At close: December 20 at 4:00:03 PM EST
After hours: 7:39:52 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 | 1.3400 | 1.4900 | 1.3400 | 1.4900 | 1.4900 | 255,900 |
| Dec 19, 2024 | 1.4900 | 1.9500 | 1.3100 | 1.3400 | 1.3400 | 1,306,900 |
| Dec 18, 2024 | 1.3500 | 1.6000 | 1.3500 | 1.4900 | 1.4900 | 536,600 |
| Dec 17, 2024 | 1.3500 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 35,800 |
| Dec 16, 2024 | 1.3200 | 1.4300 | 1.3200 | 1.3500 | 1.3500 | 70,500 |
| Dec 13, 2024 | 1.3200 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 123,600 |
| Dec 12, 2024 | 1.3200 | 1.3500 | 1.2500 | 1.3200 | 1.3200 | 72,600 |
| Dec 11, 2024 | 1.3800 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 138,600 |
| Dec 10, 2024 | 1.4000 | 1.4500 | 1.2900 | 1.3700 | 1.3700 | 220,700 |
| Dec 9, 2024 | 1.4500 | 1.4700 | 1.3300 | 1.4300 | 1.4300 | 328,800 |
| Dec 6, 2024 | 1.1600 | 1.4800 | 1.1400 | 1.3500 | 1.3500 | 551,100 |
| Dec 5, 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 9,600 |
| Dec 4, 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 9,400 |
| Dec 3, 2024 | 1.2000 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 40,000 |
| Dec 2, 2024 | 1.1600 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 71,700 |
| Nov 29, 2024 | 1.1400 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 20,200 |
| Nov 27, 2024 | 1.1400 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 39,900 |
| Nov 26, 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 38,700 |
| Nov 25, 2024 | 1.1100 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 60,300 |
| Nov 22, 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 75,500 |
| Nov 21, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 9,300 |
| Nov 20, 2024 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 10,600 |
| Nov 19, 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 9,300 |
| Nov 18, 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 18,200 |
| Nov 15, 2024 | 1.1400 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 10,500 |
| Nov 14, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 39,300 |
| Nov 13, 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 33,700 |
| Nov 12, 2024 | 1.0900 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 31,600 |
| Nov 11, 2024 | 1.1400 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 28,100 |
| Nov 8, 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 36,500 |
| Nov 7, 2024 | 1.1100 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 74,400 |
| Nov 6, 2024 | 1.2300 | 1.2600 | 1.1200 | 1.1300 | 1.1300 | 130,000 |
| Nov 5, 2024 | 1.2000 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 14,000 |
| Nov 4, 2024 | 1.1000 | 1.2900 | 1.1000 | 1.2400 | 1.2400 | 173,600 |
| Nov 1, 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 11,700 |
| Oct 31, 2024 | 1.1200 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 13,200 |
| Oct 30, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 21,200 |
| Oct 29, 2024 | 1.0900 | 1.1500 | 1.0600 | 1.1200 | 1.1200 | 35,200 |
| Oct 28, 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 13,300 |
| Oct 25, 2024 | 1.0900 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 11,000 |
| Oct 24, 2024 | 1.1200 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 14,100 |
| Oct 23, 2024 | 1.1100 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 16,200 |
| Oct 22, 2024 | 1.1400 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 62,000 |
| Oct 21, 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 27,100 |
| Oct 18, 2024 | 1.1500 | 1.1700 | 1.0800 | 1.1100 | 1.1100 | 36,700 |
| Oct 17, 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 27,300 |
| Oct 16, 2024 | 1.1900 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 19,900 |
| Oct 15, 2024 | 1.2000 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 10,500 |
| Oct 14, 2024 | 1.1700 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 30,000 |
