4.1800
-0.1200
(-2.79%)
As of 9:32:18 AM 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 15, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 100 |
| Jan 14, 2025 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| Jan 13, 2025 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| Jan 10, 2025 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| Jan 8, 2025 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| Jan 7, 2025 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| Jan 6, 2025 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 3,900 |
| Jan 3, 2025 | 4.3000 | 4.3010 | 4.3000 | 4.3000 | 4.3000 | 11,200 |
| Jan 2, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Dec 31, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Dec 30, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Dec 27, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Dec 26, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 100 |
| Dec 24, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 6,600 |
| Dec 23, 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 16,700 |
| Dec 20, 2024 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| Dec 19, 2024 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| Dec 18, 2024 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| Dec 17, 2024 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 3,000 |
| Dec 16, 2024 | 4.6540 | 4.6540 | 4.6480 | 4.6480 | 4.6480 | 5,600 |
| Dec 13, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Dec 12, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Dec 11, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Dec 10, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 5,800 |
| Dec 9, 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
| Dec 6, 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
| Dec 5, 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
| Dec 4, 2024 | 5.3000 | 5.3000 | 4.6810 | 4.6810 | 4.6810 | 26,400 |
| Dec 3, 2024 | 5.1690 | 5.1690 | 5.1690 | 5.1690 | 5.1690 | - |
| Dec 2, 2024 | 5.1690 | 5.1690 | 5.1690 | 5.1690 | 5.1690 | - |
| Nov 29, 2024 | 5.1740 | 5.1740 | 5.1690 | 5.1690 | 5.1690 | 5,100 |
| Nov 27, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Nov 26, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Nov 25, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Nov 22, 2024 | 5.0590 | 5.0590 | 4.9300 | 4.9300 | 4.9300 | 12,000 |
| Nov 21, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Nov 20, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5,600 |
| Nov 19, 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 18,000 |
| Nov 18, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Nov 15, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Nov 14, 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 5.0500 | 6,500 |
| Nov 13, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| Nov 12, 2024 | 5.0000 | 5.0800 | 5.0000 | 5.0800 | 5.0800 | 9,400 |
| Nov 11, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Nov 8, 2024 | 5.0000 | 5.0000 | 4.9890 | 5.0000 | 5.0000 | 7,000 |
| Nov 7, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 6,100 |
| Nov 6, 2024 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | 8,400 |
| Nov 5, 2024 | 4.6300 | 4.8800 | 4.6300 | 4.8800 | 4.8800 | 168,600 |
| Nov 4, 2024 | 4.2080 | 4.3700 | 4.1650 | 4.2400 | 4.2400 | 23,500 |
| Nov 1, 2024 | 3.7500 | 3.7520 | 3.7300 | 3.7520 | 3.7520 | 19,200 |
| Oct 31, 2024 | 3.6660 | 3.7600 | 3.6300 | 3.6900 | 3.6900 | 14,800 |
| Oct 30, 2024 | 3.7850 | 3.7850 | 3.7000 | 3.7600 | 3.7600 | 8,400 |
| Oct 29, 2024 | 3.7700 | 3.7700 | 3.7500 | 3.7530 | 3.7530 | 12,000 |
| Oct 28, 2024 | 3.7700 | 3.7700 | 3.7600 | 3.7700 | 3.7700 | 8,600 |
| Oct 25, 2024 | 3.8200 | 3.8200 | 3.7800 | 3.7800 | 3.7800 | 10,100 |
| Oct 24, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 14,600 |
