As of 1:16:30 PM 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 7.27 | 7.84 | 7.05 | 7.31 | 7.31 | 147,219 |
| Jan 8, 2025 | 6.66 | 6.78 | 6.46 | 6.51 | 6.51 | 86,300 |
| Jan 7, 2025 | 6.63 | 6.68 | 6.48 | 6.64 | 6.64 | 58,500 |
| Jan 6, 2025 | 6.80 | 6.85 | 6.61 | 6.62 | 6.62 | 40,100 |
| Jan 3, 2025 | 6.67 | 6.87 | 6.63 | 6.80 | 6.80 | 52,100 |
| Jan 2, 2025 | 6.70 | 6.89 | 6.60 | 6.63 | 6.63 | 65,500 |
| Dec 31, 2024 | 6.65 | 6.78 | 6.61 | 6.66 | 6.66 | 80,000 |
| Dec 30, 2024 | 6.47 | 6.70 | 6.37 | 6.59 | 6.59 | 44,400 |
| Dec 27, 2024 | 6.64 | 6.72 | 6.44 | 6.49 | 6.49 | 56,400 |
| Dec 26, 2024 | 6.66 | 6.74 | 6.61 | 6.70 | 6.70 | 52,500 |
| Dec 24, 2024 | 6.65 | 6.74 | 6.57 | 6.64 | 6.64 | 26,700 |
| Dec 23, 2024 | 6.64 | 6.72 | 6.50 | 6.59 | 6.59 | 66,900 |
| Dec 20, 2024 | 6.40 | 6.88 | 6.40 | 6.60 | 6.60 | 238,200 |
| Dec 19, 2024 | 6.76 | 6.76 | 6.39 | 6.42 | 6.42 | 100,000 |
| Dec 18, 2024 | 7.20 | 7.21 | 6.66 | 6.67 | 6.67 | 124,200 |
| Dec 17, 2024 | 7.11 | 7.35 | 7.07 | 7.14 | 7.14 | 84,400 |
| Dec 16, 2024 | 7.27 | 7.33 | 7.02 | 7.02 | 7.02 | 40,300 |
| Dec 13, 2024 | 7.25 | 7.29 | 7.14 | 7.27 | 7.27 | 33,900 |
| Dec 12, 2024 | 7.36 | 7.40 | 7.24 | 7.25 | 7.25 | 48,500 |
| Dec 11, 2024 | 7.42 | 7.44 | 7.24 | 7.37 | 7.37 | 94,800 |
| Dec 10, 2024 | 7.30 | 7.43 | 7.18 | 7.34 | 7.34 | 83,100 |
| Dec 9, 2024 | 7.15 | 7.40 | 7.15 | 7.26 | 7.26 | 67,000 |
| Dec 6, 2024 | 7.12 | 7.26 | 7.11 | 7.15 | 7.15 | 49,200 |
| Dec 5, 2024 | 7.14 | 7.16 | 7.05 | 7.08 | 7.08 | 51,700 |
| Dec 4, 2024 | 7.19 | 7.31 | 7.17 | 7.18 | 7.18 | 55,800 |
| Dec 3, 2024 | 7.18 | 7.37 | 7.12 | 7.21 | 7.21 | 181,000 |
| Dec 2, 2024 | 6.99 | 7.22 | 6.95 | 7.16 | 7.16 | 103,300 |
| Nov 29, 2024 | 7.08 | 7.21 | 6.84 | 6.92 | 6.92 | 91,600 |
| Nov 27, 2024 | 6.70 | 7.12 | 6.70 | 7.01 | 7.01 | 94,100 |
| Nov 26, 2024 | 6.63 | 6.91 | 6.55 | 6.71 | 6.71 | 110,000 |
| Nov 25, 2024 | 6.07 | 6.72 | 6.07 | 6.58 | 6.58 | 116,700 |
| Nov 22, 2024 | 5.94 | 6.11 | 5.90 | 6.00 | 6.00 | 189,900 |
