4.4100
-0.0600
(-1.34%)
At close: January 15 at 4:00:02 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 |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 4.6400 | 4.6400 | 4.3400 | 4.4100 | 4.4100 | 7,000 |
| Jan 14, 2025 | 4.3800 | 4.6350 | 4.3800 | 4.4700 | 4.4700 | 9,400 |
| Jan 13, 2025 | 4.0500 | 4.4200 | 3.9900 | 4.4000 | 4.4000 | 61,500 |
| Jan 10, 2025 | 4.2200 | 4.2200 | 3.9500 | 4.0200 | 4.0200 | 85,000 |
| Jan 8, 2025 | 4.7000 | 4.7900 | 4.3300 | 4.3500 | 4.3500 | 44,600 |
| Jan 7, 2025 | 4.7440 | 4.8180 | 4.7400 | 4.7400 | 4.7400 | 4,100 |
| Jan 6, 2025 | 4.6600 | 5.0700 | 4.6300 | 4.8800 | 4.8800 | 52,900 |
| Jan 3, 2025 | 4.6400 | 4.7500 | 4.5100 | 4.5250 | 4.5250 | 17,000 |
| Jan 2, 2025 | 4.7000 | 4.8800 | 4.6000 | 4.6000 | 4.6000 | 20,700 |
| Dec 31, 2024 | 4.7720 | 4.8800 | 4.6000 | 4.6000 | 4.6000 | 8,200 |
| Dec 30, 2024 | 4.9900 | 4.9900 | 4.6000 | 4.7620 | 4.7620 | 8,200 |
| Dec 27, 2024 | 4.8800 | 5.2070 | 4.7800 | 4.9000 | 4.9000 | 37,300 |
| Dec 26, 2024 | 4.6100 | 4.9200 | 4.6100 | 4.7200 | 4.7200 | 43,400 |
| Dec 24, 2024 | 4.9200 | 4.9200 | 4.6000 | 4.7100 | 4.7100 | 40,900 |
| Dec 23, 2024 | 4.7000 | 4.9400 | 4.5600 | 4.7700 | 4.7700 | 40,800 |
| Dec 20, 2024 | 4.6000 | 4.8700 | 4.5100 | 4.7050 | 4.7050 | 41,200 |
| Dec 19, 2024 | 4.7400 | 4.7400 | 4.5000 | 4.5900 | 4.5900 | 37,800 |
| Dec 18, 2024 | 4.7500 | 5.0800 | 4.5400 | 4.5600 | 4.5600 | 78,000 |
| Dec 17, 2024 | 5.9700 | 6.0500 | 4.6610 | 4.7700 | 4.7700 | 209,200 |
| Dec 16, 2024 | 6.3300 | 6.7000 | 6.0500 | 6.1200 | 6.1200 | 88,800 |
| Dec 13, 2024 | 6.2000 | 6.5000 | 6.1800 | 6.3300 | 6.3300 | 25,300 |
| Dec 12, 2024 | 6.2000 | 6.7700 | 6.2000 | 6.2600 | 6.2600 | 120,100 |
| Dec 11, 2024 | 6.2800 | 6.2970 | 6.1100 | 6.1400 | 6.1400 | 28,900 |
| Dec 10, 2024 | 6.1500 | 6.4650 | 5.9300 | 6.2100 | 6.2100 | 97,500 |
| Dec 9, 2024 | 5.9900 | 6.5500 | 5.8600 | 5.9600 | 5.9600 | 90,900 |
| Dec 6, 2024 | 5.7900 | 6.1200 | 5.6500 | 5.8500 | 5.8500 | 144,000 |
| Dec 5, 2024 | 5.3700 | 5.9000 | 5.3700 | 5.6200 | 5.6200 | 52,500 |
| Dec 4, 2024 | 5.3900 | 5.6190 | 5.3800 | 5.4700 | 5.4700 | 45,200 |
| Dec 3, 2024 | 5.7900 | 6.0380 | 5.5160 | 5.6400 | 5.6400 | 47,300 |
| Dec 2, 2024 | 5.7600 | 6.1100 | 5.5300 | 5.9700 | 5.9700 | 111,800 |
| Nov 29, 2024 | 5.1900 | 5.7900 | 5.1500 | 5.7800 | 5.7800 | 119,000 |
