At close: December 20 at 4:00:00 PM EST
After hours: 7:59:23 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 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.4850 | 0.4858 | 0.4003 | 0.4234 | 0.4234 | 319,705 |
| Dec 19, 2024 | 0.5690 | 0.5690 | 0.4300 | 0.4860 | 0.4860 | 485,300 |
| Dec 18, 2024 | 0.5190 | 0.5220 | 0.4680 | 0.4900 | 0.4900 | 228,600 |
| Dec 17, 2024 | 0.5410 | 0.5800 | 0.4730 | 0.5250 | 0.5250 | 209,200 |
| Dec 16, 2024 | 0.5960 | 0.6000 | 0.5210 | 0.5260 | 0.5260 | 111,500 |
| Dec 13, 2024 | 0.6000 | 0.6000 | 0.5350 | 0.5700 | 0.5700 | 48,300 |
| Dec 12, 2024 | 0.5890 | 0.6150 | 0.5200 | 0.5760 | 0.5760 | 107,100 |
| Dec 11, 2024 | 0.7000 | 0.7340 | 0.5800 | 0.5820 | 0.5820 | 269,000 |
| Dec 10, 2024 | 0.7990 | 0.7990 | 0.6310 | 0.6530 | 0.6530 | 362,300 |
| Dec 9, 2024 | 0.6500 | 0.7320 | 0.6030 | 0.7300 | 0.7300 | 347,100 |
| Dec 6, 2024 | 0.6280 | 0.6280 | 0.5730 | 0.5860 | 0.5860 | 232,700 |
| Dec 5, 2024 | 0.6290 | 0.6290 | 0.5800 | 0.5820 | 0.5820 | 76,800 |
| Dec 4, 2024 | 0.6200 | 0.6200 | 0.5650 | 0.5800 | 0.5800 | 113,000 |
| Dec 3, 2024 | 0.6400 | 0.6400 | 0.5610 | 0.5900 | 0.5900 | 69,900 |
| Dec 2, 2024 | 0.6000 | 0.6450 | 0.5500 | 0.6190 | 0.6190 | 168,700 |
| Nov 29, 2024 | 0.6300 | 0.6300 | 0.5800 | 0.5800 | 0.5800 | 165,100 |
| Nov 27, 2024 | 0.5720 | 0.6600 | 0.5610 | 0.6360 | 0.6360 | 212,900 |
| Nov 26, 2024 | 0.6160 | 0.6290 | 0.5400 | 0.5900 | 0.5900 | 161,600 |
| Nov 25, 2024 | 0.5310 | 0.6710 | 0.5300 | 0.5810 | 0.5810 | 230,800 |
| Nov 22, 2024 | 0.5320 | 0.5600 | 0.5180 | 0.5300 | 0.5300 | 108,000 |
| Nov 21, 2024 | 0.6020 | 0.6450 | 0.5000 | 0.5390 | 0.5390 | 174,100 |
| Nov 20, 2024 | 0.6300 | 0.7000 | 0.6000 | 0.6180 | 0.6180 | 112,300 |
| Nov 19, 2024 | 0.6110 | 0.6890 | 0.5860 | 0.6490 | 0.6490 | 168,200 |
| Nov 18, 2024 | 0.6000 | 0.7600 | 0.5340 | 0.6300 | 0.6300 | 178,900 |
| Nov 15, 2024 | 0.6000 | 0.6200 | 0.5170 | 0.5530 | 0.5530 | 206,000 |
| Nov 14, 2024 | 0.7180 | 0.7500 | 0.5830 | 0.6000 | 0.6000 | 379,100 |
| Nov 13, 2024 | 0.8060 | 0.8440 | 0.6610 | 0.7110 | 0.7110 | 235,300 |
| Nov 12, 2024 | 0.7630 | 0.9000 | 0.7010 | 0.8400 | 0.8400 | 387,800 |
| Nov 11, 2024 | 0.7590 | 0.7590 | 0.6620 | 0.7270 | 0.7270 | 232,200 |
| Nov 8, 2024 | 0.7040 | 0.7400 | 0.6510 | 0.7310 | 0.7310 | 158,000 |