| Oct 11, 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 4,400 |
| Oct 10, 2024 | 1.1500 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 29,100 |
| Oct 9, 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 6,200 |
| Oct 8, 2024 | 1.2200 | 1.2200 | 1.1400 | 1.1500 | 1.1500 | 16,700 |
| Oct 7, 2024 | 1.1500 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 23,800 |
| Oct 4, 2024 | 1.1500 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 13,700 |
| Oct 3, 2024 | 1.1500 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 7,200 |
| Oct 2, 2024 | 1.2200 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 19,800 |
| Oct 1, 2024 | 1.1600 | 1.2200 | 1.1400 | 1.2000 | 1.2000 | 23,800 |
| Sep 30, 2024 | 1.1400 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 25,100 |
| Sep 27, 2024 | 1.2100 | 1.2200 | 1.1300 | 1.1600 | 1.1600 | 20,300 |
| Sep 26, 2024 | 1.1600 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 20,900 |
| Sep 25, 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 20,300 |
| Sep 24, 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 12,100 |
| Sep 23, 2024 | 1.2200 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 35,300 |
| Sep 20, 2024 | 1.1200 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 45,700 |
| Sep 19, 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 7,500 |
| Sep 18, 2024 | 1.1500 | 1.2300 | 1.1200 | 1.1200 | 1.1200 | 30,800 |
| Sep 17, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 8,900 |
| Sep 16, 2024 | 1.0600 | 1.1500 | 1.0600 | 1.1500 | 1.1500 | 32,100 |
| Sep 13, 2024 | 1.0800 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 24,200 |
| Sep 12, 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 3,600 |
| Sep 11, 2024 | 1.0800 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 15,700 |
| Sep 10, 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 12,100 |
| Sep 9, 2024 | 1.1000 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 33,800 |
| Sep 6, 2024 | 1.0900 | 1.1200 | 1.0300 | 1.0900 | 1.0900 | 91,900 |
| Sep 5, 2024 | 1.0300 | 1.0900 | 1.0200 | 1.0700 | 1.0700 | 21,000 |
| Sep 4, 2024 | 1.0000 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 25,200 |
| Sep 3, 2024 | 0.9700 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 69,100 |
| Aug 30, 2024 | 0.9400 | 1.0000 | 0.9300 | 0.9800 | 0.9800 | 156,800 |
| Aug 29, 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 2,200 |
| Aug 28, 2024 | 0.9400 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 19,100 |
| Aug 27, 2024 | 0.8900 | 0.9800 | 0.8700 | 0.9100 | 0.9100 | 141,300 |
| Aug 26, 2024 | 0.9200 | 0.9200 | 0.8700 | 0.8800 | 0.8800 | 33,700 |
| Aug 23, 2024 | 0.9000 | 0.9100 | 0.8700 | 0.9100 | 0.9100 | 51,700 |
| Aug 22, 2024 | 0.8000 | 0.9000 | 0.8000 | 0.8900 | 0.8900 | 49,000 |
| Aug 21, 2024 | 0.8300 | 0.9100 | 0.8100 | 0.8300 | 0.8300 | 57,200 |
| Aug 20, 2024 | 0.8700 | 0.8900 | 0.8100 | 0.8100 | 0.8100 | 133,300 |
| Aug 19, 2024 | 0.8900 | 0.9100 | 0.8500 | 0.8600 | 0.8600 | 49,100 |
| Aug 16, 2024 | 0.8900 | 0.9100 | 0.8500 | 0.8900 | 0.8900 | 11,500 |
| Aug 15, 2024 | 0.8700 | 0.9100 | 0.8600 | 0.8900 | 0.8900 | 30,500 |
| Aug 14, 2024 | 0.8200 | 0.8700 | 0.8200 | 0.8500 | 0.8500 | 7,900 |
| Aug 13, 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 33,500 |
| Aug 12, 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 49,400 |
| Aug 9, 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 4,400 |
| Aug 8, 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 21,600 |
| Aug 7, 2024 | 0.8900 | 0.8900 | 0.8400 | 0.8400 | 0.8400 | 19,900 |
| Aug 6, 2024 | 0.8300 | 0.9000 | 0.8300 | 0.8800 | 0.8800 | 9,800 |
| Aug 5, 2024 | 0.8000 | 0.8600 | 0.7600 | 0.8300 | 0.8300 | 44,600 |
| Aug 2, 2024 | 0.8300 | 0.8900 | 0.8000 | 0.8500 | 0.8500 | 26,700 |
| Aug 1, 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 21,300 |
| Jul 31, 2024 | 0.9000 | 0.9400 | 0.8800 | 0.9300 | 0.9300 | 76,600 |
| Jul 30, 2024 | 0.9300 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 19,300 |