| Nov 27, 2024 | 5.1800 | 5.3200 | 5.0400 | 5.1700 | 5.1700 | 31,100 |
| Nov 26, 2024 | 5.1000 | 5.4400 | 5.0800 | 5.1800 | 5.1800 | 90,700 |
| Nov 25, 2024 | 4.4700 | 5.1900 | 4.4700 | 4.9900 | 4.9900 | 86,200 |
| Nov 22, 2024 | 4.6200 | 4.7600 | 4.4200 | 4.5500 | 4.5500 | 25,300 |
| Nov 21, 2024 | 4.8000 | 4.8000 | 4.6000 | 4.6100 | 4.6100 | 17,400 |
| Nov 20, 2024 | 4.6000 | 4.7300 | 4.5100 | 4.6800 | 4.6800 | 65,700 |
| Nov 19, 2024 | 4.2100 | 4.4800 | 4.2100 | 4.3030 | 4.3030 | 4,600 |
| Nov 18, 2024 | 4.2000 | 4.3200 | 4.2000 | 4.2400 | 4.2400 | 2,400 |
| Nov 15, 2024 | 4.2600 | 4.2980 | 4.0020 | 4.1700 | 4.1700 | 13,500 |
| Nov 14, 2024 | 4.4000 | 4.4100 | 4.2200 | 4.2200 | 4.2200 | 7,400 |
| Nov 13, 2024 | 4.4200 | 4.5400 | 4.4100 | 4.4100 | 4.4100 | 9,700 |
| Nov 12, 2024 | 4.6900 | 4.6900 | 4.3100 | 4.4300 | 4.4300 | 15,800 |
| Nov 11, 2024 | 4.5000 | 4.5900 | 4.3470 | 4.5600 | 4.5600 | 15,800 |
| Nov 8, 2024 | 4.4200 | 4.4900 | 4.3500 | 4.4400 | 4.4400 | 15,800 |
| Nov 7, 2024 | 4.6000 | 4.6000 | 4.4800 | 4.4900 | 4.4900 | 13,600 |
| Nov 6, 2024 | 4.4400 | 4.7100 | 4.3500 | 4.5600 | 4.5600 | 32,300 |
| Nov 5, 2024 | 4.7600 | 4.9000 | 4.3000 | 4.4400 | 4.4400 | 45,000 |
| Nov 4, 2024 | 4.4000 | 4.7100 | 4.4000 | 4.7000 | 4.7000 | 46,600 |
| Nov 1, 2024 | 4.3300 | 4.4500 | 4.3300 | 4.3800 | 4.3800 | 18,800 |
| Oct 31, 2024 | 4.5000 | 4.5200 | 4.1900 | 4.2300 | 4.2300 | 19,600 |
| Oct 30, 2024 | 4.5900 | 4.6700 | 4.4650 | 4.5700 | 4.5700 | 16,400 |
| Oct 29, 2024 | 4.4300 | 4.7900 | 4.3500 | 4.5600 | 4.5600 | 55,000 |
| Oct 28, 2024 | 4.3100 | 4.4700 | 4.3100 | 4.4600 | 4.4600 | 17,000 |
| Oct 25, 2024 | 4.2500 | 4.3660 | 4.1310 | 4.2450 | 4.2450 | 5,800 |
| Oct 24, 2024 | 4.2500 | 4.2500 | 4.0600 | 4.1200 | 4.1200 | 34,000 |
| Oct 23, 2024 | 4.5300 | 4.5660 | 4.2000 | 4.2300 | 4.2300 | 18,100 |
| Oct 22, 2024 | 4.4300 | 4.6400 | 4.3990 | 4.4400 | 4.4400 | 39,000 |
| Oct 21, 2024 | 3.9100 | 4.8400 | 3.9100 | 4.4800 | 4.4800 | 198,500 |
| Oct 18, 2024 | 3.9600 | 4.2600 | 3.8120 | 3.9300 | 3.9300 | 44,000 |
| Oct 17, 2024 | 3.8800 | 3.8900 | 3.6700 | 3.8100 | 3.8100 | 15,900 |
| Oct 16, 2024 | 3.9100 | 4.2500 | 3.8600 | 4.0000 | 4.0000 | 14,100 |
| Oct 15, 2024 | 4.2300 | 4.2450 | 3.8600 | 3.9100 | 3.9100 | 92,700 |
