At close: December 13 at 4:00:01 PM EST
After hours: 7:56:09 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 13, 2024 | 1.1800 | 1.2200 | 1.1710 | 1.1900 | 1.1900 | 92,800 |
| Dec 12, 2024 | 1.2500 | 1.2600 | 1.1850 | 1.1900 | 1.1900 | 144,600 |
| Dec 11, 2024 | 1.2300 | 1.2890 | 1.2000 | 1.2400 | 1.2400 | 156,300 |
| Dec 10, 2024 | 1.1500 | 1.3000 | 1.1310 | 1.2300 | 1.2300 | 511,100 |
| Dec 9, 2024 | 1.1100 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 222,800 |
| Dec 6, 2024 | 1.1100 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 137,100 |
| Dec 5, 2024 | 1.1400 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 205,100 |
| Dec 4, 2024 | 1.0800 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 115,800 |
| Dec 3, 2024 | 1.1000 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 123,100 |
| Dec 2, 2024 | 1.1100 | 1.1600 | 1.0900 | 1.1000 | 1.1000 | 164,600 |
| Nov 29, 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1200 | 1.1200 | 114,200 |
| Nov 27, 2024 | 1.0600 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 78,100 |
| Nov 26, 2024 | 1.1200 | 1.1300 | 1.0400 | 1.0600 | 1.0600 | 139,000 |
| Nov 25, 2024 | 1.0800 | 1.2000 | 1.0600 | 1.1000 | 1.1000 | 555,900 |
| Nov 22, 2024 | 1.0200 | 1.0950 | 1.0200 | 1.0500 | 1.0500 | 150,600 |
| Nov 21, 2024 | 0.9800 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 98,800 |
| Nov 20, 2024 | 0.9100 | 0.9860 | 0.9100 | 0.9770 | 0.9770 | 118,200 |
| Nov 19, 2024 | 0.9300 | 0.9300 | 0.8600 | 0.8860 | 0.8860 | 249,200 |
| Nov 18, 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9320 | 0.9320 | 287,300 |
| Nov 15, 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9530 | 0.9530 | 141,500 |
| Nov 14, 2024 | 1.0700 | 1.0700 | 0.9600 | 0.9800 | 0.9800 | 320,800 |
| Nov 13, 2024 | 1.0800 | 1.0900 | 0.9800 | 1.0300 | 1.0300 | 308,500 |
| Nov 12, 2024 | 1.1300 | 1.1500 | 1.0000 | 1.0300 | 1.0300 | 370,400 |
| Nov 11, 2024 | 1.1300 | 1.1800 | 1.1010 | 1.1650 | 1.1650 | 122,400 |
| Nov 8, 2024 | 1.1200 | 1.1490 | 1.1000 | 1.1300 | 1.1300 | 107,600 |
| Nov 7, 2024 | 1.1300 | 1.1600 | 1.1150 | 1.1300 | 1.1300 | 145,100 |
| Nov 6, 2024 | 1.1400 | 1.1600 | 1.0900 | 1.1200 | 1.1200 | 253,800 |
| Nov 5, 2024 | 1.1700 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 76,400 |
| Nov 4, 2024 | 1.2500 | 1.2700 | 1.1410 | 1.1750 | 1.1750 | 173,800 |
| Nov 1, 2024 | 1.3500 | 1.3600 | 1.2300 | 1.2600 | 1.2600 | 1,203,700 |
| Oct 31, 2024 | 1.3600 | 1.3690 | 1.3200 | 1.3300 | 1.3300 | 91,100 |
| Oct 30, 2024 | 1.4000 | 1.4000 | 1.3350 | 1.3600 | 1.3600 | 774,600 |
| Oct 29, 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3800 | 1.3800 | 172,700 |
| Oct 28, 2024 | 1.2700 | 1.3300 | 1.2650 | 1.3300 | 1.3300 | 101,600 |
| Oct 25, 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2700 | 1.2700 | 82,400 |