| Nov 7, 2024 | 0.6860 | 0.7100 | 0.6030 | 0.6840 | 0.6840 | 219,100 |
| Nov 6, 2024 | 0.6400 | 0.8600 | 0.6000 | 0.6450 | 0.6450 | 1,181,000 |
| Nov 5, 2024 | 0.7850 | 0.8200 | 0.6080 | 0.6350 | 0.6350 | 811,500 |
| Nov 4, 2024 | 0.9500 | 1.0200 | 0.8700 | 0.9000 | 0.9000 | 173,400 |
| Nov 1, 2024 | 1.0700 | 1.1000 | 0.9400 | 0.9700 | 0.9700 | 155,100 |
| Oct 31, 2024 | 1.0800 | 1.2000 | 1.0000 | 1.0300 | 1.0300 | 144,800 |
| Oct 30, 2024 | 1.2500 | 1.2500 | 1.0520 | 1.0800 | 1.0800 | 272,800 |
| Oct 29, 2024 | 1.3500 | 1.4540 | 1.2500 | 1.2750 | 1.2750 | 58,900 |
| Oct 28, 2024 | 1.4300 | 1.4300 | 1.2500 | 1.3300 | 1.3300 | 77,300 |
| Oct 25, 2024 | 1.2400 | 1.4300 | 1.2200 | 1.4100 | 1.4100 | 121,600 |
| Oct 24, 2024 | 1.3300 | 1.3600 | 1.2000 | 1.2500 | 1.2500 | 104,700 |
| Oct 23, 2024 | 1.3500 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 72,900 |
| Oct 22, 2024 | 1.4500 | 1.5590 | 1.2400 | 1.3700 | 1.3700 | 130,300 |
| Oct 21, 2024 | 1.5000 | 1.5380 | 1.4500 | 1.4900 | 1.4900 | 43,200 |
| Oct 18, 2024 | 1.6200 | 1.6990 | 1.4500 | 1.5200 | 1.5200 | 126,300 |
| Oct 17, 2024 | 1.8000 | 1.8800 | 1.5500 | 1.6250 | 1.6250 | 188,100 |
| Oct 16, 2024 | 1.7200 | 1.9500 | 1.7000 | 1.7100 | 1.7100 | 213,400 |
| Oct 15, 2024 | 1.7500 | 1.8890 | 1.6100 | 1.6500 | 1.6500 | 88,000 |
| Oct 14, 2024 | 1.9500 | 1.9500 | 1.6800 | 1.7200 | 1.7200 | 109,100 |
| Oct 11, 2024 | 2.0600 | 2.0600 | 1.7730 | 1.9100 | 1.9100 | 175,600 |
| Oct 10, 2024 | 1.4600 | 2.0550 | 1.4600 | 1.9000 | 1.9000 | 341,400 |
| Oct 9, 2024 | 1.8070 | 1.8490 | 1.4120 | 1.4950 | 1.4950 | 221,000 |
| Oct 8, 2024 | 1.8800 | 1.9300 | 1.7500 | 1.7600 | 1.7600 | 44,500 |
| Oct 7, 2024 | 2.0500 | 2.2400 | 1.8000 | 1.8800 | 1.8800 | 261,400 |
| Oct 4, 2024 | 2.3900 | 2.3900 | 2.0500 | 2.0800 | 2.0800 | 190,300 |
| Oct 3, 2024 | 2.2300 | 2.3430 | 2.0000 | 2.2750 | 2.2750 | 224,100 |
| Oct 2, 2024 | 1.8450 | 2.3800 | 1.8200 | 2.2100 | 2.2100 | 390,900 |
| Oct 1, 2024 | 1.8600 | 1.9700 | 1.6600 | 1.8400 | 1.8400 | 279,100 |
| Sep 30, 2024 | 2.2900 | 2.5600 | 1.7800 | 1.9500 | 1.9500 | 635,400 |
| Sep 27, 2024 | 2.1600 | 2.9300 | 2.0500 | 2.3100 | 2.3100 | 4,559,900 |
| Sep 26, 2024 | 2.1500 | 2.5000 | 1.8000 | 2.0900 | 2.0900 | 1,013,700 |
| Sep 25, 2024 | 1.6200 | 2.4900 | 1.6130 | 2.2600 | 2.2600 | 7,970,700 |