| Nov 21, 2024 | 5.79 | 5.97 | 5.74 | 5.90 | 5.90 | 89,200 |
| Nov 20, 2024 | 5.65 | 5.80 | 5.56 | 5.74 | 5.74 | 84,200 |
| Nov 19, 2024 | 5.50 | 5.66 | 5.47 | 5.63 | 5.63 | 63,100 |
| Nov 18, 2024 | 5.50 | 5.64 | 5.50 | 5.52 | 5.52 | 49,300 |
| Nov 15, 2024 | 5.55 | 5.55 | 5.43 | 5.49 | 5.49 | 94,800 |
| Nov 14, 2024 | 5.78 | 5.78 | 5.48 | 5.50 | 5.50 | 78,000 |
| Nov 13, 2024 | 5.91 | 6.04 | 5.79 | 5.79 | 5.79 | 63,200 |
| Nov 12, 2024 | 5.65 | 5.88 | 5.45 | 5.85 | 5.85 | 105,400 |
| Nov 11, 2024 | 5.66 | 5.75 | 5.57 | 5.60 | 5.60 | 90,500 |
| Nov 8, 2024 | 5.68 | 5.81 | 5.57 | 5.60 | 5.60 | 106,300 |
| Nov 7, 2024 | 5.81 | 6.02 | 5.59 | 5.65 | 5.65 | 176,200 |
| Nov 6, 2024 | 5.79 | 6.14 | 5.75 | 5.79 | 5.79 | 251,000 |
| Nov 5, 2024 | 5.50 | 5.58 | 5.48 | 5.50 | 5.50 | 43,500 |
| Nov 4, 2024 | 5.72 | 5.74 | 5.48 | 5.50 | 5.50 | 57,000 |
| Nov 1, 2024 | 5.59 | 5.84 | 5.59 | 5.70 | 5.70 | 82,700 |
| Oct 31, 2024 | 5.61 | 5.61 | 5.51 | 5.55 | 5.55 | 32,200 |
| Oct 30, 2024 | 5.62 | 5.74 | 5.61 | 5.61 | 5.61 | 34,900 |
| Oct 29, 2024 | 5.54 | 5.65 | 5.54 | 5.62 | 5.62 | 42,100 |
| Oct 28, 2024 | 5.47 | 5.70 | 5.47 | 5.60 | 5.60 | 37,200 |
| Oct 25, 2024 | 5.52 | 5.56 | 5.43 | 5.45 | 5.45 | 35,300 |
| Oct 24, 2024 | 5.57 | 5.57 | 5.46 | 5.48 | 5.48 | 60,500 |
| Oct 23, 2024 | 5.65 | 5.65 | 5.47 | 5.59 | 5.59 | 42,300 |
| Oct 22, 2024 | 5.74 | 5.75 | 5.64 | 5.65 | 5.65 | 48,100 |
| Oct 21, 2024 | 5.79 | 5.80 | 5.70 | 5.70 | 5.70 | 38,700 |
| Oct 18, 2024 | 5.90 | 5.90 | 5.78 | 5.81 | 5.81 | 42,100 |
| Oct 17, 2024 | 5.77 | 5.88 | 5.73 | 5.88 | 5.88 | 51,200 |
| Oct 16, 2024 | 5.69 | 5.81 | 5.69 | 5.76 | 5.76 | 59,700 |
| Oct 15, 2024 | 5.62 | 5.80 | 5.62 | 5.63 | 5.63 | 101,700 |
| Oct 14, 2024 | 5.73 | 5.84 | 5.65 | 5.67 | 5.67 | 80,200 |
| Oct 11, 2024 | 5.67 | 5.85 | 5.65 | 5.68 | 5.68 | 80,400 |
| Oct 10, 2024 | 5.62 | 5.77 | 5.62 | 5.67 | 5.67 | 69,500 |
| Oct 9, 2024 | 5.71 | 5.82 | 5.57 | 5.68 | 5.68 | 56,600 |
| Oct 8, 2024 | 5.86 | 5.86 | 5.69 | 5.72 | 5.72 | 64,000 |
