3.6000
+0.0300
+(0.84%)
At close: April 17 at 4:00:02 PM EDT
3.6000
+0.01
+(0.28%)
After hours: April 17 at 4:05:12 PM EDT
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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.5700 | 3.6650 | 3.5500 | 3.6000 | 3.6000 | 101,300 |
| Apr 16, 2025 | 3.5600 | 3.6250 | 3.5250 | 3.5700 | 3.5700 | 84,100 |
| Apr 15, 2025 | 3.5400 | 3.6900 | 3.5400 | 3.6000 | 3.6000 | 95,700 |
| Apr 14, 2025 | 3.6200 | 3.6350 | 3.5500 | 3.5500 | 3.5500 | 81,000 |
| Apr 11, 2025 | 3.5300 | 3.6400 | 3.5300 | 3.5700 | 3.5700 | 85,200 |
| Apr 10, 2025 | 3.6700 | 3.7500 | 3.4800 | 3.5700 | 3.5700 | 126,000 |
| Apr 9, 2025 | 3.2600 | 3.7350 | 3.2600 | 3.7100 | 3.7100 | 170,500 |
| Apr 8, 2025 | 3.5300 | 3.6300 | 3.2150 | 3.2900 | 3.2900 | 217,500 |
| Apr 7, 2025 | 3.5400 | 3.8000 | 3.4200 | 3.4700 | 3.4700 | 165,000 |
| Apr 4, 2025 | 3.7200 | 3.7850 | 3.6000 | 3.6700 | 3.6700 | 253,700 |
| Apr 3, 2025 | 3.8400 | 3.9300 | 3.7800 | 3.8100 | 3.8100 | 163,700 |
| Apr 2, 2025 | 3.8500 | 3.9600 | 3.8500 | 3.9600 | 3.9600 | 113,100 |
| Apr 1, 2025 | 3.9400 | 4.0800 | 3.8900 | 3.9000 | 3.9000 | 108,200 |
| Mar 31, 2025 | 3.8300 | 3.9850 | 3.8300 | 3.9300 | 3.9300 | 271,100 |
| Mar 28, 2025 | 3.9100 | 3.9650 | 3.8100 | 3.9000 | 3.9000 | 146,800 |
| Mar 27, 2025 | 3.8400 | 3.9450 | 3.8250 | 3.9000 | 3.9000 | 152,900 |
| Mar 26, 2025 | 3.8800 | 3.8850 | 3.8100 | 3.8300 | 3.8300 | 134,000 |
| Mar 25, 2025 | 3.9200 | 3.9200 | 3.8500 | 3.8500 | 3.8500 | 116,000 |
| Mar 24, 2025 | 3.9400 | 3.9750 | 3.9050 | 3.9400 | 3.9400 | 143,200 |
| Mar 21, 2025 | 4.0300 | 4.0650 | 3.9050 | 3.9300 | 3.9300 | 120,600 |
| Mar 20, 2025 | 4.1800 | 4.2400 | 4.0850 | 4.1000 | 4.1000 | 137,200 |
| Mar 19, 2025 | 4.2900 | 4.3800 | 4.2200 | 4.2300 | 4.2300 | 168,000 |
| Mar 18, 2025 | 4.3700 | 4.4900 | 4.2900 | 4.3100 | 4.3100 | 205,500 |
| Mar 17, 2025 | 3.9900 | 4.4900 | 3.9900 | 4.3300 | 4.3300 | 281,300 |
| Mar 14, 2025 | 3.6300 | 4.0900 | 3.5470 | 4.0900 | 4.0900 | 316,600 |
| Mar 13, 2025 | 3.7100 | 3.7820 | 3.6500 | 3.6500 | 3.6500 | 114,100 |
| Mar 12, 2025 | 3.7600 | 3.7650 | 3.6500 | 3.6900 | 3.6900 | 109,400 |
| Mar 11, 2025 | 3.8300 | 3.8450 | 3.6800 | 3.7200 | 3.7200 | 106,600 |
| Mar 10, 2025 | 0.015 Dividend | |||||
| Mar 10, 2025 | 3.8400 | 3.9350 | 3.8300 | 3.8400 | 3.8400 | 111,200 |