| Sep 24, 2024 | 1.2800 | 1.8600 | 1.1300 | 1.7300 | 1.7300 | 17,297,600 |
| Sep 23, 2024 | 1.1650 | 1.2300 | 1.1100 | 1.1700 | 1.1700 | 29,900 |
| Sep 20, 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 32,500 |
| Sep 19, 2024 | 1.1100 | 1.2590 | 1.0900 | 1.1640 | 1.1640 | 73,400 |
| Sep 18, 2024 | 1.3000 | 1.3000 | 1.1000 | 1.1000 | 1.1000 | 13,800 |
| Sep 17, 2024 | 1.2400 | 1.2700 | 1.1000 | 1.1400 | 1.1400 | 115,200 |
| Sep 16, 2024 | 1.1800 | 1.2500 | 1.1000 | 1.1100 | 1.1100 | 19,000 |
| Sep 13, 2024 | 1.2220 | 1.3250 | 1.1500 | 1.2000 | 1.2000 | 60,400 |
| Sep 12, 2024 | 1.1800 | 1.3800 | 1.1500 | 1.2500 | 1.2500 | 37,600 |
| Sep 11, 2024 | 1.6100 | 1.6100 | 1.1500 | 1.2100 | 1.2100 | 145,900 |
| Sep 10, 2024 | 1.6000 | 1.6400 | 1.5300 | 1.6000 | 1.6000 | 40,100 |
| Sep 9, 2024 | 1.5900 | 1.7500 | 1.5500 | 1.6100 | 1.6100 | 81,700 |
| Sep 6, 2024 | 1.5400 | 1.8000 | 1.5300 | 1.6500 | 1.6500 | 183,600 |
| Sep 5, 2024 | 1.4300 | 1.9800 | 1.4300 | 1.6000 | 1.6000 | 370,700 |
| Sep 4, 2024 | 1.2100 | 1.6000 | 1.1500 | 1.4900 | 1.4900 | 214,700 |
| Sep 3, 2024 | 1.2100 | 1.3900 | 1.0900 | 1.2600 | 1.2600 | 177,000 |
| Aug 30, 2024 | 1.0200 | 1.3400 | 1.0000 | 1.3000 | 1.3000 | 476,100 |
| Aug 29, 2024 | 1.0300 | 1.0800 | 0.9780 | 1.0000 | 1.0000 | 701,000 |
| Aug 28, 2024 | 1.0700 | 1.0700 | 0.9770 | 1.0100 | 1.0100 | 102,900 |
| Aug 27, 2024 | 1.0000 | 1.1700 | 1.0000 | 1.0700 | 1.0700 | 895,600 |
| Aug 26, 2024 | 1.0700 | 1.0700 | 0.9300 | 1.0000 | 1.0000 | 221,900 |
| Aug 23, 2024 | 1.1000 | 1.1200 | 0.9600 | 0.9700 | 0.9700 | 147,400 |
| Aug 22, 2024 | 1.0700 | 1.3200 | 1.0100 | 1.1390 | 1.1390 | 454,300 |
| Aug 21, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0100 | 1.0100 | 79,100 |
| Aug 20, 2024 | 1.1500 | 1.1500 | 1.0200 | 1.0800 | 1.0800 | 304,900 |
| Aug 19, 2024 | 1.2220 | 1.3070 | 1.1800 | 1.1800 | 1.1800 | 126,300 |
| Aug 16, 2024 | 1.2400 | 1.4510 | 1.1900 | 1.1900 | 1.1900 | 22,800 |
| Aug 15, 2024 | 1.4200 | 1.5800 | 1.2500 | 1.2500 | 1.2500 | 41,400 |
| Aug 14, 2024 | 1.5700 | 1.7800 | 1.4000 | 1.4000 | 1.4000 | 36,900 |
| Aug 13, 2024 | 1.5200 | 1.7400 | 1.4200 | 1.5700 | 1.5700 | 42,900 |
| Aug 12, 2024 | 1.4350 | 1.5100 | 1.3890 | 1.4900 | 1.4900 | 19,100 |
| Aug 9, 2024 | 1.3600 | 1.5800 | 1.3600 | 1.4400 | 1.4400 | 8,400 |
| Aug 8, 2024 | 1.4500 | 1.6200 | 1.3800 | 1.3800 | 1.3800 | 29,800 |