| Oct 7, 2024 | 5.69 | 5.88 | 5.66 | 5.83 | 5.83 | 77,800 |
| Oct 4, 2024 | 5.61 | 5.69 | 5.56 | 5.69 | 5.69 | 56,200 |
| Oct 3, 2024 | 5.64 | 5.64 | 5.51 | 5.51 | 5.51 | 33,800 |
| Oct 2, 2024 | 5.65 | 5.72 | 5.65 | 5.65 | 5.65 | 59,900 |
| Oct 1, 2024 | 5.76 | 5.78 | 5.62 | 5.65 | 5.65 | 62,100 |
| Sep 30, 2024 | 5.80 | 5.84 | 5.69 | 5.79 | 5.79 | 52,300 |
| Sep 27, 2024 | 5.79 | 5.99 | 5.79 | 5.85 | 5.85 | 63,600 |
| Sep 26, 2024 | 5.68 | 5.85 | 5.68 | 5.75 | 5.75 | 51,900 |
| Sep 25, 2024 | 5.87 | 5.87 | 5.61 | 5.66 | 5.66 | 91,100 |
| Sep 24, 2024 | 5.93 | 5.99 | 5.84 | 5.85 | 5.85 | 59,200 |
| Sep 23, 2024 | 5.95 | 6.04 | 5.92 | 5.92 | 5.92 | 55,000 |
| Sep 20, 2024 | 5.94 | 6.04 | 5.90 | 5.94 | 5.94 | 168,700 |
| Sep 19, 2024 | 5.88 | 6.05 | 5.84 | 6.04 | 6.04 | 56,700 |
| Sep 18, 2024 | 5.72 | 5.94 | 5.71 | 5.75 | 5.75 | 56,000 |
| Sep 17, 2024 | 5.72 | 5.88 | 5.72 | 5.73 | 5.73 | 56,800 |
| Sep 16, 2024 | 5.74 | 5.74 | 5.58 | 5.67 | 5.67 | 42,800 |
| Sep 13, 2024 | 5.58 | 5.77 | 5.47 | 5.71 | 5.71 | 109,500 |
| Sep 12, 2024 | 5.53 | 5.56 | 5.42 | 5.48 | 5.48 | 105,100 |
| Sep 11, 2024 | 5.45 | 5.51 | 5.35 | 5.49 | 5.49 | 55,500 |
| Sep 10, 2024 | 5.44 | 5.51 | 5.35 | 5.47 | 5.47 | 65,000 |
| Sep 9, 2024 | 5.23 | 5.52 | 5.22 | 5.38 | 5.38 | 123,200 |
| Sep 6, 2024 | 5.14 | 5.34 | 5.11 | 5.26 | 5.26 | 83,400 |
| Sep 5, 2024 | 5.20 | 5.38 | 5.05 | 5.17 | 5.17 | 186,700 |
| Sep 4, 2024 | 6.18 | 6.18 | 5.71 | 5.74 | 5.74 | 237,200 |
| Sep 3, 2024 | 6.49 | 6.49 | 6.10 | 6.15 | 6.15 | 80,500 |
| Aug 30, 2024 | 6.50 | 6.56 | 6.41 | 6.49 | 6.49 | 32,200 |
| Aug 29, 2024 | 6.49 | 6.56 | 6.41 | 6.50 | 6.50 | 43,700 |
| Aug 28, 2024 | 6.50 | 6.53 | 6.42 | 6.44 | 6.44 | 67,600 |
| Aug 27, 2024 | 6.61 | 6.64 | 6.46 | 6.48 | 6.48 | 45,400 |
| Aug 26, 2024 | 6.53 | 6.68 | 6.45 | 6.65 | 6.65 | 133,900 |
| Aug 23, 2024 | 6.15 | 6.51 | 6.15 | 6.47 | 6.47 | 110,100 |
| Aug 22, 2024 | 6.17 | 6.21 | 6.04 | 6.16 | 6.16 | 65,300 |