| Oct 24, 2024 | 1.2500 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 132,400 |
| Oct 23, 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2300 | 1.2300 | 145,200 |
| Oct 22, 2024 | 1.2700 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 53,300 |
| Oct 21, 2024 | 1.2900 | 1.3100 | 1.2630 | 1.2950 | 1.2950 | 131,100 |
| Oct 18, 2024 | 1.2400 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 146,900 |
| Oct 17, 2024 | 1.2500 | 1.2500 | 1.1830 | 1.2200 | 1.2200 | 99,200 |
| Oct 16, 2024 | 1.1900 | 1.2500 | 1.1600 | 1.2300 | 1.2300 | 227,700 |
| Oct 15, 2024 | 1.1360 | 1.2000 | 1.1200 | 1.1700 | 1.1700 | 246,200 |
| Oct 14, 2024 | 1.1200 | 1.1480 | 1.0900 | 1.1300 | 1.1300 | 128,100 |
| Oct 11, 2024 | 1.1300 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 197,300 |
| Oct 10, 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 48,300 |
| Oct 9, 2024 | 1.1100 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 115,000 |
| Oct 8, 2024 | 1.0900 | 1.1400 | 1.0700 | 1.1300 | 1.1300 | 89,000 |
| Oct 7, 2024 | 1.1100 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 149,200 |
| Oct 4, 2024 | 1.1100 | 1.1250 | 1.1000 | 1.1100 | 1.1100 | 58,100 |
| Oct 3, 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1150 | 1.1150 | 55,700 |
| Oct 2, 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 72,400 |
| Oct 1, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 52,200 |
| Sep 30, 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 71,100 |
| Sep 27, 2024 | 1.1400 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 89,900 |
| Sep 26, 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 82,000 |
| Sep 25, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 73,000 |
| Sep 24, 2024 | 1.1410 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 84,100 |
| Sep 23, 2024 | 1.1500 | 1.2200 | 1.1100 | 1.1200 | 1.1200 | 88,800 |
| Sep 20, 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 90,500 |
| Sep 19, 2024 | 1.1500 | 1.2150 | 1.1110 | 1.1700 | 1.1700 | 224,900 |
| Sep 18, 2024 | 1.1100 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 116,700 |
| Sep 17, 2024 | 1.1100 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 92,200 |
| Sep 16, 2024 | 1.1200 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 105,000 |
| Sep 13, 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 34,900 |
| Sep 12, 2024 | 1.2100 | 1.2100 | 1.0800 | 1.1200 | 1.1200 | 106,200 |
| Sep 11, 2024 | 1.0900 | 1.2200 | 1.0900 | 1.1500 | 1.1500 | 206,300 |
| Sep 10, 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 81,000 |
| Sep 9, 2024 | 1.0800 | 1.1500 | 1.0200 | 1.0900 | 1.0900 | 497,700 |
| Sep 6, 2024 | 1.1200 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 51,600 |