| Oct 14, 2024 | 4.5800 | 4.5800 | 4.2300 | 4.3000 | 4.3000 | 54,200 |
| Oct 11, 2024 | 4.4700 | 4.6500 | 4.4300 | 4.6500 | 4.6500 | 22,300 |
| Oct 10, 2024 | 4.7400 | 4.7850 | 4.3020 | 4.4100 | 4.4100 | 43,300 |
| Oct 9, 2024 | 4.9100 | 5.1100 | 4.5000 | 4.7300 | 4.7300 | 80,700 |
| Oct 8, 2024 | 5.0000 | 5.2200 | 4.7000 | 5.1500 | 5.1500 | 72,500 |
| Oct 7, 2024 | 4.8000 | 5.6800 | 4.8000 | 5.6100 | 5.6100 | 212,900 |
| Oct 4, 2024 | 4.5000 | 4.8170 | 4.1300 | 4.7800 | 4.7800 | 159,000 |
| Oct 3, 2024 | 4.6700 | 4.7300 | 4.2800 | 4.5100 | 4.5100 | 82,800 |
| Oct 2, 2024 | 4.6500 | 4.7700 | 4.3700 | 4.7200 | 4.7200 | 156,800 |
| Oct 1, 2024 | 4.3200 | 4.3690 | 4.0600 | 4.3680 | 4.3680 | 42,500 |
| Sep 30, 2024 | 4.2300 | 4.5000 | 4.1550 | 4.2700 | 4.2700 | 137,300 |
| Sep 27, 2024 | 4.0800 | 4.2400 | 3.9700 | 4.0600 | 4.0600 | 84,300 |
| Sep 26, 2024 | 3.9500 | 4.3450 | 3.8400 | 4.0600 | 4.0600 | 87,200 |
| Sep 25, 2024 | 3.6900 | 3.8100 | 3.6400 | 3.7150 | 3.7150 | 16,600 |
| Sep 24, 2024 | 3.8300 | 3.8300 | 3.6100 | 3.6800 | 3.6800 | 17,900 |
| Sep 23, 2024 | 3.6700 | 3.8100 | 3.4500 | 3.7100 | 3.7100 | 16,600 |
| Sep 20, 2024 | 3.7250 | 3.7700 | 3.7200 | 3.7200 | 3.7200 | 1,400 |
| Sep 19, 2024 | 3.6200 | 3.7000 | 3.6100 | 3.6700 | 3.6700 | 7,900 |
| Sep 18, 2024 | 3.7000 | 3.7200 | 3.5900 | 3.5900 | 3.5900 | 25,300 |
| Sep 17, 2024 | 3.6000 | 3.7100 | 3.6000 | 3.7100 | 3.7100 | 2,700 |
| Sep 16, 2024 | 3.9500 | 4.0120 | 3.6200 | 3.6200 | 3.6200 | 16,900 |
| Sep 13, 2024 | 4.0600 | 4.0600 | 3.6800 | 3.7500 | 3.7500 | 27,500 |
| Sep 12, 2024 | 3.5000 | 4.0600 | 3.5000 | 4.0400 | 4.0400 | 48,700 |
| Sep 11, 2024 | 3.4600 | 3.6100 | 3.4600 | 3.5650 | 3.5650 | 20,400 |
| Sep 10, 2024 | 3.6300 | 3.6300 | 3.5500 | 3.5900 | 3.5900 | 9,200 |
| Sep 9, 2024 | 3.6300 | 3.8400 | 3.6000 | 3.6400 | 3.6400 | 2,900 |
| Sep 6, 2024 | 3.5000 | 3.7600 | 3.5000 | 3.5600 | 3.5600 | 11,300 |
| Sep 5, 2024 | 3.6000 | 3.6200 | 3.5000 | 3.5600 | 3.5600 | 23,100 |
| Sep 4, 2024 | 3.5950 | 3.6310 | 3.5800 | 3.6000 | 3.6000 | 15,000 |
| Sep 3, 2024 | 3.6000 | 3.6700 | 3.5200 | 3.6300 | 3.6300 | 13,900 |
| Aug 30, 2024 | 3.6100 | 3.6400 | 3.5200 | 3.6000 | 3.6000 | 6,500 |
| Aug 29, 2024 | 3.5120 | 3.6770 | 3.5120 | 3.5400 | 3.5400 | 2,700 |
| Aug 28, 2024 | 3.5000 | 3.6800 | 3.4860 | 3.5000 | 3.5000 | 11,800 |
