4.6300
-0.0100
(-0.22%)
At close: April 14 at 4:00:02 PM EDT
4.0000
-0.63
(-13.61%)
Pre-Market: 4:41:06 AM 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 14, 2025 | 4.6400 | 4.8100 | 4.5900 | 4.6300 | 4.6300 | 33,900 |
| Apr 11, 2025 | 4.7000 | 4.7300 | 4.5500 | 4.6400 | 4.6400 | 51,400 |
| Apr 10, 2025 | 4.8900 | 4.8900 | 4.6000 | 4.7000 | 4.7000 | 44,100 |
| Apr 9, 2025 | 4.5100 | 5.1600 | 4.5100 | 4.9300 | 4.9300 | 61,400 |
| Apr 8, 2025 | 4.5800 | 4.8200 | 4.5000 | 4.6200 | 4.6200 | 63,500 |
| Apr 7, 2025 | 4.4000 | 4.7400 | 4.3400 | 4.6300 | 4.6300 | 70,300 |
| Apr 4, 2025 | 4.4000 | 4.5700 | 4.3600 | 4.5300 | 4.5300 | 61,200 |
| Apr 3, 2025 | 4.7100 | 4.7200 | 4.5000 | 4.5000 | 4.5000 | 49,100 |
| Apr 2, 2025 | 4.7900 | 4.8600 | 4.7600 | 4.8500 | 4.8500 | 54,500 |
| Apr 1, 2025 | 4.8000 | 4.8500 | 4.7900 | 4.8300 | 4.8300 | 30,500 |
| Mar 31, 2025 | 4.8700 | 4.9200 | 4.7900 | 4.8500 | 4.8500 | 79,300 |
| Mar 28, 2025 | 4.9100 | 4.9500 | 4.8200 | 4.9400 | 4.9400 | 61,900 |
| Mar 27, 2025 | 5.0300 | 5.0300 | 4.9200 | 4.9400 | 4.9400 | 51,200 |
| Mar 26, 2025 | 4.9200 | 5.0500 | 4.9200 | 5.0000 | 5.0000 | 75,500 |
| Mar 25, 2025 | 4.9500 | 5.0500 | 4.9000 | 4.9000 | 4.9000 | 44,500 |
| Mar 24, 2025 | 4.9200 | 4.9800 | 4.8200 | 4.9700 | 4.9700 | 37,500 |
| Mar 21, 2025 | 4.7900 | 4.9500 | 4.7600 | 4.8300 | 4.8300 | 132,600 |
| Mar 20, 2025 | 4.8300 | 4.9200 | 4.8000 | 4.8200 | 4.8200 | 34,600 |
| Mar 19, 2025 | 4.7700 | 4.8500 | 4.7400 | 4.8500 | 4.8500 | 63,300 |
| Mar 18, 2025 | 4.8700 | 4.9600 | 4.7400 | 4.7700 | 4.7700 | 65,500 |
| Mar 17, 2025 | 4.8100 | 4.9900 | 4.8100 | 4.9200 | 4.9200 | 66,400 |
| Mar 14, 2025 | 4.7600 | 4.9100 | 4.7400 | 4.7600 | 4.7600 | 70,700 |
| Mar 13, 2025 | 4.7600 | 4.8300 | 4.7000 | 4.7300 | 4.7300 | 52,000 |
| Mar 12, 2025 | 4.7600 | 4.8600 | 4.6800 | 4.7900 | 4.7900 | 52,500 |
| Mar 11, 2025 | 4.7000 | 4.8000 | 4.6900 | 4.7000 | 4.7000 | 67,100 |
| Mar 10, 2025 | 4.8300 | 4.8900 | 4.7000 | 4.7200 | 4.7200 | 82,800 |
| Mar 7, 2025 | 4.9200 | 4.9900 | 4.8100 | 4.9300 | 4.9300 | 73,700 |
| Mar 6, 2025 | 4.8500 | 5.0000 | 4.8300 | 4.9100 | 4.9100 | 60,500 |
| Mar 5, 2025 | 4.9200 | 4.9500 | 4.8500 | 4.9200 | 4.9200 | 69,200 |
| Mar 4, 2025 | 4.7700 | 5.0300 | 4.7700 | 4.9100 | 4.9100 | 72,600 |