| Aug 7, 2024 | 1.6400 | 1.6900 | 1.5700 | 1.6100 | 1.6100 | 38,500 |
| Aug 6, 2024 | 1.6600 | 1.7500 | 1.4250 | 1.5800 | 1.5800 | 111,500 |
| Aug 5, 2024 | 1.2500 | 1.4090 | 1.2000 | 1.2700 | 1.2700 | 15,100 |
| Aug 2, 2024 | 1.6080 | 1.7500 | 1.3750 | 1.4500 | 1.4500 | 54,600 |
| Aug 1, 2024 | 1.6000 | 1.8400 | 1.5800 | 1.6200 | 1.6200 | 64,100 |
| Jul 31, 2024 | 2.4500 | 3.5000 | 1.4500 | 1.8800 | 1.8800 | 1,007,100 |
| Jul 30, 2024 | 2.7860 | 2.7860 | 1.8100 | 1.9800 | 1.9800 | 35,500 |
| Jul 29, 2024 | 3.0000 | 3.0000 | 2.7100 | 2.8300 | 2.8300 | 1,300 |
| Jul 26, 2024 | 3.0400 | 3.0400 | 2.7500 | 2.8770 | 2.8770 | 2,900 |
| Jul 25, 2024 | 2.8400 | 3.0830 | 2.8100 | 2.9100 | 2.9100 | 3,300 |
| Jul 24, 2024 | 2.9900 | 3.1560 | 2.7400 | 2.9400 | 2.9400 | 8,300 |
| Jul 23, 2024 | 3.1000 | 3.2400 | 2.7400 | 2.9200 | 2.9200 | 18,000 |
| Jul 22, 2024 | 3.2400 | 3.2400 | 2.9100 | 3.0100 | 3.0100 | 12,300 |
| Jul 19, 2024 | 3.2400 | 3.4500 | 3.1700 | 3.1700 | 3.1700 | 13,600 |
| Jul 18, 2024 | 3.1900 | 3.5000 | 3.1800 | 3.2100 | 3.2100 | 11,000 |
| Jul 17, 2024 | 3.2100 | 3.4700 | 3.1800 | 3.2400 | 3.2400 | 6,600 |
| Jul 16, 2024 | 3.5000 | 3.5700 | 3.2000 | 3.3000 | 3.3000 | 14,200 |
| Jul 15, 2024 | 3.5700 | 3.5700 | 3.1700 | 3.4000 | 3.4000 | 13,400 |
| Jul 12, 2024 | 4.0100 | 4.0100 | 3.3600 | 3.4840 | 3.4840 | 14,400 |
| Jul 11, 2024 | 3.7500 | 4.4080 | 3.6000 | 3.6460 | 3.6460 | 15,700 |
| Jul 10, 2024 | 3.8300 | 4.0800 | 3.6700 | 3.7500 | 3.7500 | 9,500 |
| Jul 9, 2024 | 5.4700 | 5.7600 | 3.6500 | 3.6500 | 3.6500 | 48,800 |
| Jul 8, 2024 | 5.6430 | 5.8530 | 5.5450 | 5.5450 | 5.5450 | 1,300 |
| Jul 5, 2024 | 5.6100 | 5.9480 | 5.3500 | 5.3500 | 5.3500 | 1,100 |
| Jul 3, 2024 | 5.4250 | 5.8900 | 5.2910 | 5.5240 | 5.5240 | 4,800 |
| Jul 2, 2024 | 5.3000 | 5.7600 | 5.1100 | 5.3100 | 5.3100 | 9,500 |
| Jul 1, 2024 | 6.0200 | 6.0200 | 5.3100 | 5.3200 | 5.3200 | 7,100 |
| Jun 28, 2024 | 6.5400 | 6.5400 | 5.0600 | 5.6200 | 5.6200 | 40,500 |
| Jun 27, 2024 | 7.0600 | 7.2500 | 6.5500 | 6.8920 | 6.8920 | 21,700 |
| Jun 26, 2024 | 8.1500 | 8.4900 | 7.0500 | 7.1900 | 7.1900 | 5,700 |
| Jun 25, 2024 | 7.9900 | 8.0000 | 7.5000 | 7.9600 | 7.9600 | 11,300 |
| Jun 24, 2024 | 7.2600 | 7.2600 | 7.2000 | 7.2500 | 7.2500 | 2,100 |
| Jun 21, 2024 | 7.7000 | 7.7900 | 7.2600 | 7.2600 | 7.2600 | 6,800 |