| Aug 27, 2024 | 3.8470 | 3.8470 | 3.5200 | 3.6000 | 3.6000 | 21,800 |
| Aug 26, 2024 | 3.8900 | 3.9100 | 3.8000 | 3.8700 | 3.8700 | 3,800 |
| Aug 23, 2024 | 3.8700 | 3.9050 | 3.8200 | 3.8900 | 3.8900 | 6,900 |
| Aug 22, 2024 | 3.8000 | 3.9600 | 3.8000 | 3.9300 | 3.9300 | 8,000 |
| Aug 21, 2024 | 3.8000 | 3.8280 | 3.8000 | 3.8000 | 3.8000 | 2,700 |
| Aug 20, 2024 | 3.8900 | 3.8900 | 3.7900 | 3.7900 | 3.7900 | 15,400 |
| Aug 19, 2024 | 3.5700 | 3.8800 | 3.5400 | 3.8800 | 3.8800 | 15,900 |
| Aug 16, 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 4,900 |
| Aug 15, 2024 | 3.4600 | 3.6500 | 3.4600 | 3.5300 | 3.5300 | 21,200 |
| Aug 14, 2024 | 3.5000 | 3.5230 | 3.4300 | 3.4300 | 3.4300 | 20,000 |
| Aug 13, 2024 | 3.4700 | 3.6270 | 3.4590 | 3.4700 | 3.4700 | 10,900 |
| Aug 12, 2024 | 3.5800 | 3.5800 | 3.4420 | 3.4700 | 3.4700 | 11,800 |
| Aug 9, 2024 | 3.5000 | 3.6000 | 3.5000 | 3.5700 | 3.5700 | 5,500 |
| Aug 8, 2024 | 3.2700 | 3.5800 | 3.2700 | 3.4800 | 3.4800 | 13,000 |
| Aug 7, 2024 | 3.3500 | 3.4300 | 3.2550 | 3.3000 | 3.3000 | 5,900 |
| Aug 6, 2024 | 3.3500 | 3.4000 | 3.2500 | 3.2600 | 3.2600 | 7,500 |
| Aug 5, 2024 | 3.1400 | 3.4300 | 3.0200 | 3.4300 | 3.4300 | 25,600 |
| Aug 2, 2024 | 3.5500 | 3.5500 | 3.2000 | 3.5000 | 3.5000 | 41,300 |
| Aug 1, 2024 | 3.6500 | 3.6500 | 3.5000 | 3.5100 | 3.5100 | 10,600 |
| Jul 31, 2024 | 3.6600 | 3.6800 | 3.5200 | 3.6300 | 3.6300 | 19,300 |
| Jul 30, 2024 | 3.5800 | 3.7600 | 3.5500 | 3.6800 | 3.6800 | 14,200 |
| Jul 29, 2024 | 3.3400 | 3.6350 | 3.3300 | 3.5100 | 3.5100 | 20,700 |
| Jul 26, 2024 | 3.2600 | 3.4300 | 3.2500 | 3.3300 | 3.3300 | 28,700 |
| Jul 25, 2024 | 3.5000 | 3.5100 | 3.3000 | 3.3400 | 3.3400 | 48,700 |
| Jul 24, 2024 | 3.6400 | 3.7400 | 3.5800 | 3.6400 | 3.6400 | 16,900 |
| Jul 23, 2024 | 3.9100 | 3.9100 | 3.6400 | 3.7200 | 3.7200 | 9,600 |
| Jul 22, 2024 | 3.8500 | 3.9600 | 3.6600 | 3.9000 | 3.9000 | 17,400 |
| Jul 19, 2024 | 3.6000 | 3.8720 | 3.5800 | 3.6300 | 3.6300 | 16,600 |
| Jul 18, 2024 | 3.6600 | 3.8100 | 3.5600 | 3.6100 | 3.6100 | 25,200 |
| Jul 17, 2024 | 3.9400 | 4.0560 | 3.6400 | 3.7300 | 3.7300 | 9,200 |
| Jul 16, 2024 | 4.0200 | 4.0400 | 3.9000 | 3.9500 | 3.9500 | 12,600 |
| Jul 15, 2024 | 4.2500 | 4.3300 | 4.0100 | 4.0200 | 4.0200 | 15,500 |
