At close: December 20 at 4:00:02 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 | 4.1200 | 4.4000 | 4.0800 | 4.3000 | 4.3000 | 59,100 |
| Dec 19, 2024 | 4.1100 | 4.2300 | 3.9500 | 4.0300 | 4.0300 | 56,300 |
| Dec 18, 2024 | 4.1000 | 4.3800 | 4.0500 | 4.0700 | 4.0700 | 32,300 |
| Dec 17, 2024 | 4.1000 | 4.1600 | 4.0700 | 4.0900 | 4.0900 | 16,900 |
| Dec 16, 2024 | 4.3300 | 4.3400 | 4.0800 | 4.1100 | 4.1100 | 36,100 |
| Dec 13, 2024 | 4.3900 | 4.4000 | 4.2600 | 4.3900 | 4.3900 | 4,400 |
| Dec 12, 2024 | 4.4000 | 4.4000 | 4.3500 | 4.3600 | 4.3600 | 7,300 |
| Dec 11, 2024 | 4.3700 | 4.4100 | 4.3700 | 4.3700 | 4.3700 | 6,800 |
| Dec 10, 2024 | 4.3900 | 4.4100 | 4.3200 | 4.3800 | 4.3800 | 17,200 |
| Dec 9, 2024 | 4.3500 | 4.4100 | 4.3500 | 4.3700 | 4.3700 | 17,000 |
| Dec 6, 2024 | 4.3500 | 4.3500 | 4.3100 | 4.3500 | 4.3500 | 8,600 |
| Dec 5, 2024 | 4.3500 | 4.3500 | 4.2500 | 4.3200 | 4.3200 | 5,900 |
| Dec 4, 2024 | 4.2800 | 4.3200 | 4.2700 | 4.3100 | 4.3100 | 7,700 |
| Dec 3, 2024 | 4.3000 | 4.3600 | 4.2500 | 4.3000 | 4.3000 | 16,900 |
| Dec 2, 2024 | 4.3000 | 4.3200 | 4.2400 | 4.2500 | 4.2500 | 13,600 |
| Nov 29, 2024 | 4.3100 | 4.3100 | 4.3000 | 4.3000 | 4.3000 | 1,000 |
| Nov 27, 2024 | 4.2400 | 4.3400 | 4.1800 | 4.2000 | 4.2000 | 11,300 |
| Nov 26, 2024 | 4.2100 | 4.3700 | 4.2000 | 4.2900 | 4.2900 | 13,300 |
| Nov 25, 2024 | 4.2200 | 4.3400 | 4.2200 | 4.3000 | 4.3000 | 6,200 |
| Nov 22, 2024 | 4.3300 | 4.3400 | 4.2500 | 4.2500 | 4.2500 | 4,800 |
| Nov 21, 2024 | 4.2400 | 4.3800 | 4.1500 | 4.3000 | 4.3000 | 14,500 |
| Nov 20, 2024 | 4.1800 | 4.2700 | 4.1500 | 4.1500 | 4.1500 | 1,300 |
| Nov 19, 2024 | 4.3600 | 4.3600 | 4.0100 | 4.1300 | 4.1300 | 61,900 |
| Nov 18, 2024 | 4.2700 | 4.3900 | 4.1500 | 4.2200 | 4.2200 | 25,000 |
| Nov 15, 2024 | 4.4300 | 4.4900 | 4.0800 | 4.2700 | 4.2700 | 75,000 |
| Nov 14, 2024 | 4.2900 | 4.3700 | 4.2800 | 4.3700 | 4.3700 | 1,700 |
| Nov 13, 2024 | 4.3700 | 4.4000 | 4.3700 | 4.4000 | 4.4000 | 1,700 |
| Nov 12, 2024 | 4.3600 | 4.4200 | 4.3600 | 4.3900 | 4.3900 | 25,100 |
| Nov 11, 2024 | 4.1000 | 4.3800 | 4.0700 | 4.3700 | 4.3700 | 44,600 |
| Nov 8, 2024 | 4.1800 | 4.2600 | 4.1800 | 4.2500 | 4.2500 | 38,000 |
| Nov 7, 2024 | 4.1300 | 4.2600 | 4.1000 | 4.1900 | 4.1900 | 6,000 |