| Mar 7, 2025 | 3.9100 | 3.9700 | 3.8800 | 3.9200 | 3.9050 | 138,200 |
| Mar 6, 2025 | 3.9400 | 4.0200 | 3.9000 | 3.9100 | 3.8950 | 115,800 |
| Mar 5, 2025 | 3.9900 | 4.0100 | 3.9600 | 4.0000 | 3.9847 | 132,500 |
| Mar 4, 2025 | 4.0000 | 4.0500 | 3.9300 | 3.9800 | 3.9648 | 158,100 |
| Mar 3, 2025 | 4.1200 | 4.1750 | 4.0150 | 4.0400 | 4.0245 | 159,400 |
| Feb 28, 2025 | 4.1700 | 4.2200 | 4.0900 | 4.1100 | 4.0943 | 141,100 |
| Feb 27, 2025 | 4.1200 | 4.2000 | 4.0800 | 4.1600 | 4.1441 | 112,300 |
| Feb 26, 2025 | 4.1900 | 4.3100 | 4.0800 | 4.1300 | 4.1142 | 147,700 |
| Feb 25, 2025 | 4.2600 | 4.3450 | 4.1250 | 4.1600 | 4.1441 | 163,700 |
| Feb 24, 2025 | 4.2800 | 4.3500 | 4.2300 | 4.2400 | 4.2238 | 139,600 |
| Feb 21, 2025 | 4.3600 | 4.4700 | 4.2200 | 4.2300 | 4.2138 | 149,700 |
| Feb 20, 2025 | 4.3500 | 4.3550 | 4.2350 | 4.3200 | 4.3035 | 664,800 |
| Feb 19, 2025 | 4.3300 | 4.3950 | 4.3100 | 4.3800 | 4.3632 | 192,500 |
| Feb 18, 2025 | 4.3600 | 4.4100 | 4.3500 | 4.3800 | 4.3632 | 90,800 |
| Feb 14, 2025 | 4.4000 | 4.4600 | 4.3700 | 4.3800 | 4.3632 | 111,500 |
| Feb 13, 2025 | 4.3400 | 4.4600 | 4.3400 | 4.4300 | 4.4130 | 145,300 |
| Feb 12, 2025 | 4.3100 | 4.4000 | 4.3100 | 4.3500 | 4.3334 | 102,200 |
| Feb 11, 2025 | 4.3300 | 4.3900 | 4.3150 | 4.3900 | 4.3732 | 106,100 |
| Feb 10, 2025 | 4.4100 | 4.4400 | 4.3500 | 4.4000 | 4.3832 | 112,700 |
| Feb 7, 2025 | 4.4500 | 4.5200 | 4.3600 | 4.3800 | 4.3632 | 185,100 |
| Feb 6, 2025 | 4.4900 | 4.5000 | 4.4300 | 4.4400 | 4.4230 | 120,900 |
| Feb 5, 2025 | 4.5500 | 4.5650 | 4.4800 | 4.4900 | 4.4728 | 88,100 |
| Feb 4, 2025 | 4.5000 | 4.5600 | 4.4500 | 4.5300 | 4.5127 | 107,200 |
| Feb 3, 2025 | 4.4500 | 4.6000 | 4.4500 | 4.5300 | 4.5127 | 136,400 |
| Jan 31, 2025 | 4.5800 | 4.6490 | 4.4800 | 4.5000 | 4.4828 | 160,300 |
| Jan 30, 2025 | 4.6400 | 4.7300 | 4.5770 | 4.6300 | 4.6123 | 167,200 |
| Jan 29, 2025 | 4.5800 | 4.6700 | 4.5800 | 4.6400 | 4.6222 | 126,800 |
| Jan 28, 2025 | 4.5800 | 4.6800 | 4.5400 | 4.6100 | 4.5924 | 234,000 |
| Jan 27, 2025 | 4.6000 | 4.6900 | 4.5500 | 4.6200 | 4.6023 | 177,700 |
| Jan 24, 2025 | 4.5900 | 4.6400 | 4.5600 | 4.5900 | 4.5724 | 147,200 |
| Jan 23, 2025 | 4.4500 | 4.6200 | 4.4500 | 4.5600 | 4.5426 | 102,900 |
| Jan 22, 2025 | 4.7100 | 4.7200 | 4.4700 | 4.4700 | 4.4529 | 112,400 |
| Jan 21, 2025 | 4.6800 | 4.7700 | 4.6400 | 4.6700 | 4.6521 | 141,700 |