| Jul 29, 2024 | 0.9200 | 0.9900 | 0.9000 | 0.9000 | 0.9000 | 73,600 |
| Jul 26, 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9400 | 0.9400 | 15,400 |
| Jul 25, 2024 | 1.0100 | 1.0300 | 0.9300 | 0.9600 | 0.9600 | 76,600 |
| Jul 24, 2024 | 0.9900 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 29,500 |
| Jul 23, 2024 | 0.9300 | 1.1000 | 0.9300 | 0.9800 | 0.9800 | 89,600 |
| Jul 22, 2024 | 1.0000 | 1.0100 | 0.9200 | 0.9700 | 0.9700 | 12,800 |
| Jul 19, 2024 | 0.9700 | 1.0400 | 0.9600 | 0.9800 | 0.9800 | 41,300 |
| Jul 18, 2024 | 1.0200 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 25,200 |
| Jul 17, 2024 | 0.9300 | 1.0500 | 0.9300 | 1.0000 | 1.0000 | 67,700 |
| Jul 16, 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 40,000 |
| Jul 15, 2024 | 0.9300 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 60,900 |
| Jul 12, 2024 | 0.8800 | 0.9600 | 0.8700 | 0.9100 | 0.9100 | 63,500 |
| Jul 11, 2024 | 0.8800 | 0.9200 | 0.8500 | 0.8800 | 0.8800 | 34,600 |
| Jul 10, 2024 | 0.9200 | 0.9200 | 0.8300 | 0.8700 | 0.8700 | 29,200 |
| Jul 9, 2024 | 0.8400 | 0.9200 | 0.8400 | 0.8600 | 0.8600 | 11,300 |
| Jul 8, 2024 | 0.7900 | 0.9100 | 0.7900 | 0.8800 | 0.8800 | 52,100 |
| Jul 5, 2024 | 0.8600 | 0.9000 | 0.7800 | 0.7800 | 0.7800 | 30,700 |
| Jul 3, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 19,200 |
| Jul 2, 2024 | 0.9400 | 0.9400 | 0.8500 | 0.8800 | 0.8800 | 26,800 |
| Jul 1, 2024 | 0.9300 | 0.9600 | 0.8800 | 0.9400 | 0.9400 | 36,600 |
| Jun 28, 2024 | 0.9100 | 0.9800 | 0.8800 | 0.9200 | 0.9200 | 41,700 |
| Jun 27, 2024 | 0.9100 | 0.9700 | 0.9100 | 0.9200 | 0.9200 | 27,200 |
| Jun 26, 2024 | 0.9900 | 1.0200 | 0.8100 | 0.9200 | 0.9200 | 106,300 |
| Jun 25, 2024 | 0.9900 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 15,100 |
| Jun 24, 2024 | 1.0000 | 1.0500 | 0.9800 | 0.9900 | 0.9900 | 17,300 |
| Jun 21, 2024 | 1.0000 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 33,100 |
| Jun 20, 2024 | 1.0200 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 44,100 |
| Jun 18, 2024 | 1.0600 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 71,200 |
| Jun 17, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 19,600 |
| Jun 14, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 10,600 |
| Jun 13, 2024 | 1.0000 | 1.1500 | 1.0000 | 1.0600 | 1.0600 | 123,100 |
| Jun 12, 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 20,200 |
| Jun 11, 2024 | 1.0500 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 30,000 |
| Jun 10, 2024 | 1.1100 | 1.1200 | 1.0500 | 1.0700 | 1.0700 | 20,000 |
| Jun 7, 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 58,900 |
| Jun 6, 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 20,300 |
| Jun 5, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 8,700 |
| Jun 4, 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 6,600 |
| Jun 3, 2024 | 1.1500 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 40,700 |
| May 31, 2024 | 1.1500 | 1.2100 | 1.1200 | 1.1700 | 1.1700 | 18,000 |
| May 30, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 6,500 |
| May 29, 2024 | 1.1800 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 27,300 |
| May 28, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 7,100 |
| May 24, 2024 | 1.1600 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 43,500 |
| May 23, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 17,000 |
| May 22, 2024 | 1.2100 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 19,800 |
| May 21, 2024 | 1.1900 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 14,200 |
| May 20, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 4,000 |
| May 17, 2024 | 1.1500 | 1.2500 | 1.1200 | 1.2100 | 1.2100 | 39,000 |
| May 16, 2024 | 1.2000 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 126,500 |
| May 15, 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 22,900 |
| May 14, 2024 | 1.2100 | 1.2900 | 1.2100 | 1.2600 | 1.2600 | 18,500 |
