4.9000
+0.0900
+(1.87%)
At close: April 11 at 4:00:01 PM EDT
5.0500
+0.15
+(3.06%)
After hours: April 11 at 5:24:54 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 11, 2025 | 4.8700 | 5.1000 | 4.5700 | 4.9000 | 4.9000 | 115,800 |
| Apr 10, 2025 | 4.7600 | 4.8700 | 4.5010 | 4.7200 | 4.7200 | 61,600 |
| Apr 9, 2025 | 4.3700 | 4.9400 | 4.3600 | 4.9100 | 4.9100 | 23,100 |
| Apr 8, 2025 | 4.3600 | 4.7300 | 4.2500 | 4.4500 | 4.4500 | 65,300 |
| Apr 7, 2025 | 4.2100 | 4.5100 | 3.8300 | 4.0800 | 4.0800 | 56,800 |
| Apr 4, 2025 | 4.7500 | 4.7500 | 4.2000 | 4.2800 | 4.2800 | 76,300 |
| Apr 3, 2025 | 5.2600 | 5.4300 | 4.7500 | 4.8500 | 4.8500 | 60,600 |
| Apr 2, 2025 | 5.5500 | 5.8500 | 5.1000 | 5.5700 | 5.5700 | 59,100 |
| Apr 1, 2025 | 4.6210 | 5.8500 | 4.5300 | 5.7500 | 5.7500 | 141,900 |
| Mar 31, 2025 | 4.3700 | 4.8400 | 4.2600 | 4.7800 | 4.7800 | 76,200 |
| Mar 28, 2025 | 4.5700 | 4.7980 | 4.3500 | 4.3500 | 4.3500 | 60,500 |
| Mar 27, 2025 | 4.9900 | 4.9900 | 4.5200 | 4.5600 | 4.5600 | 102,000 |
| Mar 26, 2025 | 4.6200 | 5.3500 | 4.5400 | 4.8900 | 4.8900 | 384,500 |
| Mar 25, 2025 | 4.9400 | 9.4000 | 4.7600 | 4.8600 | 4.8600 | 1,897,700 |
| Mar 24, 2025 | 5.3400 | 5.6360 | 4.7600 | 5.0400 | 5.0400 | 119,000 |
| Mar 21, 2025 | 6.0200 | 6.1300 | 5.5000 | 5.5000 | 5.5000 | 82,500 |
| Mar 20, 2025 | 6.9000 | 7.2200 | 6.1300 | 6.1300 | 6.1300 | 81,500 |
| Mar 19, 2025 | 7.9700 | 8.7700 | 6.1100 | 6.9100 | 6.9100 | 130,100 |
| Mar 18, 2025 | 12.7000 | 12.8000 | 7.5000 | 8.0000 | 8.0000 | 96,600 |
| Mar 17, 2025 | 15.5000 | 18.1800 | 14.5800 | 15.7000 | 15.7000 | 19,000 |
| Mar 14, 2025 | 20.0600 | 20.0600 | 13.9800 | 15.9400 | 15.9400 | 52,900 |
| Mar 13, 2025 | 20.0600 | 20.0600 | 20.0600 | 20.0600 | 20.0600 | - |
| Mar 12, 2025 | 17.2400 | 37.5900 | 15.4200 | 20.0600 | 20.0600 | 51,300 |
| Mar 11, 2025 | 18.0000 | 31.3400 | 17.7000 | 17.7000 | 17.7000 | 23,100 |
| Mar 10, 2025 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | - |
| Mar 7, 2025 | 17.5000 | 30.0000 | 5.0000 | 17.5000 | 17.5000 | - |
Related Tickers
ESEA Euroseas Ltd.
29.54
+3.03%
DSX-PB Diana Shipping Inc.
25.81
+0.82%
EDRY EuroDry Ltd.
8.55
+3.64%
GOGL.OL Golden Ocean Group Limited
76.00
+3.12%
SOCP.RO SOCEP S.A.
1.5750
+0.32%
2LE1.F Euroseas Ltd.
25.60
-3.03%
HSHP Himalaya Shipping Ltd.
4.6600
+4.48%
MP2.DU MPC Container Ships ASA
1.2275
-1.64%
HLAG.VI Hapag-Lloyd Aktiengesellschaft
129.90
+4.67%
29K.F DFDS A/S
10.78
-1.01%