| Aug 21, 2024 | 6.22 | 6.28 | 6.16 | 6.20 | 6.20 | 48,700 |
| Aug 20, 2024 | 6.25 | 6.27 | 6.14 | 6.22 | 6.22 | 39,200 |
| Aug 19, 2024 | 6.14 | 6.29 | 6.13 | 6.27 | 6.27 | 54,800 |
| Aug 16, 2024 | 6.04 | 6.21 | 6.03 | 6.18 | 6.18 | 198,700 |
| Aug 15, 2024 | 6.03 | 6.09 | 5.90 | 6.01 | 6.01 | 944,500 |
| Aug 14, 2024 | 5.95 | 5.99 | 5.85 | 5.91 | 5.91 | 60,500 |
| Aug 13, 2024 | 6.00 | 6.01 | 5.90 | 5.94 | 5.94 | 39,000 |
| Aug 12, 2024 | 5.95 | 6.01 | 5.88 | 5.96 | 5.96 | 73,800 |
| Aug 9, 2024 | 6.00 | 6.01 | 5.86 | 5.89 | 5.89 | 60,000 |
| Aug 8, 2024 | 6.15 | 6.16 | 5.98 | 6.00 | 6.00 | 70,000 |
| Aug 7, 2024 | 6.14 | 6.29 | 6.07 | 6.07 | 6.07 | 49,800 |
| Aug 6, 2024 | 5.97 | 6.10 | 5.95 | 6.03 | 6.03 | 58,200 |
| Aug 5, 2024 | 6.09 | 6.17 | 5.96 | 5.97 | 5.97 | 89,100 |
| Aug 2, 2024 | 6.33 | 6.48 | 6.28 | 6.36 | 6.36 | 57,200 |
| Aug 1, 2024 | 6.71 | 6.71 | 6.34 | 6.53 | 6.53 | 666,000 |
| Jul 31, 2024 | 7.00 | 7.01 | 6.66 | 6.67 | 6.67 | 131,100 |
| Jul 30, 2024 | 6.55 | 7.01 | 6.51 | 6.96 | 6.96 | 649,600 |
| Jul 29, 2024 | 6.60 | 6.60 | 6.45 | 6.53 | 6.53 | 63,300 |
| Jul 26, 2024 | 6.59 | 6.59 | 6.49 | 6.55 | 6.55 | 96,800 |
| Jul 25, 2024 | 6.43 | 6.59 | 6.40 | 6.50 | 6.50 | 116,800 |
| Jul 24, 2024 | 6.59 | 6.63 | 6.34 | 6.37 | 6.37 | 144,300 |
| Jul 23, 2024 | 6.59 | 6.65 | 6.51 | 6.60 | 6.60 | 136,300 |
| Jul 22, 2024 | 6.56 | 6.61 | 6.48 | 6.58 | 6.58 | 106,300 |
| Jul 19, 2024 | 6.58 | 6.63 | 6.52 | 6.54 | 6.54 | 107,900 |
| Jul 18, 2024 | 6.74 | 6.78 | 6.53 | 6.62 | 6.62 | 65,500 |
| Jul 17, 2024 | 6.78 | 6.88 | 6.68 | 6.74 | 6.74 | 99,600 |
| Jul 16, 2024 | 6.93 | 6.96 | 6.75 | 6.82 | 6.82 | 129,400 |
| Jul 15, 2024 | 6.93 | 7.13 | 6.80 | 6.83 | 6.83 | 122,800 |
| Jul 12, 2024 | 6.67 | 6.93 | 6.67 | 6.86 | 6.86 | 104,400 |
| Jul 11, 2024 | 6.17 | 6.65 | 6.04 | 6.55 | 6.55 | 139,100 |
| Jul 10, 2024 | 5.77 | 5.99 | 5.77 | 5.99 | 5.99 | 50,900 |
| Jul 9, 2024 | 5.72 | 5.83 | 5.69 | 5.72 | 5.72 | 55,300 |
| Jul 8, 2024 | 5.70 | 5.86 | 5.70 | 5.76 | 5.76 | 69,400 |
