2.0500
-0.0100
(-0.49%)
At close: January 10 at 4:00:00 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 |
---|---|---|---|---|---|---|
Jan 10, 2025 | 2.1200 | 2.1200 | 1.9600 | 2.0500 | 2.0500 | 60,400 |
Jan 8, 2025 | 2.0000 | 2.0600 | 2.0000 | 2.0490 | 2.0490 | 3,900 |
Jan 7, 2025 | 2.0600 | 2.0600 | 2.0300 | 2.0500 | 2.0500 | 4,900 |
Jan 6, 2025 | 2.1100 | 2.1110 | 2.0000 | 2.0300 | 2.0300 | 31,100 |
Jan 3, 2025 | 2.1190 | 2.1190 | 2.0210 | 2.0700 | 2.0700 | 6,700 |
Jan 2, 2025 | 2.0600 | 2.0700 | 2.0550 | 2.0600 | 2.0600 | 2,000 |
Dec 31, 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0600 | 2.0600 | 14,800 |
Dec 30, 2024 | 2.0300 | 2.0530 | 2.0100 | 2.0500 | 2.0500 | 14,400 |
Dec 27, 2024 | 2.0500 | 2.1000 | 2.0100 | 2.0700 | 2.0700 | 10,800 |
Dec 26, 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0900 | 2.0900 | 11,200 |
Dec 24, 2024 | 2.0100 | 2.0500 | 1.9700 | 2.0500 | 2.0500 | 43,200 |
Dec 23, 2024 | 2.1000 | 2.1000 | 2.0100 | 2.0400 | 2.0400 | 23,700 |
Dec 20, 2024 | 1.9800 | 2.1200 | 1.9800 | 2.1200 | 2.1200 | 13,500 |
Dec 19, 2024 | 2.0000 | 2.0200 | 1.9700 | 2.0200 | 2.0200 | 17,900 |
Dec 18, 2024 | 2.0400 | 2.0450 | 2.0100 | 2.0100 | 2.0100 | 9,200 |
Dec 17, 2024 | 2.0100 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 18,500 |
Dec 16, 2024 | 2.0500 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 10,800 |
Dec 13, 2024 | 2.0100 | 2.0400 | 2.0090 | 2.0400 | 2.0400 | 10,500 |
Dec 12, 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 19,000 |
Dec 11, 2024 | 2.0200 | 2.0700 | 2.0100 | 2.0700 | 2.0700 | 7,700 |
Dec 10, 2024 | 2.0300 | 2.0700 | 2.0000 | 2.0600 | 2.0600 | 21,900 |
Dec 9, 2024 | 1.9900 | 2.0500 | 1.9900 | 2.0500 | 2.0500 | 12,100 |
Dec 6, 2024 | 2.0420 | 2.0420 | 1.9900 | 2.0100 | 2.0100 | 3,200 |
Dec 5, 2024 | 1.9870 | 2.0300 | 1.9700 | 2.0300 | 2.0300 | 25,800 |
Dec 4, 2024 | 2.0300 | 2.0300 | 1.9800 | 2.0100 | 2.0100 | 6,500 |
Dec 3, 2024 | 2.1100 | 2.1200 | 2.0100 | 2.0600 | 2.0600 | 10,600 |
Dec 2, 2024 | 2.0800 | 2.1400 | 2.0700 | 2.1400 | 2.1400 | 19,000 |
Nov 29, 2024 | 2.0490 | 2.0600 | 2.0420 | 2.0600 | 2.0600 | 4,500 |
Nov 27, 2024 | 2.0100 | 2.1300 | 2.0100 | 2.1000 | 2.1000 | 10,000 |
Nov 26, 2024 | 2.0500 | 2.0920 | 2.0400 | 2.0600 | 2.0600 | 9,400 |
Nov 25, 2024 | 2.1400 | 2.1400 | 2.0200 | 2.0200 | 2.0200 | 12,200 |
Nov 22, 2024 | 2.0700 | 2.1850 | 2.0400 | 2.1600 | 2.1600 | 13,700 |
Nov 21, 2024 | 2.0400 | 2.1000 | 2.0000 | 2.0900 | 2.0900 | 13,700 |
Nov 20, 2024 | 2.0800 | 2.1200 | 1.9900 | 2.0500 | 2.0500 | 48,300 |
Nov 19, 2024 | 2.0690 | 2.1200 | 2.0400 | 2.1000 | 2.1000 | 69,000 |
Nov 18, 2024 | 2.0000 | 2.0450 | 1.9800 | 2.0300 | 2.0300 | 128,300 |