| Mar 3, 2025 | 4.8100 | 5.0100 | 4.7900 | 4.8000 | 4.8000 | 84,000 |
| Feb 28, 2025 | 4.8200 | 4.9300 | 4.7800 | 4.9000 | 4.9000 | 48,500 |
| Feb 27, 2025 | 5.0600 | 5.0600 | 4.8200 | 4.8300 | 4.8300 | 48,200 |
| Feb 26, 2025 | 4.9600 | 5.0600 | 4.9600 | 5.0400 | 5.0400 | 62,900 |
| Feb 25, 2025 | 5.1200 | 5.1400 | 4.9500 | 4.9800 | 4.9800 | 122,900 |
| Feb 24, 2025 | 5.0900 | 5.2500 | 5.0500 | 5.1400 | 5.1400 | 68,300 |
| Feb 21, 2025 | 5.2400 | 5.2400 | 5.0900 | 5.0900 | 5.0900 | 72,300 |
| Feb 20, 2025 | 5.2100 | 5.2300 | 5.1500 | 5.1900 | 5.1900 | 48,000 |
| Feb 19, 2025 | 5.2500 | 5.3000 | 5.1900 | 5.2300 | 5.2300 | 87,000 |
| Feb 18, 2025 | 5.1300 | 5.3600 | 5.1100 | 5.2700 | 5.2700 | 103,800 |
| Feb 14, 2025 | 5.0600 | 5.7200 | 4.9500 | 5.1300 | 5.1300 | 275,300 |
| Feb 13, 2025 | 6.3000 | 6.3000 | 6.2300 | 6.2700 | 6.2700 | 68,100 |
| Feb 12, 2025 | 6.1900 | 6.3200 | 6.1900 | 6.2300 | 6.2300 | 65,200 |
| Feb 11, 2025 | 6.3800 | 6.5100 | 6.2000 | 6.3100 | 6.3100 | 32,500 |
| Feb 10, 2025 | 6.3100 | 6.4900 | 6.3000 | 6.4100 | 6.4100 | 28,600 |
| Feb 7, 2025 | 6.4500 | 6.4800 | 6.2200 | 6.3100 | 6.3100 | 55,800 |
| Feb 6, 2025 | 6.4600 | 6.5400 | 6.3900 | 6.4300 | 6.4300 | 101,500 |
| Feb 5, 2025 | 6.2900 | 6.4800 | 6.2200 | 6.3500 | 6.3500 | 107,200 |
| Feb 4, 2025 | 6.1700 | 6.4600 | 6.1700 | 6.3200 | 6.3200 | 71,500 |
| Feb 3, 2025 | 5.9000 | 6.2700 | 5.8100 | 6.1900 | 6.1900 | 383,400 |
| Jan 31, 2025 | 6.1300 | 6.3200 | 6.0800 | 6.1000 | 6.1000 | 90,600 |
| Jan 30, 2025 | 6.6800 | 6.7100 | 6.1900 | 6.2200 | 6.2200 | 72,800 |
| Jan 29, 2025 | 6.4300 | 6.6400 | 6.3300 | 6.5800 | 6.5800 | 55,300 |
| Jan 28, 2025 | 6.4300 | 6.5300 | 6.4300 | 6.4600 | 6.4600 | 28,800 |
| Jan 27, 2025 | 6.3700 | 6.6300 | 6.3700 | 6.4500 | 6.4500 | 54,100 |
| Jan 24, 2025 | 6.5200 | 6.5500 | 6.3400 | 6.4300 | 6.4300 | 22,800 |
| Jan 23, 2025 | 6.4600 | 6.5500 | 6.3700 | 6.5500 | 6.5500 | 40,800 |
| Jan 22, 2025 | 6.2900 | 6.5200 | 6.2600 | 6.4700 | 6.4700 | 59,200 |
| Jan 21, 2025 | 6.5700 | 6.5700 | 6.3200 | 6.3700 | 6.3700 | 62,800 |
| Jan 17, 2025 | 6.5800 | 6.6100 | 6.3500 | 6.5400 | 6.5400 | 58,400 |
| Jan 16, 2025 | 6.4000 | 6.5400 | 6.3500 | 6.5000 | 6.5000 | 53,600 |
| Jan 15, 2025 | 6.6200 | 6.6200 | 6.3300 | 6.4000 | 6.4000 | 98,500 |
| Jan 14, 2025 | 6.5600 | 6.6200 | 6.4500 | 6.4700 | 6.4700 | 71,900 |