| Sep 5, 2024 | 1.1600 | 1.1600 | 1.0500 | 1.1000 | 1.1000 | 45,900 |
| Sep 4, 2024 | 1.0900 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 35,500 |
| Sep 3, 2024 | 1.1800 | 1.1900 | 1.0500 | 1.0900 | 1.0900 | 90,700 |
| Aug 30, 2024 | 1.1500 | 1.1900 | 1.1100 | 1.1700 | 1.1700 | 130,200 |
| Aug 29, 2024 | 1.0700 | 1.2100 | 1.0500 | 1.1600 | 1.1600 | 510,100 |
| Aug 28, 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 56,300 |
| Aug 27, 2024 | 1.0500 | 1.0710 | 1.0400 | 1.0700 | 1.0700 | 56,400 |
| Aug 26, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 58,500 |
| Aug 23, 2024 | 0.9900 | 1.0700 | 0.9700 | 1.0700 | 1.0700 | 80,400 |
| Aug 22, 2024 | 1.0500 | 1.0500 | 0.9500 | 1.0100 | 1.0100 | 161,400 |
| Aug 21, 2024 | 1.0500 | 1.0650 | 1.0000 | 1.0400 | 1.0400 | 101,500 |
| Aug 20, 2024 | 1.1000 | 1.1000 | 0.9600 | 1.0000 | 1.0000 | 187,200 |
| Aug 19, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 63,800 |
| Aug 16, 2024 | 1.0800 | 1.1380 | 1.0400 | 1.0900 | 1.0900 | 58,300 |
| Aug 15, 2024 | 1.0700 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 86,300 |
| Aug 14, 2024 | 1.1100 | 1.1800 | 1.0500 | 1.0600 | 1.0600 | 220,600 |
| Aug 13, 2024 | 1.1000 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 102,800 |
| Aug 12, 2024 | 0.9290 | 1.0900 | 0.9100 | 1.0500 | 1.0500 | 170,300 |
| Aug 9, 2024 | 0.9000 | 0.9580 | 0.8730 | 0.9300 | 0.9300 | 162,000 |
| Aug 8, 2024 | 0.9900 | 1.0000 | 0.8600 | 0.8600 | 0.8600 | 529,500 |
| Aug 7, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 110,000 |
| Aug 6, 2024 | 1.0300 | 1.0950 | 1.0000 | 1.0500 | 1.0500 | 127,200 |
| Aug 5, 2024 | 0.9000 | 1.0690 | 0.8880 | 1.0000 | 1.0000 | 327,000 |
| Aug 2, 2024 | 1.1000 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 143,600 |
| Aug 1, 2024 | 1.1360 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 125,100 |
| Jul 31, 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 81,100 |
| Jul 30, 2024 | 1.1700 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 97,900 |
| Jul 29, 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1450 | 1.1450 | 50,200 |
| Jul 26, 2024 | 1.1690 | 1.2900 | 1.0000 | 1.1400 | 1.1400 | 681,300 |
| Jul 25, 2024 | 1.1500 | 1.1600 | 1.0900 | 1.1300 | 1.1300 | 118,000 |
| Jul 24, 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1600 | 1.1600 | 166,900 |
| Jul 23, 2024 | 1.1300 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 96,300 |
| Jul 22, 2024 | 1.0900 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 102,400 |
| Jul 19, 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 88,300 |
| Jul 18, 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 71,500 |
| Jul 17, 2024 | 1.2100 | 1.2160 | 1.1190 | 1.1500 | 1.1500 | 116,400 |
| Jul 16, 2024 | 1.1200 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 224,200 |