| Nov 6, 2024 | 4.1500 | 4.2600 | 3.7400 | 4.2600 | 4.2600 | 16,700 |
| Nov 5, 2024 | 4.1400 | 4.2500 | 4.1400 | 4.1500 | 4.1500 | 5,900 |
| Nov 4, 2024 | 4.2400 | 4.2500 | 4.1000 | 4.2500 | 4.2500 | 15,400 |
| Nov 1, 2024 | 4.1200 | 4.2400 | 4.1200 | 4.2200 | 4.2200 | 6,100 |
| Oct 31, 2024 | 4.1400 | 4.1400 | 4.0600 | 4.1000 | 4.1000 | 2,300 |
| Oct 30, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 500 |
| Oct 29, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 1,300 |
| Oct 28, 2024 | 4.1500 | 4.1900 | 4.1500 | 4.1900 | 4.1900 | 2,100 |
| Oct 25, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 1,000 |
| Oct 24, 2024 | 4.1000 | 4.2200 | 4.1000 | 4.1800 | 4.1800 | 14,500 |
| Oct 23, 2024 | 4.1000 | 4.2500 | 4.0900 | 4.2300 | 4.2300 | 8,900 |
| Oct 22, 2024 | 4.1500 | 4.3100 | 4.1500 | 4.2800 | 4.2800 | 4,700 |
| Oct 21, 2024 | 4.2800 | 4.3500 | 4.0300 | 4.2000 | 4.2000 | 23,500 |
| Oct 18, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 700 |
| Oct 17, 2024 | 4.2500 | 4.3400 | 4.2500 | 4.3100 | 4.3100 | 9,300 |
| Oct 16, 2024 | 4.3500 | 4.3500 | 4.2600 | 4.3000 | 4.3000 | 7,600 |
| Oct 15, 2024 | 4.3400 | 4.3400 | 4.2800 | 4.2800 | 4.2800 | 2,200 |
| Oct 14, 2024 | 4.2900 | 4.3300 | 4.2500 | 4.3000 | 4.3000 | 1,400 |
| Oct 11, 2024 | 4.4200 | 4.4300 | 4.2700 | 4.3300 | 4.3300 | 9,400 |
| Oct 10, 2024 | 4.3700 | 4.4300 | 4.2600 | 4.2900 | 4.2900 | 5,700 |
| Oct 9, 2024 | 4.3500 | 4.3700 | 4.3000 | 4.3700 | 4.3700 | 800 |
| Oct 8, 2024 | 4.4400 | 4.4400 | 4.3500 | 4.3500 | 4.3500 | 600 |
| Oct 7, 2024 | 4.3700 | 4.4600 | 4.3700 | 4.4500 | 4.4500 | 1,000 |
| Oct 4, 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4400 | 4.4400 | 4,100 |
| Oct 3, 2024 | 4.4300 | 4.4500 | 4.4300 | 4.4500 | 4.4500 | 3,100 |
| Oct 2, 2024 | 4.5000 | 4.5000 | 4.4300 | 4.4300 | 4.4300 | 12,600 |
| Oct 1, 2024 | 4.4900 | 4.5100 | 4.2400 | 4.5100 | 4.5100 | 17,800 |
| Sep 30, 2024 | 4.3700 | 4.5900 | 4.3600 | 4.5800 | 4.5800 | 8,900 |
| Sep 27, 2024 | 4.5800 | 4.5800 | 4.5100 | 4.5600 | 4.5600 | 3,100 |
| Sep 26, 2024 | 4.5200 | 4.5600 | 4.4000 | 4.5200 | 4.5200 | 10,800 |
| Sep 25, 2024 | 4.5400 | 4.5400 | 4.5000 | 4.5000 | 4.5000 | 5,900 |
| Sep 24, 2024 | 4.4900 | 4.5500 | 4.4500 | 4.5500 | 4.5500 | 13,400 |