| Jul 5, 2024 | 5.80 | 5.80 | 5.58 | 5.63 | 5.63 | 159,400 |
| Jul 3, 2024 | 5.89 | 6.00 | 5.76 | 5.80 | 5.80 | 57,000 |
| Jul 2, 2024 | 5.86 | 5.96 | 5.82 | 5.91 | 5.91 | 69,600 |
| Jul 1, 2024 | 6.06 | 6.06 | 5.75 | 5.84 | 5.84 | 118,400 |
| Jun 28, 2024 | 6.37 | 6.37 | 5.92 | 6.01 | 6.01 | 658,700 |
| Jun 27, 2024 | 6.36 | 6.43 | 6.26 | 6.29 | 6.29 | 46,600 |
| Jun 26, 2024 | 6.19 | 6.34 | 6.18 | 6.31 | 6.31 | 80,500 |
| Jun 25, 2024 | 6.30 | 6.32 | 6.20 | 6.22 | 6.22 | 42,100 |
| Jun 24, 2024 | 6.29 | 6.47 | 6.28 | 6.29 | 6.29 | 53,100 |
| Jun 21, 2024 | 6.28 | 6.35 | 6.24 | 6.27 | 6.27 | 113,200 |
| Jun 20, 2024 | 6.43 | 6.43 | 6.28 | 6.33 | 6.33 | 65,200 |
| Jun 18, 2024 | 6.58 | 6.58 | 6.36 | 6.38 | 6.38 | 77,400 |
| Jun 17, 2024 | 6.26 | 6.58 | 6.24 | 6.56 | 6.56 | 124,300 |
| Jun 14, 2024 | 6.58 | 6.63 | 6.33 | 6.34 | 6.34 | 85,800 |
| Jun 13, 2024 | 6.52 | 6.66 | 6.43 | 6.66 | 6.66 | 54,500 |
| Jun 12, 2024 | 6.63 | 6.66 | 6.46 | 6.46 | 6.46 | 100,300 |
| Jun 11, 2024 | 6.82 | 6.84 | 6.50 | 6.52 | 6.52 | 89,500 |
| Jun 10, 2024 | 6.49 | 6.83 | 6.47 | 6.83 | 6.83 | 118,800 |
| Jun 7, 2024 | 6.45 | 7.01 | 6.29 | 6.55 | 6.55 | 402,700 |
| Jun 6, 2024 | 7.52 | 7.65 | 7.41 | 7.53 | 7.53 | 99,300 |
| Jun 5, 2024 | 7.36 | 7.51 | 7.26 | 7.48 | 7.48 | 62,800 |
| Jun 4, 2024 | 7.35 | 7.45 | 7.25 | 7.29 | 7.29 | 65,800 |
| Jun 3, 2024 | 7.29 | 7.60 | 7.29 | 7.42 | 7.42 | 141,200 |
| May 31, 2024 | 7.13 | 7.19 | 6.91 | 7.17 | 7.17 | 496,200 |
| May 30, 2024 | 7.19 | 7.26 | 7.09 | 7.10 | 7.10 | 55,700 |
| May 29, 2024 | 7.21 | 7.25 | 7.12 | 7.13 | 7.13 | 68,800 |
| May 28, 2024 | 7.15 | 7.30 | 7.11 | 7.23 | 7.23 | 95,500 |
| May 24, 2024 | 6.96 | 7.18 | 6.80 | 7.14 | 7.14 | 179,800 |
| May 23, 2024 | 6.87 | 6.91 | 6.40 | 6.89 | 6.89 | 354,500 |
| May 22, 2024 | 6.75 | 6.83 | 6.74 | 6.83 | 6.83 | 86,700 |
| May 21, 2024 | 6.65 | 6.80 | 6.59 | 6.80 | 6.80 | 75,000 |
| May 20, 2024 | 6.87 | 6.89 | 6.65 | 6.65 | 6.65 | 95,400 |