| Jan 13, 2025 | 6.3500 | 6.5800 | 6.2600 | 6.5600 | 6.5600 | 82,300 |
| Jan 10, 2025 | 6.7100 | 6.7800 | 6.3700 | 6.5400 | 6.5400 | 137,000 |
| Jan 8, 2025 | 7.0600 | 7.1500 | 6.6800 | 6.8100 | 6.8100 | 132,600 |
| Jan 7, 2025 | 6.9500 | 7.3300 | 6.9500 | 7.1500 | 7.1500 | 253,400 |
| Jan 6, 2025 | 6.6400 | 6.9400 | 6.5800 | 6.8200 | 6.8200 | 225,200 |
| Jan 3, 2025 | 6.1900 | 6.5200 | 6.1900 | 6.4500 | 6.4500 | 93,900 |
| Jan 2, 2025 | 6.3200 | 6.5700 | 6.1000 | 6.1400 | 6.1400 | 155,600 |
| Dec 31, 2024 | 5.8700 | 6.2900 | 5.8600 | 6.2300 | 6.2300 | 411,200 |
| Dec 30, 2024 | 6.2000 | 6.2300 | 5.7000 | 5.8700 | 5.8700 | 114,500 |
| Dec 27, 2024 | 6.3500 | 6.6200 | 6.2200 | 6.2900 | 6.2900 | 201,100 |
| Dec 26, 2024 | 5.4900 | 6.2700 | 5.4900 | 6.1900 | 6.1900 | 218,900 |
| Dec 24, 2024 | 5.5400 | 5.5500 | 5.3200 | 5.4000 | 5.4000 | 82,800 |
| Dec 23, 2024 | 5.6900 | 5.8300 | 5.4900 | 5.5400 | 5.5400 | 73,200 |
| Dec 20, 2024 | 5.6700 | 5.8900 | 5.6600 | 5.6700 | 5.6700 | 288,500 |
| Dec 19, 2024 | 5.5800 | 5.7300 | 5.4600 | 5.7100 | 5.7100 | 85,700 |
| Dec 18, 2024 | 5.8100 | 5.8700 | 5.4300 | 5.4600 | 5.4600 | 70,500 |
| Dec 17, 2024 | 5.5800 | 5.8400 | 5.5200 | 5.7500 | 5.7500 | 62,200 |
| Dec 16, 2024 | 5.6000 | 5.7000 | 5.4000 | 5.6600 | 5.6600 | 44,200 |
| Dec 13, 2024 | 5.6300 | 5.6700 | 5.4100 | 5.5700 | 5.5700 | 73,000 |
| Dec 12, 2024 | 5.7400 | 5.7400 | 5.6300 | 5.6500 | 5.6500 | 37,100 |
| Dec 11, 2024 | 5.8300 | 5.9000 | 5.7300 | 5.7300 | 5.7300 | 89,300 |
| Dec 10, 2024 | 5.7400 | 6.0200 | 5.7000 | 5.7500 | 5.7500 | 103,900 |
| Dec 9, 2024 | 5.6400 | 5.8400 | 5.6300 | 5.7100 | 5.7100 | 89,200 |
| Dec 6, 2024 | 5.3000 | 5.6900 | 5.3000 | 5.6700 | 5.6700 | 74,100 |
| Dec 5, 2024 | 5.5000 | 5.5000 | 5.2900 | 5.2900 | 5.2900 | 50,600 |
| Dec 4, 2024 | 5.4200 | 5.7500 | 5.4200 | 5.5700 | 5.5700 | 101,100 |
| Dec 3, 2024 | 5.6200 | 5.7100 | 5.3300 | 5.3500 | 5.3500 | 119,700 |
| Dec 2, 2024 | 5.4100 | 5.8200 | 5.4100 | 5.7500 | 5.7500 | 86,600 |
| Nov 29, 2024 | 5.1600 | 5.3300 | 5.1600 | 5.3300 | 5.3300 | 26,200 |
| Nov 27, 2024 | 5.2400 | 5.2600 | 5.1300 | 5.1300 | 5.1300 | 51,400 |
| Nov 26, 2024 | 5.3100 | 5.3500 | 5.2100 | 5.2400 | 5.2400 | 52,400 |
| Nov 25, 2024 | 5.2900 | 5.4200 | 5.2900 | 5.3400 | 5.3400 | 225,400 |