| Jul 12, 2024 | 4.1200 | 4.4600 | 4.0600 | 4.1900 | 4.1900 | 46,700 |
| Jul 11, 2024 | 4.2000 | 4.5400 | 4.0300 | 4.1000 | 4.1000 | 37,400 |
| Jul 10, 2024 | 3.9100 | 4.2000 | 3.9000 | 4.1500 | 4.1500 | 8,600 |
| Jul 9, 2024 | 3.8600 | 4.0000 | 3.8070 | 3.9500 | 3.9500 | 10,500 |
| Jul 8, 2024 | 3.6000 | 3.9800 | 3.5600 | 3.9200 | 3.9200 | 33,300 |
| Jul 5, 2024 | 4.0000 | 4.0400 | 3.6100 | 3.6700 | 3.6700 | 53,400 |
| Jul 3, 2024 | 4.1800 | 4.2400 | 4.0510 | 4.2000 | 4.2000 | 9,900 |
| Jul 2, 2024 | 3.9900 | 4.2000 | 3.9200 | 4.1300 | 4.1300 | 112,700 |
| Jul 1, 2024 | 3.9000 | 4.1200 | 3.9000 | 4.0100 | 4.0100 | 17,800 |
| Jun 28, 2024 | 4.2500 | 4.2500 | 3.9200 | 3.9800 | 3.9800 | 48,600 |
| Jun 27, 2024 | 4.3000 | 4.3900 | 3.8100 | 4.3200 | 4.3200 | 65,700 |
| Jun 26, 2024 | 4.3800 | 4.9800 | 4.0500 | 4.2100 | 4.2100 | 155,300 |
| Jun 25, 2024 | 5.4300 | 5.4300 | 4.0500 | 4.3500 | 4.3500 | 138,200 |
| Jun 24, 2024 | 5.3100 | 5.5000 | 5.2500 | 5.3600 | 5.3600 | 41,900 |
| Jun 21, 2024 | 5.3400 | 5.4500 | 5.2600 | 5.3100 | 5.3100 | 29,900 |
| Jun 20, 2024 | 4.7000 | 5.5800 | 4.6200 | 5.3700 | 5.3700 | 118,200 |
| Jun 18, 2024 | 5.0500 | 5.0500 | 4.6500 | 4.7900 | 4.7900 | 81,400 |
| Jun 17, 2024 | 5.0500 | 5.2300 | 5.0100 | 5.1000 | 5.1000 | 45,000 |
| Jun 14, 2024 | 5.1500 | 5.2400 | 5.0400 | 5.1000 | 5.1000 | 51,400 |
| Jun 13, 2024 | 5.3600 | 5.3900 | 5.2400 | 5.2500 | 5.2500 | 47,900 |
| Jun 12, 2024 | 5.4600 | 5.5700 | 5.1700 | 5.3600 | 5.3600 | 62,200 |
| Jun 11, 2024 | 5.6200 | 5.7000 | 5.4500 | 5.5500 | 5.5500 | 31,500 |
| Jun 10, 2024 | 5.4000 | 5.8600 | 5.4000 | 5.6700 | 5.6700 | 45,000 |
| Jun 7, 2024 | 6.5000 | 6.5900 | 5.4000 | 5.6000 | 5.6000 | 213,200 |
| Jun 6, 2024 | 6.1500 | 6.7800 | 6.1220 | 6.4000 | 6.4000 | 207,700 |
| Jun 5, 2024 | 5.9600 | 6.2000 | 5.6000 | 6.0800 | 6.0800 | 68,100 |
| Jun 4, 2024 | 6.0000 | 6.1000 | 5.9000 | 6.0400 | 6.0400 | 41,200 |
| Jun 3, 2024 | 5.9400 | 6.0000 | 5.8600 | 6.0000 | 6.0000 | 74,100 |
| May 31, 2024 | 5.9700 | 6.0100 | 5.5950 | 6.0100 | 6.0100 | 41,200 |
| May 30, 2024 | 5.6200 | 6.0000 | 5.6200 | 5.9500 | 5.9500 | 43,900 |
| May 29, 2024 | 5.5000 | 5.7500 | 5.4100 | 5.7500 | 5.7500 | 49,600 |
| May 28, 2024 | 5.7300 | 5.8000 | 5.4000 | 5.7000 | 5.7000 | 95,500 |
| May 24, 2024 | 5.9000 | 5.9600 | 5.4000 | 5.8200 | 5.8200 | 133,000 |