| May 17, 2024 | 6.94 | 6.94 | 6.79 | 6.84 | 6.84 | 72,900 |
| May 16, 2024 | 6.92 | 6.97 | 6.91 | 6.95 | 6.95 | 52,800 |
| May 15, 2024 | 7.04 | 7.07 | 6.75 | 6.88 | 6.88 | 85,300 |
| May 14, 2024 | 6.99 | 7.11 | 6.93 | 6.95 | 6.95 | 61,800 |
| May 13, 2024 | 6.92 | 6.98 | 6.83 | 6.87 | 6.87 | 60,400 |
| May 10, 2024 | 6.90 | 6.94 | 6.78 | 6.92 | 6.92 | 51,100 |
| May 9, 2024 | 6.84 | 6.92 | 6.70 | 6.92 | 6.92 | 69,600 |
| May 8, 2024 | 6.63 | 6.78 | 6.62 | 6.78 | 6.78 | 29,600 |
| May 7, 2024 | 6.73 | 6.78 | 6.61 | 6.63 | 6.63 | 70,900 |
| May 6, 2024 | 6.83 | 6.88 | 6.69 | 6.69 | 6.69 | 31,300 |
| May 3, 2024 | 6.80 | 6.87 | 6.71 | 6.77 | 6.77 | 56,600 |
| May 2, 2024 | 6.69 | 6.76 | 6.64 | 6.68 | 6.68 | 44,900 |
| May 1, 2024 | 6.70 | 6.73 | 6.54 | 6.61 | 6.61 | 45,700 |
| Apr 30, 2024 | 6.90 | 6.94 | 6.64 | 6.65 | 6.65 | 75,200 |
| Apr 29, 2024 | 6.87 | 6.96 | 6.80 | 6.92 | 6.92 | 70,100 |
| Apr 26, 2024 | 6.63 | 6.83 | 6.63 | 6.81 | 6.81 | 57,100 |
| Apr 25, 2024 | 6.55 | 6.65 | 6.54 | 6.60 | 6.60 | 53,700 |
| Apr 24, 2024 | 6.56 | 6.62 | 6.52 | 6.57 | 6.57 | 64,100 |
| Apr 23, 2024 | 6.46 | 6.68 | 6.46 | 6.54 | 6.54 | 70,300 |
| Apr 22, 2024 | 6.72 | 6.72 | 6.46 | 6.48 | 6.48 | 68,500 |
| Apr 19, 2024 | 6.64 | 6.80 | 6.57 | 6.66 | 6.66 | 53,600 |
| Apr 18, 2024 | 6.88 | 6.92 | 6.59 | 6.66 | 6.66 | 86,000 |
| Apr 17, 2024 | 7.08 | 7.09 | 6.86 | 6.86 | 6.86 | 40,700 |
| Apr 16, 2024 | 7.12 | 7.12 | 7.00 | 7.10 | 7.10 | 55,600 |
| Apr 15, 2024 | 7.30 | 7.33 | 7.07 | 7.13 | 7.13 | 58,400 |
| Apr 12, 2024 | 7.46 | 7.46 | 7.25 | 7.27 | 7.27 | 74,500 |
| Apr 11, 2024 | 7.54 | 7.54 | 7.39 | 7.47 | 7.47 | 44,700 |
| Apr 10, 2024 | 7.58 | 7.66 | 7.53 | 7.56 | 7.56 | 98,100 |
| Apr 9, 2024 | 7.75 | 7.76 | 7.68 | 7.74 | 7.74 | 60,100 |
| Apr 8, 2024 | 7.88 | 7.90 | 7.69 | 7.72 | 7.72 | 73,300 |
| Apr 5, 2024 | 7.68 | 7.88 | 7.65 | 7.88 | 7.88 | 49,400 |
| Apr 4, 2024 | 7.81 | 7.85 | 7.62 | 7.67 | 7.67 | 68,400 |
| Apr 3, 2024 | 7.74 | 7.89 | 7.74 | 7.78 | 7.78 | 72,300 |