| Nov 22, 2024 | 5.1600 | 5.3800 | 5.1500 | 5.3300 | 5.3300 | 35,200 |
| Nov 21, 2024 | 5.0100 | 5.2800 | 5.0100 | 5.1600 | 5.1600 | 52,500 |
| Nov 20, 2024 | 5.0000 | 5.0500 | 4.9400 | 5.0500 | 5.0500 | 39,500 |
| Nov 19, 2024 | 4.9000 | 5.0700 | 4.9000 | 5.0300 | 5.0300 | 29,900 |
| Nov 18, 2024 | 5.1600 | 5.2700 | 4.8200 | 4.9800 | 4.9800 | 194,700 |
| Nov 15, 2024 | 5.4300 | 5.4300 | 5.1700 | 5.2400 | 5.2400 | 35,200 |
| Nov 14, 2024 | 5.3600 | 5.4200 | 5.2500 | 5.3800 | 5.3800 | 50,000 |
| Nov 13, 2024 | 5.9000 | 5.9000 | 5.3700 | 5.3700 | 5.3700 | 59,100 |
| Nov 12, 2024 | 5.7600 | 5.8700 | 5.6400 | 5.7900 | 5.7900 | 82,400 |
| Nov 11, 2024 | 5.6100 | 5.8900 | 5.6100 | 5.8300 | 5.8300 | 88,700 |
| Nov 8, 2024 | 5.5700 | 5.5900 | 5.3600 | 5.5200 | 5.5200 | 49,100 |
| Nov 7, 2024 | 5.7700 | 5.7700 | 5.4200 | 5.4400 | 5.4400 | 67,000 |
| Nov 6, 2024 | 5.3500 | 5.8800 | 5.1400 | 5.7500 | 5.7500 | 111,500 |
| Nov 5, 2024 | 5.1400 | 5.2300 | 5.1200 | 5.1800 | 5.1800 | 29,300 |
| Nov 4, 2024 | 5.2100 | 5.2800 | 5.0400 | 5.1800 | 5.1800 | 30,800 |
| Nov 1, 2024 | 4.9000 | 5.2000 | 4.9000 | 5.1800 | 5.1800 | 33,300 |
| Oct 31, 2024 | 5.3700 | 5.3700 | 4.9100 | 4.9200 | 4.9200 | 68,200 |
| Oct 30, 2024 | 5.1600 | 5.2900 | 5.1600 | 5.2500 | 5.2500 | 34,300 |
| Oct 29, 2024 | 5.1400 | 5.1800 | 5.0700 | 5.1500 | 5.1500 | 31,600 |
| Oct 28, 2024 | 4.8100 | 5.1300 | 4.8100 | 5.1300 | 5.1300 | 32,500 |
| Oct 25, 2024 | 4.8200 | 4.9000 | 4.7500 | 4.7900 | 4.7900 | 28,900 |
| Oct 24, 2024 | 5.0000 | 5.0400 | 4.7800 | 4.8200 | 4.8200 | 35,300 |
| Oct 23, 2024 | 4.8900 | 4.9600 | 4.7800 | 4.9400 | 4.9400 | 23,700 |
| Oct 22, 2024 | 4.9400 | 4.9500 | 4.8400 | 4.8800 | 4.8800 | 24,000 |
| Oct 21, 2024 | 5.1000 | 5.1000 | 4.9100 | 4.9200 | 4.9200 | 23,900 |
| Oct 18, 2024 | 5.0700 | 5.1600 | 4.9600 | 5.1100 | 5.1100 | 33,900 |
| Oct 17, 2024 | 5.0600 | 5.0700 | 4.9100 | 5.0700 | 5.0700 | 20,500 |
| Oct 16, 2024 | 5.1000 | 5.1300 | 4.9700 | 5.0000 | 5.0000 | 43,600 |
| Oct 15, 2024 | 4.8700 | 5.1000 | 4.8700 | 5.0000 | 5.0000 | 52,900 |
| Oct 14, 2024 | 4.9400 | 4.9900 | 4.8200 | 4.8700 | 4.8700 | 50,200 |
| Oct 11, 2024 | 4.9100 | 5.0000 | 4.8800 | 4.9400 | 4.9400 | 19,100 |
| Oct 10, 2024 | 4.8400 | 4.9300 | 4.7100 | 4.8900 | 4.8900 | 30,200 |