| Jan 17, 2025 | 4.7300 | 4.8200 | 4.6500 | 4.6600 | 4.6422 | 132,600 |
| Jan 16, 2025 | 4.7100 | 4.7600 | 4.6750 | 4.6800 | 4.6621 | 111,000 |
| Jan 15, 2025 | 4.7900 | 4.8150 | 4.7300 | 4.7500 | 4.7318 | 110,900 |
| Jan 14, 2025 | 4.7200 | 4.8100 | 4.6800 | 4.7200 | 4.7019 | 127,500 |
| Jan 13, 2025 | 4.5800 | 4.7250 | 4.5800 | 4.6900 | 4.6721 | 132,500 |
| Jan 10, 2025 | 4.7200 | 4.7800 | 4.6100 | 4.6100 | 4.5924 | 125,000 |
| Jan 8, 2025 | 4.7300 | 4.8250 | 4.7100 | 4.7900 | 4.7717 | 121,100 |
| Jan 7, 2025 | 4.7200 | 4.8200 | 4.7200 | 4.7700 | 4.7517 | 93,700 |
| Jan 6, 2025 | 4.8200 | 4.8800 | 4.7200 | 4.7200 | 4.7019 | 96,500 |
| Jan 3, 2025 | 4.7500 | 4.8300 | 4.7300 | 4.8300 | 4.8115 | 116,100 |
| Jan 2, 2025 | 4.8300 | 4.9000 | 4.7000 | 4.7400 | 4.7219 | 132,600 |
| Dec 31, 2024 | 4.8100 | 4.9300 | 4.8100 | 4.8200 | 4.8016 | 121,000 |
| Dec 30, 2024 | 4.6600 | 4.8500 | 4.6500 | 4.7800 | 4.7617 | 126,700 |
| Dec 27, 2024 | 4.7500 | 4.8400 | 4.6820 | 4.7300 | 4.7119 | 168,400 |
| Dec 26, 2024 | 4.7300 | 4.8600 | 4.7300 | 4.7900 | 4.7717 | 72,700 |
| Dec 24, 2024 | 4.7900 | 4.8600 | 4.6000 | 4.7600 | 4.7418 | 216,100 |
| Dec 23, 2024 | 4.8200 | 4.8550 | 4.7800 | 4.8300 | 4.8115 | 146,800 |
| Dec 20, 2024 | 4.6000 | 4.8400 | 4.6000 | 4.7900 | 4.7717 | 273,300 |
| Dec 19, 2024 | 4.6100 | 4.7600 | 4.6100 | 4.6500 | 4.6322 | 201,100 |
| Dec 18, 2024 | 4.7900 | 4.8700 | 4.6000 | 4.6000 | 4.5824 | 183,800 |
| Dec 17, 2024 | 4.7300 | 4.8400 | 4.7300 | 4.7600 | 4.7418 | 64,600 |
| Dec 16, 2024 | 4.7800 | 4.8900 | 4.7700 | 4.7700 | 4.7517 | 59,000 |
| Dec 13, 2024 | 4.7200 | 4.8700 | 4.7200 | 4.7700 | 4.7517 | 110,100 |
| Dec 12, 2024 | 4.7400 | 4.9100 | 4.7300 | 4.7400 | 4.7219 | 169,800 |
| Dec 11, 2024 | 4.8900 | 4.8900 | 4.7200 | 4.7400 | 4.7219 | 1,036,600 |
| Dec 10, 2024 | 4.8500 | 4.9000 | 4.7950 | 4.8100 | 4.7916 | 86,400 |
| Dec 9, 2024 | 4.8700 | 5.0100 | 4.8000 | 4.8500 | 4.8314 | 93,000 |
| Dec 6, 2024 | 5.0000 | 5.0250 | 4.8000 | 4.8400 | 4.8215 | 154,300 |
| Dec 5, 2024 | 5.0400 | 5.1100 | 4.8900 | 4.9700 | 4.9510 | 154,000 |
| Dec 4, 2024 | 4.9900 | 5.0400 | 4.8900 | 5.0000 | 4.9809 | 170,500 |
| Dec 3, 2024 | 4.9200 | 5.0600 | 4.8820 | 4.9800 | 4.9609 | 98,600 |
| Dec 2, 2024 | 4.9500 | 4.9550 | 4.8600 | 4.9200 | 4.9012 | 704,400 |