| Apr 2, 2024 | 7.66 | 7.89 | 7.66 | 7.78 | 7.78 | 68,000 |
| Apr 1, 2024 | 7.87 | 7.87 | 7.69 | 7.71 | 7.71 | 83,500 |
| Mar 28, 2024 | 7.85 | 7.97 | 7.85 | 7.90 | 7.90 | 72,300 |
| Mar 27, 2024 | 7.79 | 7.88 | 7.77 | 7.85 | 7.85 | 67,900 |
| Mar 26, 2024 | 7.74 | 7.93 | 7.74 | 7.77 | 7.77 | 41,600 |
| Mar 25, 2024 | 7.76 | 7.82 | 7.68 | 7.73 | 7.73 | 64,400 |
| Mar 22, 2024 | 8.06 | 8.10 | 7.78 | 7.78 | 7.78 | 42,000 |
| Mar 21, 2024 | 7.83 | 8.11 | 7.80 | 8.02 | 8.02 | 58,900 |
| Mar 20, 2024 | 7.61 | 7.89 | 7.61 | 7.83 | 7.83 | 64,400 |
| Mar 19, 2024 | 7.55 | 7.78 | 7.55 | 7.64 | 7.64 | 197,900 |
| Mar 18, 2024 | 7.68 | 7.72 | 7.57 | 7.58 | 7.58 | 268,200 |
| Mar 15, 2024 | 7.61 | 7.82 | 7.56 | 7.74 | 7.74 | 336,200 |
| Mar 14, 2024 | 7.90 | 7.92 | 7.50 | 7.57 | 7.57 | 243,800 |
| Mar 13, 2024 | 7.82 | 7.92 | 7.82 | 7.86 | 7.86 | 202,500 |
| Mar 12, 2024 | 7.77 | 7.84 | 7.64 | 7.80 | 7.80 | 110,000 |
| Mar 11, 2024 | 7.71 | 7.84 | 7.61 | 7.78 | 7.78 | 69,400 |
| Mar 8, 2024 | 8.20 | 8.20 | 7.67 | 7.80 | 7.80 | 130,000 |
| Mar 7, 2024 | 8.23 | 8.25 | 8.08 | 8.21 | 8.21 | 53,700 |
| Mar 6, 2024 | 8.01 | 8.04 | 7.88 | 8.03 | 8.03 | 53,800 |
| Mar 5, 2024 | 8.09 | 8.18 | 7.95 | 8.01 | 8.01 | 38,900 |
| Mar 4, 2024 | 8.24 | 8.28 | 8.03 | 8.08 | 8.08 | 49,000 |
| Mar 1, 2024 | 8.24 | 8.29 | 8.15 | 8.19 | 8.19 | 36,000 |
| Feb 29, 2024 | 8.24 | 8.24 | 8.10 | 8.19 | 8.19 | 51,600 |
| Feb 28, 2024 | 8.24 | 8.42 | 8.08 | 8.12 | 8.12 | 24,500 |
| Feb 27, 2024 | 8.42 | 8.48 | 8.25 | 8.31 | 8.31 | 47,700 |
| Feb 26, 2024 | 8.27 | 8.36 | 7.93 | 8.31 | 8.31 | 252,200 |
| Feb 23, 2024 | 8.25 | 8.37 | 8.24 | 8.32 | 8.32 | 41,100 |
| Feb 22, 2024 | 8.16 | 8.27 | 8.16 | 8.25 | 8.25 | 50,500 |
| Feb 21, 2024 | 8.17 | 8.19 | 8.09 | 8.16 | 8.16 | 30,100 |
| Feb 20, 2024 | 8.10 | 8.23 | 8.06 | 8.19 | 8.19 | 73,500 |
| Feb 16, 2024 | 8.36 | 8.36 | 8.05 | 8.20 | 8.20 | 59,500 |
| Feb 15, 2024 | 8.21 | 8.37 | 8.20 | 8.36 | 8.36 | 64,600 |
| Feb 14, 2024 | 8.05 | 8.16 | 8.01 | 8.15 | 8.15 | 44,600 |