| Oct 9, 2024 | 4.8300 | 4.9500 | 4.8000 | 4.8200 | 4.8200 | 20,400 |
| Oct 8, 2024 | 4.9500 | 4.9500 | 4.8100 | 4.8100 | 4.8100 | 35,100 |
| Oct 7, 2024 | 4.9700 | 4.9800 | 4.8600 | 4.9000 | 4.9000 | 24,900 |
| Oct 4, 2024 | 4.9100 | 5.0200 | 4.8900 | 5.0100 | 5.0100 | 31,500 |
| Oct 3, 2024 | 4.8800 | 4.9700 | 4.8100 | 4.8200 | 4.8200 | 69,000 |
| Oct 2, 2024 | 4.9500 | 4.9700 | 4.8800 | 4.9100 | 4.9100 | 39,600 |
| Oct 1, 2024 | 5.1400 | 5.1400 | 4.9500 | 4.9700 | 4.9700 | 34,600 |
| Sep 30, 2024 | 5.1600 | 5.2000 | 5.0200 | 5.1000 | 5.1000 | 33,200 |
| Sep 27, 2024 | 5.1300 | 5.2400 | 5.0300 | 5.1700 | 5.1700 | 28,900 |
| Sep 26, 2024 | 4.9800 | 5.0800 | 4.9500 | 5.0700 | 5.0700 | 33,300 |
| Sep 25, 2024 | 5.0100 | 5.0200 | 4.8700 | 4.9000 | 4.9000 | 67,500 |
| Sep 24, 2024 | 5.0200 | 5.0700 | 4.9000 | 4.9200 | 4.9200 | 86,800 |
| Sep 23, 2024 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | 31,700 |
| Sep 20, 2024 | 5.0800 | 5.2800 | 5.0500 | 5.2200 | 5.2200 | 230,700 |
| Sep 19, 2024 | 5.0800 | 5.1800 | 4.9700 | 5.1600 | 5.1600 | 50,600 |
| Sep 18, 2024 | 5.0000 | 5.1200 | 4.9000 | 4.9000 | 4.9000 | 51,600 |
| Sep 17, 2024 | 5.0800 | 5.1000 | 4.9400 | 5.0300 | 5.0300 | 70,700 |
| Sep 16, 2024 | 5.2100 | 5.2100 | 4.9300 | 5.0300 | 5.0300 | 79,300 |
| Sep 13, 2024 | 5.3600 | 5.4300 | 5.1300 | 5.2100 | 5.2100 | 64,800 |
| Sep 12, 2024 | 4.9100 | 5.2300 | 4.9100 | 5.2100 | 5.2100 | 42,400 |
| Sep 11, 2024 | 5.0200 | 5.1100 | 4.8100 | 4.9000 | 4.9000 | 104,100 |
| Sep 10, 2024 | 4.9300 | 5.1500 | 4.9300 | 5.1100 | 5.1100 | 112,700 |
| Sep 9, 2024 | 5.6600 | 5.6600 | 5.0200 | 5.0300 | 5.0300 | 221,700 |
| Sep 6, 2024 | 6.3500 | 6.5500 | 5.5000 | 5.5800 | 5.5800 | 96,900 |
| Sep 5, 2024 | 6.6000 | 6.7000 | 6.4400 | 6.4900 | 6.4900 | 46,300 |
| Sep 4, 2024 | 6.6800 | 6.6800 | 6.4500 | 6.5300 | 6.5300 | 68,000 |
| Sep 3, 2024 | 7.0600 | 7.0600 | 6.6200 | 6.6200 | 6.6200 | 53,300 |
| Aug 30, 2024 | 7.2500 | 7.3200 | 7.0600 | 7.1700 | 7.1700 | 38,500 |
| Aug 29, 2024 | 7.3000 | 7.3700 | 7.1900 | 7.1900 | 7.1900 | 29,900 |
| Aug 28, 2024 | 7.2700 | 7.3300 | 7.2000 | 7.2200 | 7.2200 | 19,100 |
| Aug 27, 2024 | 7.5000 | 7.5500 | 7.3000 | 7.3200 | 7.3200 | 32,800 |
| Aug 26, 2024 | 7.6200 | 7.6200 | 7.3600 | 7.5600 | 7.5600 | 63,500 |
| Aug 23, 2024 | 7.4300 | 7.5900 | 7.4300 | 7.5900 | 7.5900 | 44,200 |