| Sep 23, 2024 | 4.5600 | 4.5600 | 4.3500 | 4.4100 | 4.4100 | 3,100 |
| Sep 20, 2024 | 4.0700 | 4.5000 | 4.0700 | 4.5000 | 4.5000 | 73,400 |
| Sep 19, 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | 2,400 |
| Sep 18, 2024 | 4.0700 | 4.2700 | 4.0000 | 4.0000 | 4.0000 | 16,200 |
| Sep 17, 2024 | 4.2100 | 4.2100 | 4.0400 | 4.1800 | 4.1800 | 20,900 |
| Sep 16, 2024 | 4.2400 | 4.2800 | 4.0500 | 4.2800 | 4.2800 | 14,300 |
| Sep 13, 2024 | 4.1100 | 4.2000 | 4.1100 | 4.2000 | 4.2000 | 2,900 |
| Sep 12, 2024 | 4.1700 | 4.2500 | 4.1000 | 4.1100 | 4.1100 | 11,900 |
| Sep 11, 2024 | 4.1300 | 4.1500 | 4.1000 | 4.1500 | 4.1500 | 3,300 |
| Sep 10, 2024 | 4.2400 | 4.2400 | 4.0600 | 4.1800 | 4.1800 | 11,500 |
| Sep 9, 2024 | 4.0500 | 4.1900 | 4.0200 | 4.1400 | 4.1400 | 3,300 |
| Sep 6, 2024 | 4.1000 | 4.1700 | 4.0100 | 4.0900 | 4.0900 | 6,000 |
| Sep 5, 2024 | 4.1400 | 4.3300 | 4.1100 | 4.2100 | 4.2100 | 13,200 |
| Sep 4, 2024 | 4.0100 | 4.2400 | 4.0100 | 4.1100 | 4.1100 | 13,100 |
| Sep 3, 2024 | 4.1200 | 4.1600 | 4.0000 | 4.0200 | 4.0200 | 6,400 |
| Aug 30, 2024 | 4.1700 | 4.2000 | 4.1400 | 4.1400 | 4.1400 | 1,100 |
| Aug 29, 2024 | 4.0500 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 6,200 |
| Aug 28, 2024 | 4.1300 | 4.1300 | 4.0900 | 4.0900 | 4.0900 | 1,300 |
| Aug 27, 2024 | 4.1500 | 4.1800 | 4.1300 | 4.1300 | 4.1300 | 5,500 |
| Aug 26, 2024 | 4.1300 | 4.1400 | 4.0600 | 4.0700 | 4.0700 | 3,000 |
| Aug 23, 2024 | 4.1000 | 4.1600 | 4.1000 | 4.1500 | 4.1500 | 2,200 |
| Aug 22, 2024 | 4.2800 | 4.2800 | 3.9900 | 4.1000 | 4.1000 | 14,800 |
| Aug 21, 2024 | 4.1100 | 4.1700 | 4.0500 | 4.1700 | 4.1700 | 2,100 |
| Aug 20, 2024 | 4.0400 | 4.0900 | 4.0300 | 4.0300 | 4.0300 | 2,000 |
| Aug 19, 2024 | 4.1000 | 4.1100 | 4.0200 | 4.0200 | 4.0200 | 2,600 |
| Aug 16, 2024 | 4.1600 | 4.1600 | 4.0300 | 4.1200 | 4.1200 | 3,900 |
| Aug 15, 2024 | 4.0200 | 4.1900 | 4.0200 | 4.1100 | 4.1100 | 7,200 |
| Aug 14, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 700 |
| Aug 13, 2024 | 3.9700 | 4.0200 | 3.9700 | 4.0200 | 4.0200 | 2,400 |
| Aug 12, 2024 | 3.9900 | 4.1300 | 3.9900 | 4.0200 | 4.0200 | 14,800 |
| Aug 9, 2024 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 3,300 |
| Aug 8, 2024 | 4.0400 | 4.0400 | 3.9700 | 3.9900 | 3.9900 | 1,500 |