Nov 15, 2024 | 2.0100 | 2.0100 | 1.9900 | 2.0000 | 2.0000 | 13,800 |
Nov 14, 2024 | 2.0100 | 2.0550 | 2.0000 | 2.0300 | 2.0300 | 41,500 |
Nov 13, 2024 | 2.1000 | 2.1300 | 2.0100 | 2.0390 | 2.0390 | 13,300 |
Nov 12, 2024 | 2.0400 | 2.1100 | 2.0200 | 2.0400 | 2.0400 | 10,000 |
Nov 11, 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 11,500 |
Nov 8, 2024 | 2.0300 | 2.2000 | 2.0200 | 2.0200 | 2.0200 | 16,900 |
Nov 7, 2024 | 2.0400 | 2.2000 | 2.0300 | 2.0300 | 2.0300 | 10,600 |
Nov 6, 2024 | 2.0600 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | 10,700 |
Nov 5, 2024 | 2.0650 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 13,300 |
Nov 4, 2024 | 2.0700 | 2.1000 | 2.0300 | 2.0700 | 2.0700 | 5,800 |
Nov 1, 2024 | 2.0600 | 2.1000 | 2.0400 | 2.0400 | 2.0400 | 23,900 |
Oct 31, 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 7,100 |
Oct 30, 2024 | 2.0700 | 2.1000 | 2.0400 | 2.0400 | 2.0400 | 4,400 |
Oct 29, 2024 | 2.1570 | 2.1570 | 2.0480 | 2.0500 | 2.0500 | 11,500 |
Oct 28, 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0650 | 2.0650 | 6,400 |
Oct 25, 2024 | 2.1700 | 2.1700 | 2.0400 | 2.0800 | 2.0800 | 15,400 |
Oct 24, 2024 | 2.0850 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 13,100 |
Oct 23, 2024 | 2.0400 | 2.0510 | 2.0400 | 2.0500 | 2.0500 | 5,900 |
Oct 22, 2024 | 2.0480 | 2.0700 | 2.0400 | 2.0400 | 2.0400 | 26,900 |
Oct 21, 2024 | 2.1100 | 2.1100 | 2.0600 | 2.0650 | 2.0650 | 3,600 |
Oct 18, 2024 | 2.1100 | 2.1100 | 2.0000 | 2.1100 | 2.1100 | 111,600 |
Oct 17, 2024 | 2.1180 | 2.1500 | 2.1100 | 2.1100 | 2.1100 | 8,900 |
Oct 16, 2024 | 2.1100 | 2.1400 | 2.1100 | 2.1300 | 2.1300 | 7,300 |
Oct 15, 2024 | 2.1200 | 2.1340 | 2.1200 | 2.1200 | 2.1200 | 1,400 |
Oct 14, 2024 | 2.1700 | 2.1900 | 2.1200 | 2.1200 | 2.1200 | 26,200 |
Oct 11, 2024 | 2.2160 | 2.2200 | 2.1700 | 2.1700 | 2.1700 | 3,600 |
Oct 10, 2024 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 3,400 |
Oct 9, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 1,600 |
Oct 8, 2024 | 2.1940 | 2.1940 | 2.1700 | 2.1800 | 2.1800 | 5,100 |
Oct 7, 2024 | 2.1700 | 2.1900 | 2.1700 | 2.1900 | 2.1900 | 4,600 |
Oct 4, 2024 | 2.1700 | 2.1900 | 2.1550 | 2.1850 | 2.1850 | 23,500 |
Oct 3, 2024 | 2.1300 | 2.1400 | 2.1300 | 2.1300 | 2.1300 | 3,000 |
Oct 2, 2024 | 2.1420 | 2.1500 | 2.1300 | 2.1300 | 2.1300 | 3,300 |
Oct 1, 2024 | 2.1700 | 2.1700 | 2.1320 | 2.1320 | 2.1320 | 900 |
Sep 30, 2024 | 2.1700 | 2.1700 | 2.1300 | 2.1600 | 2.1600 | 4,400 |
Sep 27, 2024 | 2.1700 | 2.1700 | 2.1400 | 2.1600 | 2.1600 | 3,500 |
Sep 26, 2024 | 2.1500 | 2.1900 | 2.1320 | 2.1500 | 2.1500 | 18,200 |
Sep 25, 2024 | 2.1500 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 9,400 |