| Jun 20, 2024 | 7.6900 | 8.1000 | 7.5000 | 7.5100 | 7.5100 | 8,100 |
| Jun 18, 2024 | 7.4900 | 7.7250 | 7.1500 | 7.7250 | 7.7250 | 23,000 |
| Jun 17, 2024 | 7.5000 | 8.1200 | 7.2100 | 7.6000 | 7.6000 | 21,300 |
| Jun 14, 2024 | 7.1000 | 7.9200 | 7.0000 | 7.5000 | 7.5000 | 57,100 |
| Jun 13, 2024 | 7.0000 | 7.0750 | 6.8100 | 6.8100 | 6.8100 | 2,100 |
| Jun 12, 2024 | 7.0000 | 7.0000 | 6.9700 | 6.9700 | 6.9700 | 600 |
| Jun 11, 2024 | 7.1250 | 7.2400 | 6.8700 | 7.0200 | 7.0200 | 1,500 |
| Jun 10, 2024 | 7.1900 | 7.5800 | 6.9000 | 6.9100 | 6.9100 | 25,900 |
| Jun 7, 2024 | 7.4800 | 7.7900 | 6.6100 | 6.9400 | 6.9400 | 16,700 |
| Jun 6, 2024 | 7.5500 | 7.8800 | 7.3300 | 7.3300 | 7.3300 | 7,900 |
| Jun 5, 2024 | 7.4000 | 9.4800 | 6.6700 | 7.9400 | 7.9400 | 46,700 |
| Jun 4, 2024 | 8.2200 | 8.6600 | 7.5000 | 7.5000 | 7.5000 | 23,800 |
| Jun 3, 2024 | 8.1100 | 8.4850 | 7.9000 | 7.9000 | 7.9000 | 9,500 |
| May 31, 2024 | 8.3800 | 8.8000 | 7.9300 | 7.9400 | 7.9400 | 11,900 |
| May 30, 2024 | 8.2200 | 8.4350 | 7.4900 | 7.4900 | 7.4900 | 3,000 |
| May 29, 2024 | 8.9900 | 8.9900 | 8.1500 | 8.4900 | 8.4900 | 24,600 |
| May 28, 2024 | 8.5000 | 9.3700 | 8.5000 | 8.7000 | 8.7000 | 19,700 |
| May 24, 2024 | 8.6500 | 9.1700 | 8.3100 | 8.3200 | 8.3200 | 12,300 |
| May 23, 2024 | 8.5300 | 9.8500 | 7.7200 | 9.7400 | 9.7400 | 14,100 |
| May 22, 2024 | 9.1000 | 9.4900 | 8.5800 | 8.6300 | 8.6300 | 22,500 |
| May 21, 2024 | 8.8400 | 9.8500 | 8.7500 | 9.8500 | 9.8500 | 7,700 |
| May 20, 2024 | 9.5800 | 10.6300 | 9.5800 | 9.6200 | 9.6200 | 16,300 |
| May 17, 2024 | 8.8000 | 10.3200 | 8.7150 | 10.0000 | 10.0000 | 11,500 |
| May 16, 2024 | 8.6900 | 9.4800 | 8.1200 | 9.3100 | 9.3100 | 15,400 |
| May 15, 2024 | 8.2200 | 8.8500 | 8.0800 | 8.8100 | 8.8100 | 900 |
| May 14, 2024 | 8.6300 | 9.0000 | 8.0700 | 8.0700 | 8.0700 | 4,000 |
| May 13, 2024 | 8.1300 | 8.9000 | 7.8200 | 7.8200 | 7.8200 | 14,400 |
| May 10, 2024 | 7.5000 | 8.9000 | 7.5000 | 8.4900 | 8.4900 | 38,300 |
| May 9, 2024 | 8.0500 | 8.0500 | 7.9500 | 7.9500 | 7.9500 | 600 |
| May 8, 2024 | 8.5200 | 9.2900 | 8.3100 | 8.5800 | 8.5800 | 24,200 |
| May 7, 2024 | 8.9900 | 9.0800 | 8.6840 | 8.6840 | 8.6840 | 5,700 |
| May 6, 2024 | 8.5300 | 9.1900 | 8.5100 | 9.1600 | 9.1600 | 18,100 |
| May 3, 2024 | 7.5500 | 8.8000 | 7.5270 | 8.5100 | 8.5100 | 17,000 |