| Aug 7, 2024 | 4.0000 | 4.0700 | 3.9500 | 4.0400 | 4.0400 | 23,700 |
| Aug 6, 2024 | 4.0000 | 4.1600 | 4.0000 | 4.0000 | 4.0000 | 12,100 |
| Aug 5, 2024 | 4.2000 | 4.2300 | 3.8500 | 4.0000 | 4.0000 | 70,000 |
| Aug 2, 2024 | 4.3100 | 4.3200 | 4.2200 | 4.2200 | 4.2200 | 11,900 |
| Aug 1, 2024 | 4.3000 | 4.3700 | 4.3000 | 4.3700 | 4.3700 | 20,000 |
| Jul 31, 2024 | 4.2600 | 4.3000 | 4.2500 | 4.3000 | 4.3000 | 4,600 |
| Jul 30, 2024 | 4.2800 | 4.4800 | 4.2500 | 4.2700 | 4.2700 | 10,600 |
| Jul 29, 2024 | 4.1500 | 4.3200 | 4.1500 | 4.2800 | 4.2800 | 6,800 |
| Jul 26, 2024 | 4.1500 | 4.2000 | 4.1300 | 4.1500 | 4.1500 | 8,800 |
| Jul 25, 2024 | 4.1900 | 4.1900 | 4.1500 | 4.1500 | 4.1500 | 1,300 |
| Jul 24, 2024 | 4.0200 | 4.2600 | 4.0200 | 4.2000 | 4.2000 | 76,100 |
| Jul 23, 2024 | 4.0700 | 4.0900 | 4.0700 | 4.0900 | 4.0900 | 14,900 |
| Jul 22, 2024 | 4.0200 | 4.0800 | 4.0200 | 4.0800 | 4.0800 | 2,300 |
| Jul 19, 2024 | 4.0700 | 4.1000 | 3.9800 | 4.0500 | 4.0500 | 16,900 |
| Jul 18, 2024 | 4.1100 | 4.1700 | 4.0500 | 4.0800 | 4.0800 | 10,400 |
| Jul 17, 2024 | 3.8400 | 4.1600 | 3.8400 | 4.1100 | 4.1100 | 60,800 |
| Jul 16, 2024 | 3.7100 | 3.9400 | 3.7000 | 3.9100 | 3.9100 | 46,100 |
| Jul 15, 2024 | 3.6200 | 3.7700 | 3.6100 | 3.7100 | 3.7100 | 45,000 |
| Jul 12, 2024 | 3.5100 | 3.6200 | 3.5100 | 3.6200 | 3.6200 | 61,900 |
| Jul 11, 2024 | 3.4800 | 3.5500 | 3.4800 | 3.5400 | 3.5400 | 10,700 |
| Jul 10, 2024 | 3.4600 | 3.5100 | 3.4600 | 3.5000 | 3.5000 | 2,900 |
| Jul 9, 2024 | 3.4700 | 3.4900 | 3.4600 | 3.4900 | 3.4900 | 2,900 |
| Jul 8, 2024 | 3.5000 | 3.5300 | 3.4500 | 3.4700 | 3.4700 | 8,400 |
| Jul 5, 2024 | 3.5100 | 3.5200 | 3.4600 | 3.5000 | 3.5000 | 14,400 |
| Jul 3, 2024 | 3.5600 | 3.5900 | 3.5300 | 3.5500 | 3.5500 | 1,100 |
| Jul 2, 2024 | 3.5200 | 3.6000 | 3.5000 | 3.5600 | 3.5600 | 18,700 |
| Jul 1, 2024 | 3.6800 | 3.6800 | 3.5700 | 3.6000 | 3.6000 | 6,200 |
| Jun 28, 2024 | 3.5900 | 3.6300 | 3.5600 | 3.6300 | 3.6300 | 11,700 |
| Jun 27, 2024 | 3.5200 | 3.5600 | 3.5100 | 3.5300 | 3.5300 | 10,600 |
| Jun 26, 2024 | 3.5500 | 3.6100 | 3.5300 | 3.5300 | 3.5300 | 9,200 |
| Jun 25, 2024 | 3.5100 | 3.6000 | 3.5100 | 3.5100 | 3.5100 | 8,000 |
| Jun 24, 2024 | 3.5100 | 3.5800 | 3.5100 | 3.5500 | 3.5500 | 11,500 |
| Jun 21, 2024 | 3.4800 | 3.5900 | 3.4800 | 3.5100 | 3.5100 | 31,100 |