| Nov 29, 2024 | 4.8300 | 5.1500 | 4.8000 | 4.9700 | 4.9510 | 56,100 |
| Nov 27, 2024 | 4.8400 | 4.9200 | 4.8200 | 4.8200 | 4.8016 | 703,600 |
| Nov 26, 2024 | 4.8800 | 4.9550 | 4.8000 | 4.8300 | 4.8115 | 90,300 |
| Nov 25, 2024 | 5.1300 | 5.1700 | 4.8800 | 4.8800 | 4.8613 | 88,100 |
| Nov 22, 2024 | 4.9000 | 5.0700 | 4.8700 | 5.0600 | 5.0406 | 77,600 |
| Nov 21, 2024 | 4.6500 | 4.9050 | 4.6500 | 4.8600 | 4.8414 | 87,800 |
| Nov 20, 2024 | 4.7800 | 4.8300 | 4.6700 | 4.6800 | 4.6621 | 126,800 |
| Nov 19, 2024 | 4.6700 | 4.7700 | 4.6500 | 4.7500 | 4.7318 | 85,500 |
| Nov 18, 2024 | 4.6700 | 4.8100 | 4.6500 | 4.7500 | 4.7318 | 94,200 |
| Nov 15, 2024 | 4.6200 | 4.7700 | 4.6000 | 4.6200 | 4.6023 | 105,300 |
| Nov 14, 2024 | 4.6800 | 4.7050 | 4.5700 | 4.6000 | 4.5824 | 93,300 |
| Nov 13, 2024 | 4.7900 | 4.8300 | 4.6700 | 4.6700 | 4.6521 | 156,900 |
| Nov 12, 2024 | 4.5900 | 4.7400 | 4.5900 | 4.7200 | 4.7019 | 122,800 |
| Nov 11, 2024 | 4.7200 | 4.7800 | 4.6200 | 4.6600 | 4.6422 | 122,900 |
| Nov 8, 2024 | 0.015 Dividend | |||||
| Nov 8, 2024 | 4.6500 | 4.7700 | 4.6000 | 4.6800 | 4.6621 | 120,500 |
| Nov 7, 2024 | 4.4600 | 4.7100 | 4.4600 | 4.6300 | 4.5973 | 107,200 |
| Nov 6, 2024 | 4.5200 | 4.5500 | 4.3400 | 4.4800 | 4.4484 | 142,000 |
| Nov 5, 2024 | 4.2500 | 4.3600 | 4.2300 | 4.3100 | 4.2796 | 119,800 |
| Nov 4, 2024 | 4.0900 | 4.3760 | 4.0900 | 4.2400 | 4.2101 | 194,600 |
| Nov 1, 2024 | 4.0000 | 4.1500 | 3.9300 | 4.0800 | 4.0512 | 142,100 |
| Oct 31, 2024 | 4.0400 | 4.0900 | 3.9200 | 3.9400 | 3.9122 | 169,300 |
| Oct 30, 2024 | 4.3000 | 4.6700 | 4.0770 | 4.1100 | 4.0810 | 162,800 |
| Oct 29, 2024 | 4.6600 | 4.7200 | 4.6000 | 4.6600 | 4.6271 | 97,300 |
| Oct 28, 2024 | 4.6500 | 4.7410 | 4.6400 | 4.6600 | 4.6271 | 75,600 |
| Oct 25, 2024 | 4.5600 | 4.6600 | 4.5600 | 4.6200 | 4.5874 | 104,800 |
| Oct 24, 2024 | 4.5200 | 4.6300 | 4.5000 | 4.6000 | 4.5676 | 99,800 |
| Oct 23, 2024 | 4.4800 | 4.5300 | 4.4300 | 4.5200 | 4.4881 | 94,300 |
| Oct 22, 2024 | 4.2800 | 4.5000 | 4.2800 | 4.4800 | 4.4484 | 104,400 |
| Oct 21, 2024 | 4.2400 | 4.4000 | 4.1800 | 4.2900 | 4.2597 | 97,600 |
| Oct 18, 2024 | 4.3400 | 4.3600 | 4.2500 | 4.2600 | 4.2300 | 123,300 |
| Oct 17, 2024 | 4.1500 | 4.3200 | 4.1300 | 4.3200 | 4.2895 | 84,300 |
| Oct 16, 2024 | 4.2300 | 4.2390 | 4.1450 | 4.1500 | 4.1207 | 88,200 |