| May 2, 2024 | 7.4800 | 7.9990 | 7.4600 | 7.4800 | 7.4800 | 7,400 |
| May 1, 2024 | 7.2700 | 7.9000 | 6.8600 | 7.6450 | 7.6450 | 25,600 |
| Apr 30, 2024 | 6.7500 | 7.7200 | 6.6000 | 7.5000 | 7.5000 | 25,000 |
| Apr 29, 2024 | 7.1800 | 7.1800 | 6.3100 | 6.5700 | 6.5700 | 12,300 |
| Apr 26, 2024 | 7.1700 | 7.6900 | 6.7600 | 6.7600 | 6.7600 | 23,600 |
| Apr 25, 2024 | 8.6930 | 8.6930 | 6.8200 | 6.8200 | 6.8200 | 21,200 |
| Apr 24, 2024 | 8.9900 | 8.9900 | 7.4100 | 8.0100 | 8.0100 | 67,200 |
| Apr 23, 2024 | 9.3800 | 9.4800 | 8.8300 | 8.8500 | 8.8500 | 15,400 |
| Apr 22, 2024 | 8.4700 | 9.4300 | 8.4700 | 9.2700 | 9.2700 | 29,400 |
| Apr 19, 2024 | 8.2300 | 8.5900 | 7.5300 | 8.5100 | 8.5100 | 4,300 |
| Apr 18, 2024 | 7.1360 | 8.5600 | 7.1360 | 8.4000 | 8.4000 | 29,700 |
| Apr 17, 2024 | 6.8180 | 7.5500 | 6.7500 | 7.3800 | 7.3800 | 31,100 |
| Apr 16, 2024 | 6.7500 | 7.3000 | 5.9870 | 7.0900 | 7.0900 | 49,400 |
| Apr 15, 2024 | 7.0000 | 7.1000 | 6.6000 | 6.8200 | 6.8200 | 20,700 |
| Apr 12, 2024 | 7.8900 | 7.9900 | 7.0900 | 7.0900 | 7.0900 | 10,000 |
| Apr 11, 2024 | 8.2000 | 8.7250 | 7.6800 | 8.2400 | 8.2400 | 18,700 |
| Apr 10, 2024 | 7.1900 | 9.2550 | 6.8200 | 8.7300 | 8.7300 | 86,800 |
| Apr 9, 2024 | 6.8200 | 7.4600 | 6.8100 | 7.2800 | 7.2800 | 52,900 |
| Apr 8, 2024 | 6.1800 | 7.7800 | 5.8640 | 7.7700 | 7.7700 | 416,300 |
| Apr 5, 2024 | 7.6800 | 8.7000 | 6.0000 | 6.4300 | 6.4300 | 1,919,000 |
| Apr 4, 2024 | 5.7500 | 6.6300 | 5.3500 | 5.5000 | 5.5000 | 55,600 |
| Apr 3, 2024 | 9.0100 | 10.6800 | 5.8000 | 6.7100 | 6.7100 | 284,700 |
| Apr 2, 2024 | 8.4000 | 12.9700 | 7.6700 | 11.7000 | 11.7000 | 115,600 |
| Apr 1, 2024 | 7.6500 | 8.8900 | 7.6000 | 8.1800 | 8.1800 | 55,300 |
| Mar 28, 2024 | 7.7500 | 11.5000 | 6.7900 | 8.9800 | 8.9800 | 195,200 |
| Mar 27, 2024 | 5.9500 | 7.7800 | 5.3000 | 6.8700 | 6.8700 | 69,500 |
| Mar 26, 2024 | 5.3000 | 5.9000 | 5.1020 | 5.7000 | 5.7000 | 12,100 |
| Mar 25, 2024 | 5.2100 | 6.0600 | 4.7620 | 5.0600 | 5.0600 | 28,600 |
| Mar 22, 2024 | 5.3300 | 6.0700 | 5.1890 | 5.7500 | 5.7500 | 13,300 |
| Mar 21, 2024 | 7.4000 | 7.4000 | 5.4300 | 6.0600 | 6.0600 | 60,800 |
| Mar 20, 2024 | 6.0000 | 11.9800 | 5.2000 | 6.7600 | 6.7600 | 440,300 |
| Mar 19, 2024 | 5.6500 | 6.0000 | 5.6500 | 6.0000 | 6.0000 | 4,500 |
| Mar 18, 2024 | 6.3900 | 6.4000 | 5.7000 | 5.8800 | 5.8800 | 3,700 |