| Jun 20, 2024 | 3.2100 | 3.5800 | 3.2000 | 3.5700 | 3.5700 | 112,500 |
| Jun 18, 2024 | 3.1200 | 3.2000 | 3.1100 | 3.1900 | 3.1900 | 24,900 |
| Jun 17, 2024 | 3.1000 | 3.1400 | 3.0400 | 3.1400 | 3.1400 | 28,300 |
| Jun 14, 2024 | 3.0100 | 3.0900 | 3.0100 | 3.0900 | 3.0900 | 31,800 |
| Jun 13, 2024 | 3.0800 | 3.0800 | 3.0500 | 3.0500 | 3.0500 | 1,600 |
| Jun 12, 2024 | 3.0400 | 3.0800 | 3.0100 | 3.0500 | 3.0500 | 9,600 |
| Jun 11, 2024 | 3.0300 | 3.0300 | 3.0100 | 3.0100 | 3.0100 | 400 |
| Jun 10, 2024 | 3.0100 | 3.0200 | 3.0100 | 3.0100 | 3.0100 | 4,600 |
| Jun 7, 2024 | 3.0500 | 3.0800 | 3.0500 | 3.0800 | 3.0800 | 2,300 |
| Jun 6, 2024 | 3.0200 | 3.0900 | 3.0100 | 3.0900 | 3.0900 | 10,900 |
| Jun 5, 2024 | 3.0200 | 3.0600 | 3.0100 | 3.0200 | 3.0200 | 13,000 |
| Jun 4, 2024 | 3.0600 | 3.0600 | 3.0200 | 3.0200 | 3.0200 | 2,000 |
| Jun 3, 2024 | 3.0100 | 3.1000 | 3.0100 | 3.0900 | 3.0900 | 5,000 |
| May 31, 2024 | 3.0000 | 3.0100 | 3.0000 | 3.0100 | 3.0100 | 4,100 |
| May 30, 2024 | 3.0200 | 3.0300 | 2.9800 | 3.0000 | 3.0000 | 22,800 |
| May 29, 2024 | 3.0400 | 3.0900 | 3.0400 | 3.0400 | 3.0400 | 8,800 |
| May 28, 2024 | 3.0900 | 3.1000 | 3.0500 | 3.0500 | 3.0500 | 9,200 |
| May 24, 2024 | 3.0700 | 3.1400 | 3.0600 | 3.1400 | 3.1400 | 20,300 |
| May 23, 2024 | 3.0700 | 3.0700 | 3.0500 | 3.0700 | 3.0700 | 4,000 |
| May 22, 2024 | 2.9800 | 3.1700 | 2.9700 | 3.0900 | 3.0900 | 44,900 |
| May 21, 2024 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 5,700 |
| May 20, 2024 | 2.9500 | 3.0200 | 2.9500 | 2.9500 | 2.9500 | 3,800 |
| May 17, 2024 | 2.9400 | 2.9900 | 2.9000 | 2.9500 | 2.9500 | 14,000 |
| May 16, 2024 | 2.9600 | 2.9800 | 2.9200 | 2.9400 | 2.9400 | 18,700 |
| May 15, 2024 | 3.0000 | 3.0200 | 2.9800 | 2.9800 | 2.9800 | 1,900 |
| May 14, 2024 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 6,900 |
| May 13, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 1,500 |
| May 10, 2024 | 2.9500 | 2.9600 | 2.9500 | 2.9500 | 2.9500 | 2,400 |
| May 9, 2024 | 2.9700 | 2.9700 | 2.9500 | 2.9500 | 2.9500 | 1,300 |
| May 8, 2024 | 2.9600 | 3.0000 | 2.9500 | 2.9800 | 2.9800 | 9,900 |
| May 7, 2024 | 2.9600 | 2.9800 | 2.9600 | 2.9600 | 2.9600 | 7,100 |
| May 6, 2024 | 2.9800 | 3.0000 | 2.9500 | 2.9600 | 2.9600 | 2,400 |