| Feb 13, 2024 | 8.19 | 8.30 | 7.92 | 7.95 | 7.95 | 87,200 |
| Feb 12, 2024 | 8.18 | 8.41 | 8.16 | 8.37 | 8.37 | 99,600 |
| Feb 9, 2024 | 8.11 | 8.22 | 7.96 | 8.18 | 8.18 | 45,600 |
| Feb 8, 2024 | 7.91 | 8.10 | 7.90 | 8.08 | 8.08 | 56,800 |
| Feb 7, 2024 | 7.89 | 7.98 | 7.81 | 7.94 | 7.94 | 32,800 |
| Feb 6, 2024 | 7.75 | 7.87 | 7.74 | 7.85 | 7.85 | 44,200 |
| Feb 5, 2024 | 7.77 | 7.82 | 7.62 | 7.70 | 7.70 | 73,200 |
| Feb 2, 2024 | 7.84 | 7.94 | 7.72 | 7.86 | 7.86 | 59,000 |
| Feb 1, 2024 | 7.81 | 7.85 | 7.74 | 7.84 | 7.84 | 54,700 |
| Jan 31, 2024 | 7.82 | 7.85 | 7.69 | 7.72 | 7.72 | 61,600 |
| Jan 30, 2024 | 7.89 | 7.89 | 7.65 | 7.81 | 7.81 | 48,500 |
| Jan 29, 2024 | 7.78 | 7.88 | 7.67 | 7.87 | 7.87 | 22,800 |
| Jan 26, 2024 | 8.00 | 8.00 | 7.73 | 7.81 | 7.81 | 40,000 |
| Jan 25, 2024 | 7.81 | 7.97 | 7.77 | 7.97 | 7.97 | 89,300 |
| Jan 24, 2024 | 7.88 | 7.88 | 7.69 | 7.76 | 7.76 | 69,100 |
| Jan 23, 2024 | 7.89 | 7.92 | 7.75 | 7.79 | 7.79 | 56,800 |
| Jan 22, 2024 | 7.82 | 7.90 | 7.71 | 7.81 | 7.81 | 71,500 |
| Jan 19, 2024 | 7.89 | 7.89 | 7.66 | 7.84 | 7.84 | 32,800 |
| Jan 18, 2024 | 7.67 | 7.83 | 7.60 | 7.80 | 7.80 | 54,300 |
| Jan 17, 2024 | 7.49 | 7.65 | 7.43 | 7.61 | 7.61 | 65,800 |
| Jan 16, 2024 | 7.82 | 7.87 | 7.52 | 7.60 | 7.60 | 85,000 |
| Jan 12, 2024 | 7.97 | 8.01 | 7.43 | 7.91 | 7.91 | 118,700 |
| Jan 11, 2024 | 7.89 | 8.00 | 7.76 | 7.94 | 7.94 | 91,800 |
| Jan 10, 2024 | 7.88 | 7.99 | 7.88 | 7.93 | 7.93 | 63,200 |
Related Tickers
MIMI Mint Incorporation Limited Class A Ordinary Shares
4.2600
+6.50%
GREe.XC
CII.VN Ho Chi Minh City Infrastructure Investment Joint Stock Company
13,200.00
-1.49%
TPHQ.NS Teamo Productions HQ Limited
2.2600
-2.16%
1879.T Shinnihon Corporation
1,534.00
-0.90%
DBA.MI DBA Group S.p.A.
2.9400
-1.01%
1997.T Akatsuki Eazima Co., Ltd.
2,122.00
-1.12%
5918.T The Takigami Steel Construction Co., Ltd.
7,730.00
+0.65%
BADFF Badger Infrastructure Solutions Ltd.
24.86
0.00%
1977.HK Analogue Holdings Limited
0.870
+1.16%