| Oct 15, 2024 | 4.0800 | 4.2700 | 4.0700 | 4.2200 | 4.1902 | 137,200 |
| Oct 14, 2024 | 4.0500 | 4.2200 | 4.0100 | 4.1200 | 4.0909 | 108,500 |
| Oct 11, 2024 | 4.1000 | 4.1350 | 4.0000 | 4.0700 | 4.0413 | 134,600 |
| Oct 10, 2024 | 4.2000 | 4.2200 | 4.0300 | 4.0800 | 4.0512 | 129,300 |
| Oct 9, 2024 | 4.3400 | 4.3950 | 4.1600 | 4.2000 | 4.1704 | 148,800 |
| Oct 8, 2024 | 4.1700 | 4.4250 | 4.1200 | 4.3700 | 4.3392 | 180,500 |
| Oct 7, 2024 | 4.4100 | 4.4100 | 4.1400 | 4.2400 | 4.2101 | 152,000 |
| Oct 4, 2024 | 4.3100 | 4.4300 | 4.2400 | 4.4000 | 4.3690 | 163,500 |
| Oct 3, 2024 | 4.4500 | 4.4500 | 4.1700 | 4.3200 | 4.2895 | 140,000 |
| Oct 2, 2024 | 4.5200 | 4.5900 | 4.3200 | 4.4200 | 4.3888 | 164,300 |
| Oct 1, 2024 | 5.0000 | 5.0000 | 4.5750 | 4.6100 | 4.5775 | 155,100 |
| Sep 30, 2024 | 4.9700 | 5.0150 | 4.8700 | 4.9900 | 4.9548 | 155,300 |
| Sep 27, 2024 | 4.9500 | 5.0100 | 4.8800 | 4.9500 | 4.9151 | 240,400 |
| Sep 26, 2024 | 4.9500 | 5.0300 | 4.7850 | 4.8800 | 4.8456 | 306,100 |
| Sep 25, 2024 | 4.6700 | 4.9990 | 4.5900 | 4.8700 | 4.8356 | 365,700 |
| Sep 24, 2024 | 4.8000 | 4.8000 | 4.4700 | 4.6200 | 4.5874 | 1,480,800 |
| Sep 23, 2024 | 4.4700 | 4.9200 | 4.4200 | 4.8200 | 4.7860 | 1,483,000 |
| Sep 20, 2024 | 4.6400 | 4.7200 | 4.4000 | 4.4000 | 4.3690 | 2,110,300 |
| Sep 19, 2024 | 4.9800 | 5.0190 | 4.6100 | 4.6900 | 4.6569 | 1,504,300 |
| Sep 18, 2024 | 4.8100 | 5.0800 | 4.5100 | 4.8800 | 4.8456 | 1,833,500 |
| Sep 17, 2024 | 4.9100 | 5.0700 | 4.6700 | 4.9100 | 4.8754 | 396,600 |
| Sep 16, 2024 | 5.3700 | 5.3700 | 4.0800 | 4.8800 | 4.8456 | 1,134,900 |
| Sep 13, 2024 | 5.4000 | 5.5900 | 5.2400 | 5.4100 | 5.3718 | 93,800 |
| Sep 12, 2024 | 6.3200 | 6.3200 | 5.2550 | 5.3900 | 5.3520 | 295,600 |
| Sep 11, 2024 | 6.3800 | 6.4500 | 6.2500 | 6.4000 | 6.3549 | 362,600 |
| Sep 10, 2024 | 6.4200 | 6.6500 | 6.3000 | 6.4500 | 6.4045 | 418,000 |
| Sep 9, 2024 | 5.4400 | 6.5640 | 5.3700 | 6.4800 | 6.4343 | 889,000 |
| Sep 6, 2024 | 5.5700 | 5.5950 | 5.2500 | 5.3600 | 5.3222 | 70,600 |
| Sep 5, 2024 | 5.4500 | 5.6700 | 5.4100 | 5.5700 | 5.5307 | 62,200 |
| Sep 4, 2024 | 5.5100 | 5.5800 | 5.3200 | 5.3900 | 5.3520 | 44,100 |
| Sep 3, 2024 | 5.4600 | 5.8500 | 5.4600 | 5.5800 | 5.5406 | 50,000 |
| Aug 30, 2024 | 5.5200 | 5.5900 | 5.4800 | 5.5500 | 5.5109 | 31,800 |
| Aug 29, 2024 | 5.5100 | 5.6800 | 5.5000 | 5.5200 | 5.4811 | 42,200 |