| May 3, 2024 | 2.9700 | 2.9800 | 2.9500 | 2.9600 | 2.9600 | 7,300 |
| May 2, 2024 | 2.9500 | 2.9900 | 2.9500 | 2.9700 | 2.9700 | 3,600 |
| May 1, 2024 | 2.9600 | 2.9600 | 2.9500 | 2.9500 | 2.9500 | 1,200 |
| Apr 30, 2024 | 2.9600 | 2.9900 | 2.9600 | 2.9900 | 2.9900 | 8,100 |
| Apr 29, 2024 | 2.9600 | 3.0200 | 2.9500 | 2.9600 | 2.9600 | 7,200 |
| Apr 26, 2024 | 2.9500 | 2.9800 | 2.9500 | 2.9700 | 2.9700 | 1,900 |
| Apr 25, 2024 | 2.9400 | 3.0200 | 2.9300 | 2.9900 | 2.9900 | 4,800 |
| Apr 24, 2024 | 2.9400 | 2.9400 | 2.9300 | 2.9400 | 2.9400 | 1,800 |
| Apr 23, 2024 | 2.9400 | 2.9900 | 2.9200 | 2.9400 | 2.9400 | 5,900 |
| Apr 22, 2024 | 2.9300 | 2.9400 | 2.9300 | 2.9400 | 2.9400 | 1,900 |
| Apr 19, 2024 | 2.9300 | 2.9900 | 2.9300 | 2.9300 | 2.9300 | 2,300 |
| Apr 18, 2024 | 2.9400 | 3.0100 | 2.9300 | 2.9300 | 2.9300 | 6,900 |
| Apr 17, 2024 | 2.9500 | 2.9500 | 2.9300 | 2.9400 | 2.9400 | 14,600 |
| Apr 16, 2024 | 2.9500 | 2.9800 | 2.9500 | 2.9500 | 2.9500 | 3,100 |
| Apr 15, 2024 | 2.9600 | 2.9800 | 2.9500 | 2.9500 | 2.9500 | 5,400 |
| Apr 12, 2024 | 2.9800 | 2.9800 | 2.9600 | 2.9600 | 2.9600 | 1,100 |
| Apr 11, 2024 | 2.9500 | 3.0200 | 2.9500 | 3.0100 | 3.0100 | 8,800 |
| Apr 10, 2024 | 2.9300 | 3.0100 | 2.9300 | 3.0000 | 3.0000 | 6,100 |
| Apr 9, 2024 | 2.9400 | 2.9900 | 2.9300 | 2.9400 | 2.9400 | 10,100 |
| Apr 8, 2024 | 2.9700 | 2.9700 | 2.9300 | 2.9400 | 2.9400 | 4,900 |
| Apr 5, 2024 | 2.9300 | 3.0000 | 2.9300 | 2.9300 | 2.9300 | 10,900 |
| Apr 4, 2024 | 2.9400 | 2.9700 | 2.9300 | 2.9300 | 2.9300 | 5,000 |
| Apr 3, 2024 | 2.9500 | 2.9800 | 2.9000 | 2.9800 | 2.9800 | 4,800 |
| Apr 2, 2024 | 2.9500 | 2.9500 | 2.9000 | 2.9200 | 2.9200 | 2,900 |
| Apr 1, 2024 | 2.9400 | 3.0000 | 2.9400 | 2.9900 | 2.9900 | 12,700 |
| Mar 28, 2024 | 2.9500 | 3.0000 | 2.8500 | 2.9900 | 2.9900 | 36,700 |
| Mar 27, 2024 | 2.8100 | 2.8500 | 2.7800 | 2.8300 | 2.8300 | 6,700 |
| Mar 26, 2024 | 2.8100 | 2.8300 | 2.6900 | 2.7400 | 2.7400 | 65,700 |
| Mar 25, 2024 | 2.8800 | 2.8900 | 2.7700 | 2.8200 | 2.8200 | 114,600 |
| Mar 22, 2024 | 2.9500 | 2.9700 | 2.8700 | 2.9000 | 2.9000 | 35,800 |
| Mar 21, 2024 | 2.9500 | 2.9900 | 2.9500 | 2.9800 | 2.9800 | 9,400 |
| Mar 20, 2024 | 2.8900 | 2.9900 | 2.8900 | 2.9700 | 2.9700 | 14,700 |