| Mar 15, 2024 | 6.6500 | 7.2600 | 5.8700 | 6.3900 | 6.3900 | 8,600 |
| Mar 14, 2024 | 8.0000 | 8.0000 | 6.0000 | 6.6100 | 6.6100 | 5,500 |
| Mar 13, 2024 | 8.4000 | 8.9000 | 7.7610 | 7.8500 | 7.8500 | 2,300 |
| Mar 12, 2024 | 7.0000 | 8.0000 | 7.0000 | 7.4600 | 7.4600 | 2,400 |
| Mar 11, 2024 | 7.4600 | 7.5000 | 7.0800 | 7.0800 | 7.0800 | 3,500 |
| Mar 8, 2024 | 8.9000 | 10.2000 | 7.9400 | 8.3700 | 8.3700 | 6,300 |
| Mar 7, 2024 | 11.1000 | 12.6000 | 7.6300 | 9.0000 | 9.0000 | 63,300 |
| Mar 6, 2024 | 12.0000 | 12.6000 | 12.0000 | 12.4900 | 12.4900 | 1,700 |
| Mar 5, 2024 | 11.5700 | 12.7000 | 11.4100 | 12.0100 | 12.0100 | 58,300 |
| Mar 4, 2024 | 10.4700 | 11.9000 | 10.4700 | 11.2900 | 11.2900 | 1,300 |
| Mar 1, 2024 | 11.9700 | 12.0000 | 11.9700 | 11.9900 | 11.9900 | 700 |
| Feb 29, 2024 | 10.8800 | 12.0000 | 10.8000 | 12.0000 | 12.0000 | 1,800 |
| Feb 28, 2024 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | - |
| Feb 27, 2024 | 10.0000 | 10.2000 | 10.0000 | 10.2000 | 10.2000 | 800 |
| Feb 26, 2024 | 9.1140 | 9.1140 | 9.1140 | 9.1140 | 9.1140 | 400 |
| Feb 23, 2024 | 9.5200 | 9.5300 | 9.5200 | 9.5300 | 9.5300 | 500 |
| Feb 22, 2024 | 9.7000 | 10.3000 | 9.7000 | 10.2500 | 10.2500 | 1,800 |
| Feb 21, 2024 | 9.0000 | 9.8000 | 9.0000 | 9.5000 | 9.5000 | 900 |
| Feb 20, 2024 | 10.3400 | 10.3400 | 9.0000 | 9.0000 | 9.0000 | 3,300 |
| Feb 16, 2024 | 9.0000 | 13.6400 | 8.8000 | 10.6600 | 10.6600 | 16,300 |
| Feb 15, 2024 | 9.0050 | 9.0050 | 9.0050 | 9.0050 | 9.0050 | 200 |
| Feb 14, 2024 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | - |
| Feb 13, 2024 | 9.9800 | 10.5500 | 9.9800 | 10.3000 | 10.3000 | 500 |
| Feb 12, 2024 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 400 |
| Feb 9, 2024 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | - |
| Feb 8, 2024 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | - |
| Feb 7, 2024 | 9.4200 | 10.2000 | 9.0000 | 9.4400 | 9.4400 | 2,200 |
| Feb 6, 2024 | 10.1950 | 10.1950 | 10.1950 | 10.1950 | 10.1950 | 700 |
| Feb 5, 2024 | 10.1950 | 10.1950 | 10.1950 | 10.1950 | 10.1950 | - |
| Feb 2, 2024 | 10.1950 | 10.1950 | 10.1950 | 10.1950 | 10.1950 | - |
| Feb 1, 2024 | 10.1950 | 10.1950 | 10.1950 | 10.1950 | 10.1950 | 300 |
| Jan 31, 2024 | 9.4800 | 10.4000 | 9.4800 | 10.4000 | 10.4000 | 1,400 |