Sep 24, 2024 | 2.2500 | 2.2500 | 2.1250 | 2.1500 | 2.1500 | 27,600 |
Sep 23, 2024 | 2.2800 | 2.2800 | 2.1000 | 2.1600 | 2.1600 | 91,700 |
Sep 20, 2024 | 2.2300 | 2.3100 | 2.2000 | 2.3100 | 2.3100 | 24,500 |
Sep 19, 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2500 | 2.2500 | 6,700 |
Sep 18, 2024 | 2.2200 | 2.2250 | 2.2000 | 2.2000 | 2.2000 | 8,600 |
Sep 17, 2024 | 2.2600 | 2.2800 | 2.2200 | 2.2200 | 2.2200 | 16,300 |
Sep 16, 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 6,400 |
Sep 13, 2024 | 2.2700 | 2.3100 | 2.2700 | 2.2800 | 2.2800 | 5,400 |
Sep 12, 2024 | 2.3000 | 2.3000 | 2.2700 | 2.2700 | 2.2700 | 3,100 |
Sep 11, 2024 | 2.2800 | 2.2820 | 2.2800 | 2.2800 | 2.2800 | 1,700 |
Sep 10, 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 6,600 |
Sep 9, 2024 | 2.3700 | 2.3700 | 2.3000 | 2.3150 | 2.3150 | 6,300 |
Sep 6, 2024 | 2.3400 | 2.3500 | 2.3300 | 2.3500 | 2.3500 | 5,600 |
Sep 5, 2024 | 2.3900 | 2.4050 | 2.3400 | 2.3400 | 2.3400 | 9,100 |
Sep 4, 2024 | 2.3800 | 2.4000 | 2.3800 | 2.3800 | 2.3800 | 2,200 |
Sep 3, 2024 | 2.4100 | 2.4200 | 2.3800 | 2.4100 | 2.4100 | 12,900 |
Aug 30, 2024 | 2.4400 | 2.4750 | 2.4000 | 2.4500 | 2.4500 | 3,200 |
Aug 29, 2024 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | 2.4600 | 3,100 |
Aug 28, 2024 | 2.4800 | 2.5300 | 2.4600 | 2.4700 | 2.4700 | 3,900 |
Aug 27, 2024 | 2.4950 | 2.4950 | 2.4600 | 2.4600 | 2.4600 | 1,300 |
Aug 26, 2024 | 2.4900 | 2.5500 | 2.4700 | 2.5300 | 2.5300 | 7,700 |
Aug 23, 2024 | 2.3800 | 2.6000 | 2.3800 | 2.5200 | 2.5200 | 4,100 |
Aug 22, 2024 | 2.4010 | 2.4200 | 2.3800 | 2.3800 | 2.3800 | 7,900 |
Aug 21, 2024 | 2.4500 | 2.4600 | 2.4000 | 2.4000 | 2.4000 | 3,400 |
Aug 20, 2024 | 2.4200 | 2.4500 | 2.4000 | 2.4000 | 2.4000 | 6,600 |
Aug 19, 2024 | 2.4400 | 2.5300 | 2.4260 | 2.4300 | 2.4300 | 2,000 |
Aug 16, 2024 | 2.4300 | 2.5900 | 2.4000 | 2.4100 | 2.4100 | 1,800 |
Aug 15, 2024 | 2.3300 | 2.5000 | 2.3300 | 2.4000 | 2.4000 | 13,900 |
Aug 14, 2024 | 2.4900 | 2.4940 | 2.4400 | 2.4700 | 2.4700 | 4,200 |
Aug 13, 2024 | 2.4800 | 2.4800 | 2.4500 | 2.4700 | 2.4700 | 1,500 |
Aug 12, 2024 | 2.6000 | 2.6000 | 2.4750 | 2.4750 | 2.4750 | 3,000 |
Aug 9, 2024 | 2.3600 | 2.6000 | 2.3600 | 2.6000 | 2.6000 | 7,700 |
Aug 8, 2024 | 2.4500 | 2.5000 | 2.3500 | 2.3500 | 2.3500 | 14,700 |
Aug 7, 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 700 |
Aug 6, 2024 | 2.3800 | 2.4000 | 2.3510 | 2.4000 | 2.4000 | 800 |
Aug 5, 2024 | 2.3700 | 2.4700 | 2.3700 | 2.3800 | 2.3800 | 1,700 |
Aug 2, 2024 | 2.6000 | 2.6300 | 2.4600 | 2.4900 | 2.4900 | 7,900 |
Aug 1, 2024 | 2.4400 | 2.6000 | 2.4400 | 2.6000 | 2.6000 | 7,600 |