| May 13, 2024 | 1.2600 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 16,700 |
| May 10, 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 7,600 |
| May 9, 2024 | 1.3000 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 12,100 |
| May 8, 2024 | 1.1900 | 1.3000 | 1.1900 | 1.2800 | 1.2800 | 15,600 |
| May 7, 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 12,600 |
| May 6, 2024 | 1.1700 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 38,800 |
| May 3, 2024 | 1.2100 | 1.2200 | 1.1300 | 1.1900 | 1.1900 | 14,400 |
| May 2, 2024 | 1.1900 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 28,000 |
| May 1, 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 15,700 |
| Apr 30, 2024 | 1.1700 | 1.2300 | 1.1500 | 1.2300 | 1.2300 | 17,600 |
| Apr 29, 2024 | 1.3300 | 1.3300 | 1.1200 | 1.1900 | 1.1900 | 74,800 |
| Apr 26, 2024 | 1.2900 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 12,000 |
| Apr 25, 2024 | 1.3100 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 9,600 |
| Apr 24, 2024 | 1.2600 | 1.3100 | 1.2200 | 1.2900 | 1.2900 | 24,500 |
| Apr 23, 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 28,900 |
| Apr 22, 2024 | 1.2000 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 30,800 |
| Apr 19, 2024 | 1.2300 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 14,400 |
| Apr 18, 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 23,800 |
| Apr 17, 2024 | 1.2100 | 1.3200 | 1.2100 | 1.2500 | 1.2500 | 37,900 |
| Apr 16, 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 76,600 |
| Apr 15, 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 11,200 |
| Apr 12, 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 25,900 |
| Apr 11, 2024 | 1.3000 | 1.3300 | 1.2600 | 1.3300 | 1.3300 | 23,900 |
| Apr 10, 2024 | 1.3700 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 15,400 |
| Apr 9, 2024 | 1.3100 | 1.3900 | 1.2600 | 1.3700 | 1.3700 | 29,300 |
| Apr 8, 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 21,100 |
| Apr 5, 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 89,900 |
| Apr 4, 2024 | 1.2700 | 1.4200 | 1.2500 | 1.3100 | 1.3100 | 269,900 |
| Apr 3, 2024 | 1.1300 | 1.3000 | 1.1300 | 1.2700 | 1.2700 | 161,200 |
| Apr 2, 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 23,800 |
| Apr 1, 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 41,500 |
| Mar 28, 2024 | 1.1500 | 1.2100 | 1.1000 | 1.1600 | 1.1600 | 131,200 |
| Mar 27, 2024 | 1.0900 | 1.1900 | 1.0600 | 1.1700 | 1.1700 | 80,900 |
| Mar 26, 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 62,600 |
| Mar 25, 2024 | 1.1200 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 84,800 |
| Mar 22, 2024 | 1.1000 | 1.1900 | 1.0600 | 1.1000 | 1.1000 | 1,007,600 |
| Mar 21, 2024 | 1.0400 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 69,300 |
| Mar 20, 2024 | 0.9700 | 1.0800 | 0.9700 | 1.0400 | 1.0400 | 63,900 |
| Mar 19, 2024 | 1.0000 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 37,500 |
| Mar 18, 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 24,600 |
| Mar 15, 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 22,200 |
| Mar 14, 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 50,900 |
| Mar 13, 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 69,100 |
| Mar 12, 2024 | 1.0900 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 23,600 |
| Mar 11, 2024 | 1.1200 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 32,800 |
| Mar 8, 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 33,800 |
| Mar 7, 2024 | 1.1500 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 38,700 |
| Mar 6, 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 22,900 |
| Mar 5, 2024 | 1.2600 | 1.2600 | 1.0700 | 1.1200 | 1.1200 | 115,200 |
| Mar 4, 2024 | 1.2000 | 1.3600 | 1.1400 | 1.2400 | 1.2400 | 279,700 |
| Mar 1, 2024 | 1.0700 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 39,000 |
| Feb 29, 2024 | 1.0800 | 1.1500 | 1.0300 | 1.0900 | 1.0900 | 202,000 |
