.84 | 12.50 | 12.53 | 12.53 | 2,800 |
| Apr 3, 2024 | 13.00 | 13.24 | 12.37 | 12.60 | 12.60 | 6,200 |
| Apr 2, 2024 | 12.60 | 12.77 | 12.60 | 12.77 | 12.77 | 1,500 |
| Apr 1, 2024 | 13.00 | 13.00 | 12.27 | 12.94 | 12.94 | 6,400 |
| Mar 28, 2024 | 12.40 | 12.77 | 12.28 | 12.74 | 12.74 | 6,400 |
| Mar 27, 2024 | 11.91 | 12.56 | 11.91 | 12.50 | 12.50 | 1,100 |
| Mar 26, 2024 | 12.30 | 12.63 | 11.81 | 12.36 | 12.36 | 2,700 |
| Mar 25, 2024 | 12.05 | 12.95 | 11.62 | 12.19 | 12.19 | 10,100 |
| Mar 22, 2024 | 12.00 | 12.70 | 11.79 | 12.70 | 12.70 | 9,800 |
| Mar 21, 2024 | 12.90 | 12.90 | 11.62 | 11.62 | 11.62 | 7,600 |
| Mar 20, 2024 | 12.25 | 12.84 | 12.20 | 12.76 | 12.76 | 14,500 |
| Mar 19, 2024 | 12.39 | 12.90 | 11.85 | 12.69 | 12.69 | 7,000 |
| Mar 18, 2024 | 12.43 | 12.86 | 12.42 | 12.50 | 12.50 | 2,300 |
| Mar 15, 2024 | 12.73 | 12.80 | 12.43 | 12.50 | 12.50 | 6,000 |
| Mar 14, 2024 | 12.50 | 13.00 | 11.85 | 12.46 | 12.46 | 4,900 |
| Mar 13, 2024 | 12.70 | 12.75 | 12.40 | 12.41 | 12.41 | 1,600 |
| Mar 12, 2024 | 12.91 | 13.00 | 12.85 | 12.93 | 12.93 | 2,600 |
| Mar 11, 2024 | 12.95 | 13.00 | 12.43 | 13.00 | 13.00 | 2,600 |
| Mar 8, 2024 | 12.99 | 12.99 | 12.30 | 12.70 | 12.70 | 3,800 |
| Mar 7, 2024 | 11.59 | 12.09 | 11.50 | 12.00 | 12.00 | 3,100 |
| Mar 6, 2024 | 11.78 | 12.09 | 11.63 | 11.75 | 11.75 | 1,900 |
| Mar 5, 2024 | 11.88 | 12.25 | 11.55 | 11.90 | 11.90 | 3,900 |
Related Tickers
TCLHF TCL Electronics Holdings Limited
0.9300
0.00%
FOXX Foxx Development Holdings Inc.
4.9900
+1.22%
ZEPP Zepp Health Corporation
2.7700
+3.36%
WLDS Wearable Devices Ltd.
0.7499
-6.26%
RIME Algorhythm Holdings, Inc.
1.9500
-9.72%
GPRO GoPro, Inc.
0.7300
+0.98%
XIACY Xiaomi Corporation
32.75
+4.63%
SONY Sony Group Corporation
24.17
-1.71%
AAPL Apple Inc.
235.93
-0.88%