| Oct 23, 2024 | 3.9500 | 3.9500 | 3.7700 | 3.7800 | 3.7800 | 59,600 |
| Oct 22, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 5,100 |
| Oct 21, 2024 | 4.0500 | 4.0500 | 3.9600 | 3.9850 | 3.9850 | 7,200 |
| Oct 18, 2024 | 4.0800 | 4.1200 | 4.0800 | 4.1200 | 4.1200 | 5,500 |
| Oct 17, 2024 | 4.0600 | 4.1200 | 4.0600 | 4.0900 | 4.0900 | 2,700 |
| Oct 16, 2024 | 3.9600 | 4.0800 | 3.9500 | 4.0800 | 4.0800 | 3,000 |
| Oct 15, 2024 | 4.0400 | 4.0400 | 4.0200 | 4.0400 | 4.0400 | 1,700 |
| Oct 14, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 400 |
| Oct 11, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3,100 |
| Oct 10, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 700 |
| Oct 9, 2024 | 4.1400 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | 6,400 |
| Oct 8, 2024 | 4.1000 | 4.1000 | 4.0800 | 4.0800 | 4.0800 | 3,600 |
| Oct 7, 2024 | 4.1000 | 4.1000 | 4.0600 | 4.0600 | 4.0600 | 7,300 |
| Oct 4, 2024 | 4.1400 | 4.1440 | 4.1400 | 4.1400 | 4.1400 | 3,400 |
| Oct 3, 2024 | 4.2400 | 4.2400 | 4.1800 | 4.2400 | 4.2400 | 6,700 |
| Oct 2, 2024 | 4.3600 | 4.3610 | 4.3310 | 4.3310 | 4.3310 | 5,400 |
| Oct 1, 2024 | 4.4600 | 4.4600 | 4.4200 | 4.4200 | 4.4200 | 4,700 |
| Sep 30, 2024 | 4.5200 | 4.5200 | 4.5000 | 4.5000 | 4.5000 | 3,800 |
| Sep 27, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4,800 |
| Sep 26, 2024 | 4.5600 | 4.5600 | 4.5100 | 4.5100 | 4.5100 | 1,300 |
| Sep 25, 2024 | 4.5600 | 4.5600 | 4.4700 | 4.4700 | 4.4700 | 1,000 |
| Sep 24, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 2,300 |
| Sep 23, 2024 | 4.5000 | 4.6080 | 4.5000 | 4.5350 | 4.5350 | 2,800 |
| Sep 20, 2024 | 4.5800 | 4.6000 | 4.5800 | 4.6000 | 4.6000 | 6,700 |
| Sep 19, 2024 | 4.5700 | 4.6000 | 4.5600 | 4.6000 | 4.6000 | 7,800 |
| Sep 18, 2024 | 4.5400 | 4.5800 | 4.5400 | 4.5800 | 4.5800 | 50,300 |
| Sep 17, 2024 | 4.3970 | 4.6400 | 4.3970 | 4.6400 | 4.6400 | 9,700 |
| Sep 16, 2024 | 4.3600 | 4.4000 | 4.3600 | 4.4000 | 4.4000 | 2,600 |
| Sep 13, 2024 | 4.3990 | 4.3990 | 4.3000 | 4.3000 | 4.3000 | 2,900 |
| Sep 12, 2024 | 4.3100 | 4.3400 | 4.3100 | 4.3400 | 4.3400 | 2,600 |
| Sep 11, 2024 | 4.2340 | 4.2340 | 4.2260 | 4.2260 | 4.2260 | 2,800 |
| Sep 10, 2024 | 4.2000 | 4.2400 | 4.1900 | 4.2400 | 4.2400 | 24,200 |
| Sep 9, 2024 | 4.2550 | 4.2800 | 4.2200 | 4.2300 | 4.2300 | 22,600 |
| Sep 6, 2024 | 4.1200 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | 4,700 |
| Sep 5, 2024 | 4.4000 | 4.4000 | 4.2740 | 4.2740 | 4.2740 | 8,900 |
| Sep 4, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 1,800 |
| Sep 3, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 1,800 |
| Aug 30, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 8,200 |
| Aug 29, 2024 | 4.7000 | 4.7200 | 4.6700 | 4.6700 | 4.6700 | 11,300 |
| Aug 28, 2024 | 5.6840 | 5.6840 | 5.6840 | 5.6840 | 5.6840 | 11,300 |
| Aug 27, 2024 | 5.6840 | 5.6840 | 5.6840 | 5.6840 | 5.6840 | 11,600 |
| Aug 26, 2024 | 5.6840 | 5.6840 | 5.6840 | 5.6840 | 5.6840 | 15,300 |
| Aug 23, 2024 | 5.6840 | 5.6840 | 5.6840 | 5.6840 | 5.6840 | 17,800 |
| Aug 22, 2024 | 4.4260 | 5.6840 | 4.3600 | 5.6840 | 5.6840 | 31,900 |
| Aug 21, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 1,700 |
| Aug 20, 2024 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | 2,900 |
| Aug 19, 2024 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | 3,300 |
| Aug 16, 2024 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | 9,000 |
| Aug 15, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 13,700 |
Related Tickers
PYPTF PayPoint plc
6.10
0.00%
SCYRF Scryb Inc.
0.0190
0.00%
CLPMF Clip Money Inc.
0.2092
0.00%
LSAK Lesaka Technologies, Inc.
5.20
0.00%
AVPTW AvePoint, Inc.
6.33
+12.75%
WRDLY Worldline SA
3.9200
+6.23%
SCWX SecureWorks Corp.
8.44
+0.06%
VISM Visium Technologies, Inc.
0.0024
+20.00%
WHEN World Health Energy Holdings, Inc.
0.0001
0.00%
GB Global Blue Group Holding AG
7.60
+0.66%