| Feb 28, 2024 | 1.0200 | 1.0900 | 0.9900 | 1.0600 | 1.0600 | 64,700 |
| Feb 27, 2024 | 0.9200 | 1.0100 | 0.9200 | 1.0000 | 1.0000 | 51,700 |
| Feb 26, 2024 | 0.9300 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 15,600 |
| Feb 23, 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 17,300 |
| Feb 22, 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 22,100 |
| Feb 21, 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 25,700 |
| Feb 20, 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9200 | 0.9200 | 91,900 |
| Feb 16, 2024 | 0.9000 | 0.9300 | 0.8500 | 0.9000 | 0.9000 | 53,900 |
| Feb 15, 2024 | 0.8100 | 0.8600 | 0.7500 | 0.8400 | 0.8400 | 45,300 |
| Feb 14, 2024 | 0.8400 | 0.9000 | 0.8000 | 0.8600 | 0.8600 | 65,200 |
| Feb 13, 2024 | 0.8400 | 0.8600 | 0.8000 | 0.8400 | 0.8400 | 14,900 |
| Feb 12, 2024 | 0.8200 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 8,300 |
| Feb 9, 2024 | 0.8000 | 0.8700 | 0.8000 | 0.8200 | 0.8200 | 19,500 |
| Feb 8, 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 13,100 |
| Feb 7, 2024 | 0.8400 | 0.8400 | 0.7800 | 0.8100 | 0.8100 | 42,700 |
| Feb 6, 2024 | 0.7700 | 0.8700 | 0.7700 | 0.8400 | 0.8400 | 35,700 |
| Feb 5, 2024 | 0.8100 | 0.8300 | 0.7700 | 0.7700 | 0.7700 | 26,200 |
| Feb 2, 2024 | 0.8100 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 53,200 |
| Feb 1, 2024 | 0.7800 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 21,400 |
| Jan 31, 2024 | 0.8200 | 0.8500 | 0.7800 | 0.7900 | 0.7900 | 15,200 |
| Jan 30, 2024 | 0.8100 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 7,300 |
| Jan 29, 2024 | 0.8100 | 0.8500 | 0.7700 | 0.7900 | 0.7900 | 20,900 |
| Jan 26, 2024 | 0.8000 | 0.8300 | 0.7600 | 0.7900 | 0.7900 | 10,100 |
| Jan 25, 2024 | 0.8200 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 31,600 |
| Jan 24, 2024 | 0.7600 | 0.8200 | 0.7600 | 0.8000 | 0.8000 | 38,600 |
| Jan 23, 2024 | 0.7700 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 16,200 |
| Jan 22, 2024 | 0.7600 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 6,500 |
| Jan 19, 2024 | 0.7800 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 28,700 |
| Jan 18, 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 7,600 |
| Jan 17, 2024 | 0.7800 | 0.8200 | 0.7600 | 0.7800 | 0.7800 | 16,900 |
| Jan 16, 2024 | 0.8300 | 0.8800 | 0.7800 | 0.8200 | 0.8200 | 11,800 |
| Jan 12, 2024 | 0.8200 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 9,900 |
| Jan 11, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 23,300 |
| Jan 10, 2024 | 0.8200 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 33,600 |
| Jan 9, 2024 | 0.8700 | 0.8800 | 0.8100 | 0.8400 | 0.8400 | 23,400 |
| Jan 8, 2024 | 0.8500 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 20,800 |
| Jan 5, 2024 | 0.8600 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 21,900 |
| Jan 4, 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 11,000 |
| Jan 3, 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 9,100 |
| Jan 2, 2024 | 0.8600 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 38,300 |
| Dec 29, 2023 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 19,300 |
| Dec 28, 2023 | 0.8600 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 67,600 |
| Dec 27, 2023 | 0.8400 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 145,100 |
| Dec 26, 2023 | 0.8300 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 21,900 |
| Dec 22, 2023 | 0.7900 | 0.8400 | 0.7800 | 0.8400 | 0.8400 | 36,400 |
| Dec 21, 2023 | 0.7800 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 3,400 |
Related Tickers
BNAI Brand Engagement Network, Inc.
0.6931
-3.56%
LIDR AEye, Inc.
1.1000
+10.07%
HUBC HUB Cyber Security Ltd.
0.4298
+8.26%
CETX Cemtrex, Inc.
3.3400
+5.36%
JNVR Janover Inc.
0.6790
+7.44%
CISO CISO Global Inc.
1.6400
-1.20%
XBP XBP Europe Holdings, Inc.
1.0600
0.00%
VHAI Vocodia Holdings Corp.
0.0047
0.00%
MARK Remark Holdings, Inc.
0.0900
+0.67%
DTSS Datasea Inc.
2.1200
+4.43%