| Mar 19, 2024 | 2.8900 | 2.9300 | 2.8900 | 2.8900 | 2.8900 | 8,600 |
| Mar 18, 2024 | 2.8900 | 2.9600 | 2.8700 | 2.8900 | 2.8900 | 13,100 |
| Mar 15, 2024 | 2.8500 | 2.9800 | 2.8500 | 2.8900 | 2.8900 | 32,200 |
| Mar 14, 2024 | 2.8500 | 2.9200 | 2.8500 | 2.8500 | 2.8500 | 71,200 |
| Mar 13, 2024 | 2.8600 | 2.8900 | 2.8500 | 2.8500 | 2.8500 | 35,300 |
| Mar 12, 2024 | 2.8700 | 2.8800 | 2.8500 | 2.8800 | 2.8800 | 5,500 |
| Mar 11, 2024 | 2.8500 | 2.8700 | 2.8200 | 2.8700 | 2.8700 | 12,700 |
| Mar 8, 2024 | 2.8700 | 2.8900 | 2.8500 | 2.8500 | 2.8500 | 9,700 |
| Mar 7, 2024 | 2.8500 | 2.9000 | 2.8400 | 2.9000 | 2.9000 | 3,100 |
| Mar 6, 2024 | 2.8300 | 2.8500 | 2.8300 | 2.8500 | 2.8500 | 6,500 |
| Mar 5, 2024 | 2.9100 | 2.9400 | 2.8300 | 2.8500 | 2.8500 | 25,800 |
| Mar 4, 2024 | 2.9100 | 2.9500 | 2.8800 | 2.8900 | 2.8900 | 8,800 |
| Mar 1, 2024 | 2.8800 | 2.9500 | 2.8800 | 2.9100 | 2.9100 | 10,100 |
| Feb 29, 2024 | 2.8800 | 2.9600 | 2.8800 | 2.8800 | 2.8800 | 7,700 |
| Feb 28, 2024 | 2.8700 | 2.8900 | 2.8700 | 2.8800 | 2.8800 | 4,700 |
| Feb 27, 2024 | 2.8700 | 2.9100 | 2.8700 | 2.8700 | 2.8700 | 6,200 |
| Feb 26, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 600 |
| Feb 23, 2024 | 2.8500 | 2.8900 | 2.8500 | 2.8900 | 2.8900 | 4,000 |
| Feb 22, 2024 | 2.8100 | 2.9700 | 2.8100 | 2.8500 | 2.8500 | 17,200 |
| Feb 21, 2024 | 2.8200 | 2.8500 | 2.8100 | 2.8100 | 2.8100 | 4,500 |
| Feb 20, 2024 | 2.8500 | 2.8800 | 2.8100 | 2.8500 | 2.8500 | 13,200 |
| Feb 16, 2024 | 2.8900 | 2.9900 | 2.8900 | 2.8900 | 2.8900 | 1,800 |
| Feb 15, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 500 |
| Feb 14, 2024 | 2.8400 | 2.9600 | 2.8400 | 2.9600 | 2.9600 | 5,500 |
| Feb 13, 2024 | 2.8400 | 2.8500 | 2.8400 | 2.8400 | 2.8400 | 900 |
| Feb 12, 2024 | 2.9000 | 2.9600 | 2.8900 | 2.9400 | 2.9400 | 6,700 |
| Feb 9, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 700 |
| Feb 8, 2024 | 2.9100 | 2.9800 | 2.8200 | 2.9100 | 2.9100 | 6,900 |
| Feb 7, 2024 | 2.9900 | 3.0500 | 2.9100 | 2.9100 | 2.9100 | 7,800 |
| Feb 6, 2024 | 2.8000 | 3.0000 | 2.7500 | 2.9900 | 2.9900 | 60,400 |
| Feb 5, 2024 | 2.8100 | 2.9000 | 2.7800 | 2.8000 | 2.8000 | 57,400 |
| Feb 2, 2024 | 2.8600 | 2.9000 | 2.8000 | 2.8100 | 2.8100 | 40,600 |
| Feb 1, 2024 | 2.8500 | 2.8700 | 2.8500 | 2.8600 | 2.8600 | 2,800 |