| Jan 30, 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 1,100 |
| Jan 29, 2024 | 10.9800 | 11.2660 | 10.9800 | 11.2660 | 11.2660 | 700 |
| Jan 26, 2024 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | 300 |
| Jan 25, 2024 | 12.6000 | 12.8600 | 11.4500 | 11.4500 | 11.4500 | 2,100 |
| Jan 24, 2024 | 13.8200 | 13.8200 | 12.5430 | 12.5430 | 12.5430 | 600 |
| Jan 23, 2024 | 12.9400 | 13.9900 | 11.8800 | 12.9000 | 12.9000 | 4,500 |
| Jan 22, 2024 | 11.4200 | 11.4500 | 11.3780 | 11.4500 | 11.4500 | 1,300 |
| Jan 19, 2024 | 11.4500 | 13.8300 | 11.1200 | 11.1200 | 11.1200 | 4,500 |
| Jan 18, 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 300 |
| Jan 17, 2024 | 10.2300 | 10.4900 | 10.2300 | 10.4900 | 10.4900 | 700 |
| Jan 16, 2024 | 9.7800 | 10.7600 | 9.7800 | 10.7600 | 10.7600 | 300 |
| Jan 12, 2024 | 10.8400 | 11.4500 | 10.8400 | 11.0060 | 11.0060 | 4,300 |
| Jan 11, 2024 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | 300 |
| Jan 10, 2024 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | - |
| Jan 9, 2024 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | 500 |
| Jan 8, 2024 | 9.3200 | 10.7000 | 9.3200 | 10.7000 | 10.7000 | 6,700 |
| Jan 5, 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 500 |
| Jan 4, 2024 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 2,300 |
| Jan 3, 2024 | 11.6500 | 13.5900 | 11.4500 | 11.4500 | 11.4500 | 2,700 |
| Jan 2, 2024 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | 600 |
| Dec 29, 2023 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | - |
| Dec 28, 2023 | 10.8900 | 11.2800 | 10.8900 | 11.2000 | 11.2000 | 2,000 |
| Dec 27, 2023 | 10.4200 | 11.1600 | 10.4200 | 11.1600 | 11.1600 | 2,500 |
| Dec 26, 2023 | 10.8800 | 11.3400 | 10.8800 | 11.3400 | 11.3400 | 4,600 |
| Dec 22, 2023 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | 3,200 |
| Dec 21, 2023 | 11.7000 | 12.0000 | 11.7000 | 11.8000 | 11.8000 | 1,500 |
Related Tickers
XBP XBP Europe Holdings, Inc.
1.0600
0.00%
ATGL Alpha Technology Group Limited
14.05
-4.55%
BNAI Brand Engagement Network, Inc.
0.6931
-3.56%
EONXF
0.2668
0.00%
ENEKF ENEA AB
27.11
0.00%
UBXG U-BX Technology Ltd.
3.2100
-7.49%
VHAI Vocodia Holdings Corp.
0.0047
0.00%
XBPEW XBP Europe Holdings, Inc.
0.0400
0.00%
CYRNQ Cyren Ltd.
0.0001
0.00%
9DR.F The Glimpse Group, Inc.
2.7200
-14.47%