| Aug 22, 2024 | 7.4300 | 7.5000 | 7.3600 | 7.3600 | 7.3600 | 32,700 |
| Aug 21, 2024 | 7.5300 | 7.5800 | 7.4000 | 7.4700 | 7.4700 | 44,600 |
| Aug 20, 2024 | 7.5000 | 7.6000 | 7.3900 | 7.4500 | 7.4500 | 48,300 |
| Aug 19, 2024 | 7.6000 | 7.6000 | 7.4200 | 7.4600 | 7.4600 | 44,200 |
| Aug 16, 2024 | 7.2500 | 7.5300 | 7.2500 | 7.4400 | 7.4400 | 65,900 |
| Aug 15, 2024 | 7.2500 | 7.4100 | 7.2500 | 7.3400 | 7.3400 | 56,800 |
| Aug 14, 2024 | 7.0000 | 7.1600 | 7.0000 | 7.1000 | 7.1000 | 53,800 |
| Aug 13, 2024 | 6.9200 | 7.1200 | 6.6300 | 7.0400 | 7.0400 | 65,500 |
| Aug 12, 2024 | 6.8700 | 7.0000 | 6.8500 | 6.8700 | 6.8700 | 81,200 |
| Aug 9, 2024 | 6.6800 | 6.9200 | 6.6800 | 6.9100 | 6.9100 | 83,800 |
| Aug 8, 2024 | 6.3700 | 6.6900 | 6.3700 | 6.6000 | 6.6000 | 65,800 |
| Aug 7, 2024 | 6.6800 | 6.6900 | 6.3700 | 6.3700 | 6.3700 | 86,900 |
| Aug 6, 2024 | 6.4300 | 6.6200 | 6.4200 | 6.5600 | 6.5600 | 65,800 |
| Aug 5, 2024 | 6.5000 | 6.6000 | 6.4000 | 6.4300 | 6.4300 | 92,000 |
| Aug 2, 2024 | 6.6800 | 6.8200 | 6.6400 | 6.7500 | 6.7500 | 65,800 |
| Aug 1, 2024 | 7.2500 | 7.3500 | 6.8600 | 6.9100 | 6.9100 | 107,300 |
| Jul 31, 2024 | 7.1800 | 7.4500 | 7.1200 | 7.2500 | 7.2500 | 95,800 |
| Jul 30, 2024 | 7.1900 | 7.3300 | 7.0700 | 7.1700 | 7.1700 | 54,700 |
| Jul 29, 2024 | 7.5600 | 7.6000 | 7.2000 | 7.2100 | 7.2100 | 77,600 |
| Jul 26, 2024 | 7.4300 | 7.5400 | 7.3900 | 7.5100 | 7.5100 | 55,800 |
| Jul 25, 2024 | 7.1900 | 7.5200 | 7.1500 | 7.3000 | 7.3000 | 65,900 |
| Jul 24, 2024 | 6.9600 | 7.2300 | 6.9600 | 7.1400 | 7.1400 | 64,300 |
| Jul 23, 2024 | 7.0300 | 7.1600 | 6.9500 | 6.9800 | 6.9800 | 161,900 |
| Jul 22, 2024 | 7.0400 | 7.1300 | 6.8700 | 7.0400 | 7.0400 | 58,600 |
| Jul 19, 2024 | 7.0400 | 7.1200 | 7.0300 | 7.0400 | 7.0400 | 64,800 |
| Jul 18, 2024 | 7.0200 | 7.3200 | 6.9900 | 7.0300 | 7.0300 | 83,100 |
| Jul 17, 2024 | 7.0600 | 7.1900 | 7.0200 | 7.1000 | 7.1000 | 84,800 |
| Jul 16, 2024 | 6.7200 | 7.0700 | 6.7200 | 7.0200 | 7.0200 | 71,600 |
| Jul 15, 2024 | 6.5300 | 6.7600 | 6.4100 | 6.6200 | 6.6200 | 99,500 |
| Jul 12, 2024 | 6.4400 | 6.8800 | 6.4000 | 6.5500 | 6.5500 | 96,200 |
| Jul 11, 2024 | 6.1800 | 6.4000 | 6.1800 | 6.4000 | 6.4000 | 95,600 |
| Jul 10, 2024 | 6.1000 | 6.1000 | 6.0100 | 6.0500 | 6.0500 | 74,700 |