| May 23, 2024 | 5.6300 | 6.0000 | 5.5500 | 5.7500 | 5.7500 | 120,200 |
| May 22, 2024 | 6.1900 | 6.1900 | 5.1400 | 5.3700 | 5.3700 | 188,800 |
| May 21, 2024 | 6.2000 | 6.4900 | 5.6700 | 6.0900 | 6.0900 | 425,600 |
| May 20, 2024 | 4.7000 | 6.3000 | 4.6900 | 5.5500 | 5.5500 | 732,600 |
| May 17, 2024 | 4.1700 | 4.6000 | 4.1600 | 4.5900 | 4.5900 | 40,500 |
| May 16, 2024 | 4.0500 | 4.2530 | 4.0500 | 4.1600 | 4.1600 | 3,800 |
| May 15, 2024 | 4.1200 | 4.3270 | 4.0950 | 4.1100 | 4.1100 | 12,500 |
| May 14, 2024 | 4.3500 | 4.3500 | 4.0600 | 4.1800 | 4.1800 | 13,800 |
| May 13, 2024 | 4.1000 | 4.3400 | 4.0750 | 4.2000 | 4.2000 | 27,600 |
| May 10, 2024 | 4.0500 | 4.1200 | 3.9100 | 4.0000 | 4.0000 | 17,500 |
| May 9, 2024 | 4.0000 | 4.0500 | 3.9300 | 4.0500 | 4.0500 | 6,000 |
| May 8, 2024 | 3.9800 | 4.1460 | 3.9600 | 4.0200 | 4.0200 | 7,900 |
| May 7, 2024 | 4.0500 | 4.1000 | 3.9100 | 4.0900 | 4.0900 | 10,200 |
| May 6, 2024 | 4.0300 | 4.2100 | 3.8000 | 4.1100 | 4.1100 | 23,600 |
| May 3, 2024 | 4.0050 | 4.0050 | 3.8600 | 3.9700 | 3.9700 | 30,900 |
| May 2, 2024 | 4.0000 | 4.1500 | 3.9400 | 3.9800 | 3.9800 | 12,300 |
| May 1, 2024 | 3.8900 | 4.1500 | 3.8900 | 4.0600 | 4.0600 | 14,700 |
| Apr 30, 2024 | 3.9300 | 3.9600 | 3.8700 | 3.9100 | 3.9100 | 13,200 |
| Apr 29, 2024 | 4.1800 | 4.3160 | 3.9150 | 4.0400 | 4.0400 | 26,600 |
| Apr 26, 2024 | 4.3600 | 4.3600 | 4.0040 | 4.2600 | 4.2600 | 27,200 |
| Apr 25, 2024 | 3.9000 | 4.3900 | 3.9000 | 4.2900 | 4.2900 | 69,900 |
| Apr 24, 2024 | 4.0600 | 4.1200 | 3.7940 | 3.9600 | 3.9600 | 15,300 |
| Apr 23, 2024 | 3.7800 | 4.2500 | 3.4660 | 4.0600 | 4.0600 | 65,800 |
| Apr 22, 2024 | 3.5700 | 3.8800 | 3.5700 | 3.7300 | 3.7300 | 29,100 |
| Apr 19, 2024 | 3.4000 | 3.6200 | 3.3980 | 3.5400 | 3.5400 | 13,900 |
| Apr 18, 2024 | 3.1500 | 3.7400 | 3.1500 | 3.3700 | 3.3700 | 84,100 |
| Apr 17, 2024 | 3.6900 | 3.9000 | 3.0100 | 3.0900 | 3.0900 | 223,800 |
| Apr 16, 2024 | 4.8500 | 5.1000 | 3.7100 | 3.8900 | 3.8900 | 284,900 |
| Apr 15, 2024 | 4.7100 | 5.2000 | 4.6900 | 4.8500 | 4.8500 | 252,000 |
| Apr 12, 2024 | 4.3400 | 4.7400 | 4.3300 | 4.6100 | 4.6100 | 174,700 |
| Apr 11, 2024 | 4.0500 | 4.7600 | 3.9380 | 4.3700 | 4.3700 | 370,100 |
| Apr 10, 2024 | 3.5000 | 4.0400 | 3.5000 | 3.9700 | 3.9700 | 166,500 |
| Apr 9, 2024 | 3.4900 | 3.6500 | 3.4900 | 3.6400 | 3.6400 | 76,300 |