| Aug 28, 2024 | 5.3900 | 5.6500 | 5.3900 | 5.4700 | 5.4314 | 61,100 |
| Aug 27, 2024 | 5.3800 | 5.5100 | 5.3650 | 5.4300 | 5.3917 | 32,700 |
| Aug 26, 2024 | 5.4100 | 5.4400 | 5.3200 | 5.3800 | 5.3421 | 57,000 |
| Aug 23, 2024 | 5.0900 | 5.4400 | 5.0750 | 5.3300 | 5.2924 | 59,700 |
| Aug 22, 2024 | 5.2000 | 5.2200 | 5.0600 | 5.0900 | 5.0541 | 28,200 |
| Aug 21, 2024 | 5.2500 | 5.2500 | 5.0200 | 5.1300 | 5.0938 | 46,500 |
| Aug 20, 2024 | 5.1000 | 5.3600 | 5.0150 | 5.2000 | 5.1633 | 58,000 |
| Aug 19, 2024 | 0.015 Dividend | |||||
| Aug 19, 2024 | 5.1300 | 5.2100 | 4.9900 | 5.0700 | 5.0342 | 40,400 |
| Aug 16, 2024 | 5.0900 | 5.1900 | 5.0800 | 5.1600 | 5.1087 | 50,700 |
| Aug 15, 2024 | 5.0900 | 5.2000 | 5.0900 | 5.1200 | 5.0691 | 64,300 |
| Aug 14, 2024 | 5.0400 | 5.1350 | 4.9130 | 5.0000 | 4.9503 | 44,100 |
| Aug 13, 2024 | 5.1800 | 5.2150 | 5.0300 | 5.0400 | 4.9899 | 61,000 |
| Aug 12, 2024 | 5.3100 | 5.3950 | 5.1300 | 5.1600 | 5.1087 | 55,200 |
| Aug 9, 2024 | 5.2200 | 5.3600 | 5.0200 | 5.2900 | 5.2374 | 53,900 |
| Aug 8, 2024 | 5.2000 | 5.2900 | 5.0600 | 5.2400 | 5.1879 | 82,600 |
| Aug 7, 2024 | 4.9000 | 5.4950 | 4.8000 | 5.1800 | 5.1285 | 101,400 |
| Aug 6, 2024 | 4.9000 | 5.0200 | 4.6900 | 4.7600 | 4.7127 | 68,100 |
| Aug 5, 2024 | 5.0800 | 5.0800 | 4.7800 | 4.8400 | 4.7919 | 67,200 |
| Aug 2, 2024 | 5.3100 | 5.4200 | 5.2550 | 5.2900 | 5.2374 | 51,300 |
| Aug 1, 2024 | 5.6200 | 5.7400 | 5.4300 | 5.5100 | 5.4552 | 124,600 |
| Jul 31, 2024 | 5.7200 | 5.8200 | 5.5900 | 5.6700 | 5.6136 | 61,400 |
| Jul 30, 2024 | 5.5600 | 5.6700 | 5.5450 | 5.6600 | 5.6037 | 68,400 |
| Jul 29, 2024 | 5.7800 | 5.8600 | 5.5600 | 5.5600 | 5.5047 | 62,200 |
| Jul 26, 2024 | 5.8800 | 5.9800 | 5.6800 | 5.7700 | 5.7126 | 69,400 |
| Jul 25, 2024 | 5.6100 | 5.9500 | 5.6100 | 5.8000 | 5.7423 | 84,000 |
| Jul 24, 2024 | 5.7800 | 5.9000 | 5.5900 | 5.6000 | 5.5443 | 65,900 |
| Jul 23, 2024 | 5.6400 | 5.8200 | 5.6400 | 5.8000 | 5.7423 | 69,700 |
| Jul 22, 2024 | 5.4500 | 5.6800 | 5.4500 | 5.6400 | 5.5839 | 71,400 |
| Jul 19, 2024 | 5.6600 | 5.7400 | 5.4300 | 5.4500 | 5.3958 | 77,000 |
| Jul 18, 2024 | 6.0100 | 6.0400 | 5.6800 | 5.6800 | 5.6235 | 102,100 |
| Jul 17, 2024 | 6.0300 | 6.1900 | 5.9200 | 6.0500 | 5.9899 | 301,500 |
| Jul 16, 2024 | 5.6200 | 6.0900 | 5.6200 | 6.0400 | 5.9800 | 189,000 |