| Jul 15, 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 96,100 |
| Jul 12, 2024 | 1.1000 | 1.1490 | 1.0900 | 1.1400 | 1.1400 | 108,100 |
| Jul 11, 2024 | 1.0700 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 110,500 |
| Jul 10, 2024 | 1.0900 | 1.1500 | 1.0400 | 1.0900 | 1.0900 | 190,400 |
| Jul 9, 2024 | 1.1400 | 1.1450 | 1.0500 | 1.1000 | 1.1000 | 129,000 |
| Jul 8, 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 118,200 |
| Jul 5, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 93,800 |
| Jul 3, 2024 | 1.1400 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 42,700 |
| Jul 2, 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 82,700 |
| Jul 1, 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 103,400 |
| Jun 28, 2024 | 1.1400 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 87,600 |
| Jun 27, 2024 | 1.0700 | 1.2300 | 1.0700 | 1.1500 | 1.1500 | 179,300 |
| Jun 26, 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 156,900 |
| Jun 25, 2024 | 1.1600 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 136,000 |
| Jun 24, 2024 | 1.1400 | 1.2000 | 1.1000 | 1.1700 | 1.1700 | 127,100 |
| Jun 21, 2024 | 1.3100 | 1.3990 | 1.1100 | 1.1500 | 1.1500 | 583,300 |
| Jun 20, 2024 | 1.0200 | 1.3700 | 1.0100 | 1.2700 | 1.2700 | 1,554,500 |
| Jun 18, 2024 | 1.0100 | 1.0100 | 0.9520 | 0.9550 | 0.9550 | 199,500 |
| Jun 17, 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 117,200 |
| Jun 14, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0150 | 1.0150 | 78,700 |
| Jun 13, 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 48,700 |
| Jun 12, 2024 | 1.0800 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 145,400 |
| Jun 11, 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 74,400 |
| Jun 10, 2024 | 1.0400 | 1.1100 | 1.0200 | 1.0900 | 1.0900 | 143,200 |
| Jun 7, 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 139,600 |
| Jun 6, 2024 | 1.1400 | 1.1500 | 1.0200 | 1.0500 | 1.0500 | 284,500 |
| Jun 5, 2024 | 1.1800 | 1.2100 | 1.1000 | 1.1100 | 1.1100 | 157,700 |
| Jun 4, 2024 | 1.1400 | 1.2300 | 1.1400 | 1.1800 | 1.1800 | 143,500 |
| Jun 3, 2024 | 1.1600 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 193,100 |
| May 31, 2024 | 1.1900 | 1.2200 | 1.1750 | 1.1800 | 1.1800 | 66,400 |
| May 30, 2024 | 1.1800 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 138,600 |
| May 29, 2024 | 1.2200 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 152,400 |
| May 28, 2024 | 1.2700 | 1.2900 | 1.2100 | 1.2100 | 1.2100 | 147,200 |
| May 24, 2024 | 1.2400 | 1.3300 | 1.2100 | 1.2800 | 1.2800 | 318,100 |
| May 23, 2024 | 1.3100 | 1.3100 | 1.2200 | 1.2400 | 1.2400 | 75,000 |
| May 22, 2024 | 1.2400 | 1.3500 | 1.2400 | 1.3000 | 1.3000 | 96,200 |
| May 21, 2024 | 1.2900 | 1.2990 | 1.2200 | 1.2800 | 1.2800 | 110,000 |