| Apr 8, 2024 | 3.4400 | 3.6500 | 3.4400 | 3.5400 | 3.5400 | 86,100 |
| Apr 5, 2024 | 3.2700 | 3.6110 | 3.0200 | 3.4900 | 3.4900 | 98,200 |
| Apr 4, 2024 | 3.3400 | 3.4900 | 3.2070 | 3.2400 | 3.2400 | 24,400 |
| Apr 3, 2024 | 3.2500 | 3.4130 | 3.2500 | 3.3900 | 3.3900 | 43,000 |
| Apr 2, 2024 | 2.8100 | 3.4300 | 2.8100 | 3.2600 | 3.2600 | 165,900 |
| Apr 1, 2024 | 2.9200 | 3.0700 | 2.7000 | 2.9500 | 2.9500 | 28,300 |
| Mar 28, 2024 | 2.6400 | 3.3500 | 2.6340 | 3.0100 | 3.0100 | 149,700 |
| Mar 27, 2024 | 2.7100 | 2.8000 | 2.6300 | 2.6800 | 2.6800 | 42,900 |
| Mar 26, 2024 | 2.3800 | 2.8000 | 2.3700 | 2.7000 | 2.7000 | 181,900 |
| Mar 25, 2024 | 2.4000 | 2.4000 | 2.3100 | 2.3200 | 2.3200 | 28,100 |
| Mar 22, 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3500 | 2.3500 | 32,800 |
| Mar 21, 2024 | 2.4300 | 2.4750 | 2.2500 | 2.2900 | 2.2900 | 37,400 |
| Mar 20, 2024 | 2.4460 | 2.4610 | 2.4460 | 2.4500 | 2.4500 | 5,900 |
| Mar 19, 2024 | 2.4800 | 2.4880 | 2.4650 | 2.4650 | 2.4650 | 2,100 |
| Mar 18, 2024 | 2.4900 | 2.4980 | 2.4400 | 2.4900 | 2.4900 | 55,100 |
| Mar 15, 2024 | 2.4520 | 2.5000 | 2.4500 | 2.4500 | 2.4500 | 13,800 |
| Mar 14, 2024 | 2.4800 | 2.5000 | 2.4500 | 2.4900 | 2.4900 | 19,000 |
| Mar 13, 2024 | 2.4500 | 2.5050 | 2.4500 | 2.5000 | 2.5000 | 7,400 |
| Mar 12, 2024 | 2.4980 | 2.5300 | 2.4300 | 2.5000 | 2.5000 | 14,300 |
| Mar 11, 2024 | 2.6700 | 2.6700 | 2.4920 | 2.4920 | 2.4920 | 16,900 |
| Mar 8, 2024 | 2.4200 | 2.6290 | 2.4200 | 2.6200 | 2.6200 | 31,000 |
| Mar 7, 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4400 | 2.4400 | 10,200 |
| Mar 6, 2024 | 2.4200 | 2.5600 | 2.4200 | 2.4800 | 2.4800 | 16,300 |
| Mar 5, 2024 | 2.5000 | 2.5200 | 2.4000 | 2.4190 | 2.4190 | 15,500 |
| Mar 4, 2024 | 2.5100 | 2.5100 | 2.3400 | 2.4500 | 2.4500 | 22,900 |
| Mar 1, 2024 | 2.5900 | 2.6550 | 2.5100 | 2.5800 | 2.5800 | 32,600 |
| Feb 29, 2024 | 2.3400 | 2.6900 | 2.3200 | 2.6400 | 2.6400 | 68,600 |
| Feb 28, 2024 | 2.3000 | 2.4300 | 2.3000 | 2.3800 | 2.3800 | 7,200 |
| Feb 27, 2024 | 2.3300 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 16,600 |
| Feb 26, 2024 | 2.2550 | 2.4100 | 2.2550 | 2.3750 | 2.3750 | 37,200 |
| Feb 23, 2024 | 2.1200 | 2.3000 | 2.1200 | 2.2700 | 2.2700 | 30,100 |