| Jul 9, 2024 | 6.1700 | 6.1700 | 6.1000 | 6.1000 | 6.1000 | 64,200 |
| Jul 8, 2024 | 6.1400 | 6.2000 | 6.1000 | 6.1900 | 6.1900 | 50,600 |
| Jul 5, 2024 | 6.2900 | 6.2900 | 6.0100 | 6.0500 | 6.0500 | 87,200 |
| Jul 3, 2024 | 6.0500 | 6.3400 | 6.0500 | 6.2900 | 6.2900 | 76,200 |
| Jul 2, 2024 | 5.9600 | 6.1500 | 5.9600 | 6.0800 | 6.0800 | 86,300 |
| Jul 1, 2024 | 6.3300 | 6.3300 | 5.9900 | 6.0000 | 6.0000 | 67,200 |
| Jun 28, 2024 | 6.0900 | 6.3500 | 6.0900 | 6.3100 | 6.3100 | 226,600 |
| Jun 27, 2024 | 6.0700 | 6.1400 | 6.0100 | 6.0400 | 6.0400 | 96,500 |
| Jun 26, 2024 | 6.0300 | 6.1400 | 6.0100 | 6.0400 | 6.0400 | 103,100 |
| Jun 25, 2024 | 6.1600 | 6.1600 | 6.0100 | 6.0700 | 6.0700 | 90,900 |
| Jun 24, 2024 | 6.3200 | 6.3600 | 6.1700 | 6.1800 | 6.1800 | 84,700 |
| Jun 21, 2024 | 6.2200 | 6.3900 | 6.2100 | 6.3200 | 6.3200 | 125,700 |
| Jun 20, 2024 | 6.1900 | 6.2800 | 6.1600 | 6.2200 | 6.2200 | 93,200 |
| Jun 18, 2024 | 6.2400 | 6.3800 | 6.1900 | 6.2200 | 6.2200 | 99,200 |
| Jun 17, 2024 | 6.0800 | 6.3200 | 6.0800 | 6.2400 | 6.2400 | 88,400 |
| Jun 14, 2024 | 6.1000 | 6.2200 | 6.1000 | 6.1500 | 6.1500 | 71,800 |
| Jun 13, 2024 | 6.3800 | 6.3800 | 6.2100 | 6.2100 | 6.2100 | 66,300 |
| Jun 12, 2024 | 6.4200 | 6.5400 | 6.3600 | 6.3800 | 6.3800 | 163,400 |
| Jun 11, 2024 | 6.1200 | 6.4000 | 6.1000 | 6.3800 | 6.3800 | 142,700 |
| Jun 10, 2024 | 5.8300 | 6.2000 | 5.8300 | 6.1800 | 6.1800 | 155,500 |
| Jun 7, 2024 | 5.9100 | 6.0000 | 5.6800 | 5.8900 | 5.8900 | 148,900 |
| Jun 6, 2024 | 5.8900 | 6.0300 | 5.8400 | 5.9300 | 5.9300 | 106,200 |
| Jun 5, 2024 | 5.8300 | 6.0100 | 5.8000 | 5.9300 | 5.9300 | 203,900 |
| Jun 4, 2024 | 5.9300 | 5.9400 | 5.7700 | 5.8300 | 5.8300 | 89,000 |
| Jun 3, 2024 | 6.0800 | 6.1200 | 5.9200 | 5.9300 | 5.9300 | 146,200 |
| May 31, 2024 | 6.3400 | 6.4000 | 6.0000 | 6.1700 | 6.1700 | 107,400 |
| May 30, 2024 | 6.0000 | 6.0100 | 5.9100 | 5.9300 | 5.9300 | 86,100 |
| May 29, 2024 | 6.0000 | 6.0700 | 5.9600 | 5.9700 | 5.9700 | 70,100 |
| May 28, 2024 | 6.3100 | 6.3100 | 6.0600 | 6.0700 | 6.0700 | 91,600 |
| May 24, 2024 | 6.4100 | 6.4700 | 6.2900 | 6.3100 | 6.3100 | 67,800 |
| May 23, 2024 | 6.1500 | 6.6400 | 6.1400 | 6.3800 | 6.3800 | 130,300 |
| May 22, 2024 | 6.2700 | 6.3900 | 6.0900 | 6.1500 | 6.1500 | 100,600 |
| May 21, 2024 | 6.3100 | 6.4300 | 6.2300 | 6.3000 | 6.3000 | 76,600 |