| Jul 15, 2024 | 5.3800 | 5.6500 | 5.3430 | 5.6300 | 5.5740 | 69,900 |
| Jul 12, 2024 | 5.3500 | 5.4700 | 5.2500 | 5.3300 | 5.2770 | 83,800 |
| Jul 11, 2024 | 5.2900 | 5.4150 | 5.2500 | 5.2900 | 5.2374 | 80,400 |
| Jul 10, 2024 | 5.2900 | 5.3600 | 5.1700 | 5.2300 | 5.1780 | 68,800 |
| Jul 9, 2024 | 5.2200 | 5.4400 | 5.2200 | 5.3100 | 5.2572 | 87,800 |
| Jul 8, 2024 | 5.5900 | 5.5900 | 5.2500 | 5.2600 | 5.2077 | 94,100 |
| Jul 5, 2024 | 5.5500 | 5.5600 | 5.4600 | 5.5500 | 5.4948 | 72,300 |
| Jul 3, 2024 | 5.4800 | 5.6000 | 5.4700 | 5.5500 | 5.4948 | 34,800 |
| Jul 2, 2024 | 5.4900 | 5.5700 | 5.3900 | 5.4600 | 5.4057 | 143,400 |
| Jul 1, 2024 | 5.6800 | 5.6900 | 5.4510 | 5.5000 | 5.4453 | 115,000 |
| Jun 28, 2024 | 5.8500 | 5.9000 | 5.5900 | 5.6900 | 5.6334 | 306,400 |
| Jun 27, 2024 | 6.0900 | 6.0900 | 5.7100 | 5.8200 | 5.7621 | 159,500 |
| Jun 26, 2024 | 6.3800 | 6.4000 | 6.1200 | 6.1300 | 6.0691 | 184,500 |
| Jun 25, 2024 | 6.6800 | 6.6900 | 6.2300 | 6.4100 | 6.3463 | 1,153,800 |
| Jun 24, 2024 | 6.5100 | 6.7400 | 6.4900 | 6.6800 | 6.6136 | 1,283,900 |
| Jun 21, 2024 | 6.4100 | 6.6900 | 6.1300 | 6.5100 | 6.4453 | 1,477,500 |
| Jun 20, 2024 | 6.1600 | 6.4000 | 6.0500 | 6.4000 | 6.3364 | 1,251,900 |
| Jun 18, 2024 | 6.0380 | 6.1800 | 5.9800 | 6.1800 | 6.1186 | 1,184,300 |
| Jun 17, 2024 | 6.1200 | 6.2200 | 6.0000 | 6.1000 | 6.0394 | 194,400 |
| Jun 14, 2024 | 6.0500 | 6.2050 | 5.9600 | 6.0800 | 6.0196 | 194,000 |
| Jun 13, 2024 | 6.2200 | 6.2300 | 6.0800 | 6.0900 | 6.0295 | 205,800 |
| Jun 12, 2024 | 6.0400 | 6.3500 | 6.0200 | 6.2100 | 6.1483 | 243,100 |
| Jun 11, 2024 | 5.8900 | 6.1070 | 5.8300 | 5.9400 | 5.8810 | 226,100 |
| Jun 10, 2024 | 5.2300 | 6.0290 | 5.2300 | 5.9000 | 5.8414 | 290,600 |
| Jun 7, 2024 | 5.4500 | 5.6390 | 5.2900 | 5.3200 | 5.2671 | 61,300 |
| Jun 6, 2024 | 5.5200 | 5.5300 | 5.3600 | 5.5100 | 5.4552 | 34,000 |
| Jun 5, 2024 | 5.5500 | 5.6600 | 5.4950 | 5.6000 | 5.5443 | 31,900 |
| Jun 4, 2024 | 5.8200 | 5.8200 | 5.4800 | 5.5600 | 5.5047 | 35,100 |
| Jun 3, 2024 | 5.7700 | 5.8700 | 5.5800 | 5.8300 | 5.7720 | 40,300 |
| May 31, 2024 | 5.7400 | 5.7400 | 5.5800 | 5.7000 | 5.6433 | 38,300 |
| May 30, 2024 | 5.6200 | 5.8100 | 5.6200 | 5.8000 | 5.7423 | 29,100 |
| May 29, 2024 | 5.9200 | 5.9600 | 5.5850 | 5.6200 | 5.5641 | 31,900 |
| May 28, 2024 | 6.0400 | 6.0500 | 5.8400 | 5.9500 | 5.8909 | 21,400 |