| May 20, 2024 | 1.2500 | 1.2830 | 1.2200 | 1.2600 | 1.2600 | 127,300 |
| May 17, 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 258,000 |
| May 16, 2024 | 1.3200 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 138,700 |
| May 15, 2024 | 1.3500 | 1.3900 | 1.3200 | 1.3300 | 1.3300 | 158,500 |
| May 14, 2024 | 1.2800 | 1.3800 | 1.2500 | 1.3800 | 1.3800 | 184,000 |
| May 13, 2024 | 1.2400 | 1.3000 | 1.2100 | 1.2700 | 1.2700 | 182,500 |
| May 10, 2024 | 1.2800 | 1.2850 | 1.2000 | 1.2100 | 1.2100 | 139,100 |
| May 9, 2024 | 1.3400 | 1.3740 | 1.2500 | 1.2700 | 1.2700 | 235,600 |
| May 8, 2024 | 1.4300 | 1.5100 | 1.3700 | 1.3900 | 1.3900 | 306,200 |
| May 7, 2024 | 1.3900 | 1.4400 | 1.3400 | 1.4200 | 1.4200 | 138,500 |
| May 6, 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 180,300 |
| May 3, 2024 | 1.2800 | 1.3200 | 1.2400 | 1.2900 | 1.2900 | 62,900 |
| May 2, 2024 | 1.2900 | 1.3300 | 1.2200 | 1.2350 | 1.2350 | 284,700 |
| May 1, 2024 | 1.2700 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 108,400 |
| Apr 30, 2024 | 1.3300 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 69,200 |
| Apr 29, 2024 | 1.2700 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 84,200 |
| Apr 26, 2024 | 1.3300 | 1.3640 | 1.2100 | 1.2700 | 1.2700 | 138,200 |
| Apr 25, 2024 | 1.3300 | 1.3400 | 1.2700 | 1.3300 | 1.3300 | 103,700 |
| Apr 24, 2024 | 1.3400 | 1.4100 | 1.3200 | 1.3300 | 1.3300 | 114,100 |
| Apr 23, 2024 | 1.2300 | 1.3600 | 1.2300 | 1.3300 | 1.3300 | 282,500 |
| Apr 22, 2024 | 1.3200 | 1.3550 | 1.2200 | 1.2700 | 1.2700 | 224,000 |
| Apr 19, 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 162,200 |
| Apr 18, 2024 | 1.3000 | 1.3700 | 1.2700 | 1.3100 | 1.3100 | 189,500 |
| Apr 17, 2024 | 1.3400 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 121,100 |
| Apr 16, 2024 | 1.3000 | 1.3650 | 1.2900 | 1.3100 | 1.3100 | 278,100 |
| Apr 15, 2024 | 1.3000 | 1.4100 | 1.2650 | 1.3400 | 1.3400 | 861,300 |
| Apr 12, 2024 | 1.4100 | 1.4100 | 1.2700 | 1.3000 | 1.3000 | 415,300 |
| Apr 11, 2024 | 1.4200 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 404,900 |
| Apr 10, 2024 | 1.5600 | 1.5600 | 1.3950 | 1.4300 | 1.4300 | 473,700 |
| Apr 9, 2024 | 1.6300 | 1.6300 | 1.5400 | 1.5500 | 1.5500 | 220,900 |
| Apr 8, 2024 | 1.7200 | 1.7200 | 1.5500 | 1.5800 | 1.5800 | 340,200 |
| Apr 5, 2024 | 1.7400 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 264,700 |
| Apr 4, 2024 | 1.8400 | 1.8400 | 1.6900 | 1.7100 | 1.7100 | 273,200 |
| Apr 3, 2024 | 1.7900 | 1.8300 | 1.7500 | 1.8100 | 1.8100 | 418,500 |
| Apr 2, 2024 | 1.7200 | 1.7900 | 1.6800 | 1.7400 | 1.7400 | 469,000 |
| Apr 1, 2024 | 1.5400 | 1.7900 | 1.5100 | 1.7200 | 1.7200 | 941,500 |
| Mar 28, 2024 | 1.4400 | 1.6500 | 1.4400 | 1.5500 | 1.5500 | 496,100 |