| May 20, 2024 | 6.2500 | 6.4800 | 6.2300 | 6.3100 | 6.3100 | 120,100 |
| May 17, 2024 | 6.2300 | 6.3500 | 6.2000 | 6.2900 | 6.2900 | 125,700 |
| May 16, 2024 | 6.0300 | 6.2300 | 6.0300 | 6.1500 | 6.1500 | 91,600 |
| May 15, 2024 | 6.2200 | 6.2500 | 6.0000 | 6.0100 | 6.0100 | 87,700 |
| May 14, 2024 | 6.1100 | 6.2900 | 6.1100 | 6.2400 | 6.2400 | 94,500 |
| May 13, 2024 | 5.7900 | 6.1400 | 5.6000 | 6.1100 | 6.1100 | 194,400 |
| May 10, 2024 | 6.5100 | 6.6800 | 5.5500 | 5.7900 | 5.7900 | 168,700 |
| May 9, 2024 | 6.3500 | 6.6700 | 6.3500 | 6.6200 | 6.6200 | 122,100 |
| May 8, 2024 | 6.3000 | 6.4600 | 6.3000 | 6.3900 | 6.3900 | 57,200 |
| May 7, 2024 | 6.3600 | 6.4900 | 6.3100 | 6.3600 | 6.3600 | 99,000 |
| May 6, 2024 | 6.3800 | 6.4400 | 6.3500 | 6.3600 | 6.3600 | 57,100 |
| May 3, 2024 | 6.4100 | 6.5100 | 6.3400 | 6.3900 | 6.3900 | 51,200 |
| May 2, 2024 | 6.3300 | 6.4400 | 6.3100 | 6.3800 | 6.3800 | 80,000 |
| May 1, 2024 | 6.1900 | 6.4000 | 6.1900 | 6.2400 | 6.2400 | 60,500 |
| Apr 30, 2024 | 6.2500 | 6.2700 | 6.2100 | 6.2100 | 6.2100 | 48,200 |
| Apr 29, 2024 | 6.2100 | 6.3200 | 6.2100 | 6.2800 | 6.2800 | 55,400 |
| Apr 26, 2024 | 6.2300 | 6.3000 | 6.2100 | 6.2500 | 6.2500 | 46,000 |
| Apr 25, 2024 | 6.1200 | 6.2000 | 6.0500 | 6.1800 | 6.1800 | 64,200 |
| Apr 24, 2024 | 6.2000 | 6.2800 | 6.1900 | 6.2300 | 6.2300 | 72,100 |
| Apr 23, 2024 | 6.1400 | 6.3100 | 6.1400 | 6.2300 | 6.2300 | 55,200 |
| Apr 22, 2024 | 6.1500 | 6.2100 | 6.0300 | 6.1200 | 6.1200 | 68,000 |
| Apr 19, 2024 | 6.0300 | 6.1500 | 6.0300 | 6.1100 | 6.1100 | 62,200 |
| Apr 18, 2024 | 6.1500 | 6.2000 | 6.0400 | 6.0600 | 6.0600 | 77,400 |
| Apr 17, 2024 | 6.0900 | 6.2300 | 6.0900 | 6.1300 | 6.1300 | 61,600 |
| Apr 16, 2024 | 6.0600 | 6.2500 | 6.0600 | 6.1300 | 6.1300 | 54,000 |
| Apr 15, 2024 | 6.1200 | 6.2500 | 6.0400 | 6.1400 | 6.1400 | 83,900 |
Related Tickers
WPNDF Wishpond Technologies Ltd.
0.2247
0.00%
TCIIF Tracsis plc
5.0000
0.00%
FAA.F Fabasoft AG
16.05
+0.31%
ZDGGF ZOO Digital Group plc
0.0845
0.00%
SBIG SpringBig Holdings, Inc.
0.0600
0.00%
AICO.CN Generative AI Solutions Corp.
0.1300
0.00%
MAPS.V ProStar Holdings Inc.
0.1200
-20.00%
EXFY Expensify, Inc.
2.7300
+1.11%
INXD.NE The INX Digital Company, Inc.
0.1050
-8.70%
OMQS OMNIQ Corp.
0.0749
+1.22%