| May 24, 2024 | 5.9100 | 6.0000 | 5.8130 | 5.9900 | 5.9305 | 25,700 |
| May 23, 2024 | 5.9600 | 6.0200 | 5.8000 | 5.8700 | 5.8116 | 38,900 |
| May 22, 2024 | 6.0000 | 6.0200 | 5.8600 | 5.9300 | 5.8711 | 30,400 |
| May 21, 2024 | 5.9000 | 6.0900 | 5.8000 | 6.0200 | 5.9602 | 44,300 |
| May 20, 2024 | 5.9100 | 6.0500 | 5.8400 | 5.9400 | 5.8810 | 37,100 |
| May 17, 2024 | 6.0000 | 6.0250 | 5.9100 | 6.0000 | 5.9404 | 35,200 |
| May 16, 2024 | 5.8900 | 6.0700 | 5.7280 | 6.0000 | 5.9404 | 92,000 |
| May 15, 2024 | 5.9400 | 6.0400 | 5.5500 | 5.8900 | 5.8315 | 40,700 |
| May 14, 2024 | 6.0100 | 6.0400 | 5.8600 | 5.9000 | 5.8414 | 48,000 |
| May 13, 2024 | 5.6900 | 6.0900 | 5.6900 | 5.9200 | 5.8612 | 59,300 |
| May 10, 2024 | 5.8500 | 5.8500 | 5.5700 | 5.7000 | 5.6433 | 63,800 |
| May 9, 2024 | 5.7700 | 5.9200 | 5.7000 | 5.8700 | 5.8116 | 45,500 |
| May 8, 2024 | 5.7000 | 6.0500 | 5.7000 | 5.8300 | 5.7720 | 39,600 |
| May 7, 2024 | 5.6700 | 5.8400 | 5.6300 | 5.7500 | 5.6928 | 36,000 |
| May 6, 2024 | 5.9500 | 5.9500 | 5.7250 | 5.8000 | 5.7423 | 21,400 |
| May 3, 2024 | 6.0100 | 6.1300 | 5.8000 | 5.9500 | 5.8909 | 41,800 |
| May 2, 2024 | 5.8900 | 5.9900 | 5.8100 | 5.9200 | 5.8612 | 28,000 |
| May 1, 2024 | 5.7000 | 5.9550 | 5.6700 | 5.8800 | 5.8216 | 28,900 |
| Apr 30, 2024 | 5.5600 | 5.7900 | 5.4900 | 5.7500 | 5.6928 | 45,300 |
| Apr 29, 2024 | 5.7900 | 5.7900 | 5.5400 | 5.6500 | 5.5938 | 25,300 |
| Apr 26, 2024 | 5.9700 | 5.9700 | 5.8150 | 5.8600 | 5.8017 | 12,800 |
| Apr 25, 2024 | 5.7300 | 5.9000 | 5.7200 | 5.9000 | 5.8414 | 29,300 |
| Apr 24, 2024 | 5.8200 | 5.9400 | 5.7400 | 5.8500 | 5.7918 | 19,900 |
| Apr 23, 2024 | 6.1000 | 6.1400 | 5.7100 | 5.8500 | 5.7918 | 31,400 |
| Apr 22, 2024 | 6.1500 | 6.2400 | 6.0300 | 6.0700 | 6.0097 | 10,800 |
| Apr 19, 2024 | 5.9600 | 6.2800 | 5.9600 | 6.0900 | 6.0295 | 19,500 |
| Apr 18, 2024 | 6.1500 | 6.3250 | 5.9800 | 6.0700 | 6.0097 | 19,000 |
Related Tickers
CYPXF EQ Inc.
0.7580
0.00%
OMLAF oOh!media Limited
0.9767
0.00%
ADX.CN Advantex Marketing International Inc.
0.0050
0.00%
INIKF Ionik Corporation
0.0600
0.00%
CAUUF Centaur Media Plc
0.4416
0.00%
AATV Adaptive Ad Systems, Inc.
0.2090
0.00%
KDOZF Kidoz Inc.
0.1400
0.00%
INEOF INEO Tech Corp.
0.0300
0.00%
PROM Propel Media, Inc.
0.8500
0.00%
SCPPF S4 Capital plc
0.3630
0.00%