| Mar 27, 2024 | 1.4700 | 1.5000 | 1.3450 | 1.4700 | 1.4700 | 902,400 |
| Mar 26, 2024 | 1.6000 | 1.6200 | 1.4600 | 1.5000 | 1.5000 | 873,200 |
| Mar 25, 2024 | 1.6000 | 1.6700 | 1.5800 | 1.6100 | 1.6100 | 574,500 |
| Mar 22, 2024 | 1.6900 | 1.7380 | 1.6000 | 1.6600 | 1.6600 | 556,000 |
| Mar 21, 2024 | 1.8000 | 1.8100 | 1.6200 | 1.7200 | 1.7200 | 934,900 |
| Mar 20, 2024 | 1.8700 | 1.8800 | 1.7100 | 1.8000 | 1.8000 | 3,174,400 |
| Mar 19, 2024 | 1.9000 | 2.0700 | 1.7800 | 2.0000 | 2.0000 | 642,300 |
| Mar 18, 2024 | 2.0500 | 2.1200 | 1.8800 | 1.9400 | 1.9400 | 802,000 |
| Mar 15, 2024 | 1.7900 | 2.0500 | 1.7830 | 1.8800 | 1.8800 | 1,109,100 |
| Mar 14, 2024 | 1.8300 | 1.8810 | 1.6200 | 1.7200 | 1.7200 | 461,700 |
| Mar 13, 2024 | 1.8000 | 2.0300 | 1.7500 | 1.8100 | 1.8100 | 558,300 |
| Mar 12, 2024 | 1.8400 | 1.9400 | 1.7200 | 1.9100 | 1.9100 | 428,800 |
| Mar 11, 2024 | 2.0200 | 2.0600 | 1.8400 | 1.8600 | 1.8600 | 423,900 |
| Mar 8, 2024 | 2.0600 | 2.1500 | 1.9800 | 2.0400 | 2.0400 | 536,600 |
| Mar 7, 2024 | 1.8900 | 2.1500 | 1.8300 | 2.0300 | 2.0300 | 772,800 |
| Mar 6, 2024 | 2.1900 | 2.2000 | 1.6900 | 1.8900 | 1.8900 | 1,658,200 |
| Mar 5, 2024 | 2.2400 | 2.2600 | 1.9500 | 2.1300 | 2.1300 | 1,184,800 |
| Mar 4, 2024 | 1.9100 | 2.4000 | 1.8800 | 2.2200 | 2.2200 | 2,942,700 |
| Mar 1, 2024 | 1.7700 | 1.8900 | 1.6800 | 1.8700 | 1.8700 | 726,700 |
| Feb 29, 2024 | 1.8700 | 1.9200 | 1.6600 | 1.7600 | 1.7600 | 1,612,200 |
| Feb 28, 2024 | 1.7200 | 1.8800 | 1.6100 | 1.7700 | 1.7700 | 2,773,800 |
| Feb 27, 2024 | 1.4000 | 1.6600 | 1.3600 | 1.6200 | 1.6200 | 831,400 |
| Feb 26, 2024 | 1.4600 | 1.4900 | 1.3300 | 1.4200 | 1.4200 | 535,800 |
| Feb 23, 2024 | 1.5300 | 1.6200 | 1.3400 | 1.4200 | 1.4200 | 836,400 |
| Feb 22, 2024 | 1.4000 | 1.5600 | 1.2940 | 1.4600 | 1.4600 | 1,204,800 |
| Feb 21, 2024 | 1.2400 | 1.3800 | 1.1810 | 1.3600 | 1.3600 | 469,400 |
| Feb 20, 2024 | 1.2200 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 241,500 |
| Feb 16, 2024 | 1.1900 | 1.2900 | 1.1800 | 1.2500 | 1.2500 | 312,000 |
| Feb 15, 2024 | 1.2200 | 1.2630 | 1.1400 | 1.2100 | 1.2100 | 356,900 |
| Feb 14, 2024 | 1.1700 | 1.2000 | 1.0600 | 1.1900 | 1.1900 | 423,800 |
| Feb 13, 2024 | 1.1000 | 1.2100 | 1.0700 | 1.1500 | 1.1500 | 462,000 |
| Feb 12, 2024 | 1.1500 | 1.1500 | 1.0000 | 1.1000 | 1.1000 | 692,800 |
| Feb 9, 2024 | 1.4000 | 1.4000 | 1.1700 | 1.2100 | 1.2100 | 728,700 |
| Feb 8, 2024 | 1.1800 | 1.5000 | 1.1700 | 1.3800 | 1.3800 | 2,481,700 |
| Feb 7, 2024 | 0.8760 | 1.4400 | 0.8510 | 1.1700 | 1.1700 | 3,046,800 |
| Feb 6, 2024 | 0.7700 | 0.8800 | 0.7600 | 0.8720 | 0.8720 | 256,000 |
| Feb 5, 2024 | 0.8090 | 0.8090 | 0.7500 | 0.7700 | 0.7700 | 209,200 |
| Feb 2, 2024 | 0.8000 | 0.8900 | 0.7550 | 0.7800 | 0.7800 | 1,041,800 |