| Jan 31, 2024 | 3.0000 | 3.0000 | 2.8500 | 2.8500 | 2.8500 | 9,600 |
| Jan 30, 2024 | 3.0500 | 3.1200 | 2.9500 | 3.0000 | 3.0000 | 27,100 |
| Jan 29, 2024 | 3.0700 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 15,500 |
| Jan 26, 2024 | 3.1100 | 3.1100 | 3.0600 | 3.0700 | 3.0700 | 16,000 |
| Jan 25, 2024 | 3.1300 | 3.1400 | 3.0800 | 3.1400 | 3.1400 | 27,500 |
| Jan 24, 2024 | 3.1200 | 3.1800 | 3.1200 | 3.1400 | 3.1400 | 12,100 |
| Jan 23, 2024 | 3.1200 | 3.2100 | 3.1200 | 3.1300 | 3.1300 | 15,100 |
| Jan 22, 2024 | 3.1500 | 3.2100 | 3.1100 | 3.1200 | 3.1200 | 32,200 |
| Jan 19, 2024 | 3.1800 | 3.2100 | 3.1500 | 3.2100 | 3.2100 | 9,700 |
| Jan 18, 2024 | 3.1600 | 3.2600 | 3.1600 | 3.2600 | 3.2600 | 7,200 |
| Jan 17, 2024 | 3.1600 | 3.2900 | 3.1600 | 3.1600 | 3.1600 | 9,600 |
| Jan 16, 2024 | 3.2000 | 3.2300 | 3.1600 | 3.2200 | 3.2200 | 3,800 |
| Jan 12, 2024 | 3.1500 | 3.3100 | 3.1500 | 3.2000 | 3.2000 | 12,900 |
| Jan 11, 2024 | 3.1500 | 3.2000 | 3.0800 | 3.2000 | 3.2000 | 13,300 |
| Jan 10, 2024 | 3.1500 | 3.2100 | 3.1500 | 3.2100 | 3.2100 | 6,700 |
| Jan 9, 2024 | 3.1500 | 3.1800 | 3.1200 | 3.1800 | 3.1800 | 2,900 |
| Jan 8, 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1500 | 3.1500 | 11,500 |
| Jan 5, 2024 | 3.2400 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | 12,400 |
| Jan 4, 2024 | 3.2400 | 3.2700 | 3.1800 | 3.2700 | 3.2700 | 5,500 |
| Jan 3, 2024 | 3.2700 | 3.3000 | 3.2200 | 3.2800 | 3.2800 | 16,900 |
| Jan 2, 2024 | 3.3900 | 3.3900 | 3.3000 | 3.3500 | 3.3500 | 32,800 |
| Dec 29, 2023 | 3.3500 | 3.5400 | 3.3500 | 3.3900 | 3.3900 | 23,800 |
| Dec 28, 2023 | 3.2900 | 3.4100 | 3.2600 | 3.3500 | 3.3500 | 79,400 |
| Dec 27, 2023 | 3.1000 | 3.1400 | 3.0500 | 3.0900 | 3.0900 | 9,200 |
| Dec 26, 2023 | 3.0000 | 3.1600 | 3.0000 | 3.1000 | 3.1000 | 30,400 |
Related Tickers
UTSI UTStarcom Holdings Corp.
2.4300
+7.52%
TTLTF Total Telcom Inc.
0.1822
0.00%
KVHI KVH Industries, Inc.
5.40
+2.27%
CYSNF C-Com Satellite Systems Inc.
0.7830
-2.13%
ZTCOF ZTE Corporation
1.9800
0.00%
BOSC B.O.S. Better Online Solutions Ltd.
3.2700
-0.30%
SONM Sonim Technologies, Inc.
3.6900
+6.65%
BOXL Boxlight Corporation
0.3590
0.00%
CLFD Clearfield, Inc.
30.11
-1.25%
ASNS Actelis Networks, Inc.
1.0300
+0.98%