| Feb 22, 2024 | 2.1400 | 2.1930 | 2.1400 | 2.1500 | 2.1500 | 28,900 |
| Feb 21, 2024 | 2.1200 | 2.1550 | 2.1200 | 2.1500 | 2.1500 | 9,900 |
| Feb 20, 2024 | 2.2200 | 2.2200 | 2.1200 | 2.1210 | 2.1210 | 17,200 |
| Feb 16, 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1400 | 2.1400 | 4,500 |
| Feb 15, 2024 | 2.0300 | 2.1300 | 1.9960 | 2.1200 | 2.1200 | 47,100 |
| Feb 14, 2024 | 2.0500 | 2.1000 | 2.0500 | 2.0700 | 2.0700 | 14,700 |
| Feb 13, 2024 | 2.1000 | 2.1000 | 2.0250 | 2.0300 | 2.0300 | 9,500 |
| Feb 12, 2024 | 2.1000 | 2.1200 | 2.0450 | 2.1000 | 2.1000 | 11,600 |
| Feb 9, 2024 | 2.1200 | 2.1200 | 2.0100 | 2.1000 | 2.1000 | 29,900 |
| Feb 8, 2024 | 2.0500 | 2.0900 | 2.0230 | 2.0900 | 2.0900 | 4,700 |
| Feb 7, 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0500 | 29,300 |
| Feb 6, 2024 | 2.0800 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 20,200 |
| Feb 5, 2024 | 2.0700 | 2.0940 | 1.9880 | 2.0800 | 2.0800 | 13,000 |
| Feb 2, 2024 | 2.1600 | 2.1600 | 2.0100 | 2.0700 | 2.0700 | 11,700 |
| Feb 1, 2024 | 2.1200 | 2.1200 | 1.9950 | 2.0700 | 2.0700 | 19,600 |
| Jan 31, 2024 | 2.0800 | 2.0800 | 1.9970 | 2.0600 | 2.0600 | 4,600 |
| Jan 30, 2024 | 2.1700 | 2.1700 | 2.1300 | 2.1400 | 2.1400 | 5,800 |
| Jan 29, 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 3,900 |
| Jan 26, 2024 | 2.1500 | 2.1900 | 2.1100 | 2.1100 | 2.1100 | 7,300 |
| Jan 25, 2024 | 2.2100 | 2.2350 | 2.2000 | 2.2000 | 2.2000 | 32,000 |
| Jan 24, 2024 | 2.2800 | 2.2900 | 2.2100 | 2.2550 | 2.2550 | 11,000 |
| Jan 23, 2024 | 2.2700 | 2.3100 | 2.2700 | 2.3050 | 2.3050 | 4,000 |
| Jan 22, 2024 | 2.1500 | 2.3300 | 2.1500 | 2.3000 | 2.3000 | 21,500 |
| Jan 19, 2024 | 2.1690 | 2.1700 | 2.1500 | 2.1500 | 2.1500 | 9,600 |
| Jan 18, 2024 | 2.1700 | 2.2490 | 2.1000 | 2.2050 | 2.2050 | 16,000 |
| Jan 17, 2024 | 2.1700 | 2.1700 | 2.1000 | 2.1350 | 2.1350 | 11,300 |
| Jan 16, 2024 | 2.1000 | 2.1700 | 2.1000 | 2.1700 | 2.1700 | 1,700 |
Related Tickers
FENG Phoenix New Media Limited
2.3560
+0.26%
CCGWW Cheche Group Inc.
0.0249
-32.34%
SEEK TheDirectory.com, Inc
0.0000
0.00%
THRY Thryv Holdings, Inc.
15.44
+9.04%
ZH Zhihu Inc.
3.3000
+2.17%
CCG Cheche Group Inc.
0.8923
+0.07%
GROM Grom Social Enterprises, Inc.
0.0004
0.00%
ATHM Autohome Inc.
26.73
+2.77%
SOGP Sound Group Inc.
1.9100
-0.52%
IZEA IZEA Worldwide, Inc.
2.3300
0.00%