| Feb 1, 2024 | 0.7680 | 0.8200 | 0.7500 | 0.8000 | 0.8000 | 675,000 |
| Jan 31, 2024 | 0.7500 | 0.8000 | 0.7340 | 0.7480 | 0.7480 | 268,300 |
| Jan 30, 2024 | 0.8200 | 0.8200 | 0.7620 | 0.7880 | 0.7880 | 158,000 |
| Jan 29, 2024 | 0.7970 | 0.8140 | 0.7710 | 0.8000 | 0.8000 | 115,800 |
| Jan 26, 2024 | 0.8100 | 0.8200 | 0.7900 | 0.8080 | 0.8080 | 103,300 |
| Jan 25, 2024 | 0.8010 | 0.8220 | 0.7810 | 0.7910 | 0.7910 | 131,000 |
| Jan 24, 2024 | 0.8000 | 0.8200 | 0.7600 | 0.7900 | 0.7900 | 425,300 |
| Jan 23, 2024 | 0.7960 | 0.8400 | 0.7900 | 0.7950 | 0.7950 | 125,500 |
| Jan 22, 2024 | 0.8300 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 215,900 |
| Jan 19, 2024 | 0.8650 | 0.8900 | 0.7600 | 0.8000 | 0.8000 | 665,000 |
| Jan 18, 2024 | 0.9000 | 0.9200 | 0.8650 | 0.9050 | 0.9050 | 124,200 |
| Jan 17, 2024 | 0.9100 | 0.9300 | 0.9010 | 0.9040 | 0.9040 | 142,300 |
| Jan 16, 2024 | 0.9300 | 0.9570 | 0.9010 | 0.9430 | 0.9430 | 109,500 |
| Jan 12, 2024 | 0.9200 | 0.9540 | 0.9050 | 0.9320 | 0.9320 | 106,800 |
| Jan 11, 2024 | 0.9700 | 0.9930 | 0.9100 | 0.9200 | 0.9200 | 163,500 |
| Jan 10, 2024 | 0.9800 | 1.0000 | 0.9310 | 0.9700 | 0.9700 | 175,700 |
| Jan 9, 2024 | 0.9470 | 1.0100 | 0.9400 | 0.9910 | 0.9910 | 217,700 |
| Jan 8, 2024 | 0.9400 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 164,300 |
| Jan 5, 2024 | 0.9500 | 0.9820 | 0.9110 | 0.9400 | 0.9400 | 291,100 |
| Jan 4, 2024 | 0.9800 | 0.9980 | 0.9230 | 0.9810 | 0.9810 | 214,600 |
| Jan 3, 2024 | 1.0000 | 1.0200 | 0.9610 | 0.9980 | 0.9980 | 288,900 |
| Jan 2, 2024 | 0.9300 | 1.0100 | 0.9300 | 1.0100 | 1.0100 | 206,800 |
| Dec 29, 2023 | 0.9920 | 1.0200 | 0.9310 | 0.9750 | 0.9750 | 352,900 |
| Dec 28, 2023 | 0.9600 | 1.0600 | 0.9600 | 1.0100 | 1.0100 | 416,600 |
| Dec 27, 2023 | 0.9250 | 0.9800 | 0.9250 | 0.9500 | 0.9500 | 230,600 |
| Dec 26, 2023 | 0.8900 | 0.9800 | 0.8900 | 0.9250 | 0.9250 | 305,200 |
| Dec 22, 2023 | 0.8790 | 1.0300 | 0.8790 | 0.9860 | 0.9860 | 684,900 |
| Dec 21, 2023 | 0.8680 | 0.8900 | 0.8600 | 0.8890 | 0.8890 | 163,100 |
| Dec 20, 2023 | 0.8900 | 0.8950 | 0.8630 | 0.8830 | 0.8830 | 210,600 |
| Dec 19, 2023 | 0.9670 | 0.9700 | 0.8700 | 0.8950 | 0.8950 | 276,400 |
| Dec 18, 2023 | 0.8820 | 0.9210 | 0.8200 | 0.8500 | 0.8500 | 237,800 |
| Dec 15, 2023 | 0.8590 | 0.8950 | 0.8100 | 0.8690 | 0.8690 | 534,400 |
| Dec 14, 2023 | 0.7500 | 0.9100 | 0.7500 | 0.9000 | 0.9000 | 727,200 |
Related Tickers
MBOT Microbot Medical Inc.
1.0000
+0.07%
ZJYL Jin Medical International Ltd.
0.7780
+2.38%
AVGR Avinger, Inc.
0.6309
+2.37%
AKYA Akoya Biosciences, Inc.
2.2700
-6.58%
STSS Sharps Technology, Inc.
2.0400
+2.51%
ATRC AtriCure, Inc.
31.67
-3.42%
LUCY Innovative Eyewear, Inc.
6.11
+3.56%
STVN Stevanato Group S.p.A.
23.31
+3.74%
NXGL NEXGEL, Inc.
4.7100
+5.02%
MLSS Milestone Scientific Inc.
0.8100
-2.41%