Jul 31, 2024 | 2.4600 | 2.4600 | 2.1800 | 2.3500 | 2.3500 | 17,000 |
Jul 30, 2024 | 2.5000 | 2.5500 | 2.4700 | 2.4800 | 2.4800 | 4,300 |
Jul 29, 2024 | 2.4800 | 2.6000 | 2.4800 | 2.4800 | 2.4800 | 3,100 |
Jul 26, 2024 | 2.5000 | 2.5100 | 2.5000 | 2.5100 | 2.5100 | 400 |
Jul 25, 2024 | 2.5100 | 2.5100 | 2.4600 | 2.5000 | 2.5000 | 2,100 |
Jul 24, 2024 | 2.5300 | 2.5400 | 2.5300 | 2.5300 | 2.5300 | 800 |
Jul 23, 2024 | 2.5300 | 2.6000 | 2.5300 | 2.5300 | 2.5300 | 1,700 |
Jul 22, 2024 | 2.5500 | 2.6200 | 2.4900 | 2.6200 | 2.6200 | 4,700 |
Jul 19, 2024 | 2.5100 | 2.6000 | 2.5100 | 2.5100 | 2.5100 | 1,600 |
Jul 18, 2024 | 2.5000 | 2.5980 | 2.5000 | 2.5000 | 2.5000 | 4,200 |
Jul 17, 2024 | 2.6400 | 2.6400 | 2.5100 | 2.6000 | 2.6000 | 2,700 |
Jul 16, 2024 | 2.5800 | 2.6000 | 2.5100 | 2.5900 | 2.5900 | 5,400 |
Jul 15, 2024 | 2.5200 | 2.6700 | 2.5200 | 2.5200 | 2.5200 | 900 |
Jul 12, 2024 | 2.7300 | 2.7300 | 2.5000 | 2.6500 | 2.6500 | 2,000 |
Jul 11, 2024 | 2.6700 | 2.6700 | 2.5800 | 2.5800 | 2.5800 | 900 |
Jul 10, 2024 | 2.5800 | 2.6170 | 2.5800 | 2.5800 | 2.5800 | 7,700 |
Jul 9, 2024 | 2.6500 | 2.7400 | 2.5800 | 2.5900 | 2.5900 | 10,500 |
Jul 8, 2024 | 2.7500 | 2.7500 | 2.5900 | 2.7000 | 2.7000 | 3,900 |
Jul 5, 2024 | 2.7200 | 2.7400 | 2.6100 | 2.7300 | 2.7300 | 5,500 |
Jul 3, 2024 | 2.6900 | 2.7300 | 2.6300 | 2.6850 | 2.6850 | 1,200 |
Jul 2, 2024 | 2.6000 | 2.7600 | 2.6000 | 2.6400 | 2.6400 | 7,600 |
Jul 1, 2024 | 2.6900 | 2.7000 | 2.6280 | 2.7000 | 2.7000 | 1,300 |
Jun 28, 2024 | 2.6000 | 2.6500 | 2.5800 | 2.6500 | 2.6500 | 5,700 |
Jun 27, 2024 | 2.6000 | 2.6000 | 2.5900 | 2.6000 | 2.6000 | 2,500 |
Jun 26, 2024 | 2.6000 | 2.6000 | 2.5100 | 2.5100 | 2.5100 | 6,000 |
Jun 25, 2024 | 2.6200 | 2.7000 | 2.5900 | 2.7000 | 2.7000 | 6,500 |
Jun 24, 2024 | 2.5350 | 2.7000 | 2.5000 | 2.7000 | 2.7000 | 10,000 |
Jun 21, 2024 | 2.5800 | 2.6500 | 2.5500 | 2.6500 | 2.6500 | 22,800 |
Jun 20, 2024 | 2.6100 | 2.6100 | 2.4700 | 2.5700 | 2.5700 | 41,600 |
Jun 18, 2024 | 2.5200 | 2.6930 | 2.5060 | 2.6800 | 2.6800 | 23,200 |
Jun 17, 2024 | 2.7050 | 2.7050 | 2.5900 | 2.6900 | 2.6900 | 5,800 |
Jun 14, 2024 | 2.5900 | 2.6750 | 2.5900 | 2.6700 | 2.6700 | 3,300 |
Jun 13, 2024 | 2.6700 | 2.7800 | 2.5850 | 2.6280 | 2.6280 | 12,600 |
Jun 12, 2024 | 2.7500 | 2.7500 | 2.6100 | 2.6200 | 2.6200 | 4,100 |
Jun 11, 2024 | 2.6100 | 2.8200 | 2.6100 | 2.7400 | 2.7400 | 6,000 |
Jun 10, 2024 | 2.7800 | 2.8700 | 2.6000 | 2.6500 | 2.6500 | 12,300 |
Jun 7, 2024 | 2.7700 | 2.8000 | 2.7700 | 2.7700 | 2.7700 | 2,400 |
Jun 6, 2024 | 2.7600 | 2.8000 | 2.7600 | 2.7800 | 2.7800 | 3,100 |
Jun 5, 2024 | 2.8500 | 2.8500 | 2.7600 | 2.7950 | 2.7950 | 11,500 |
Jun 4, 2024 | 2.8400 | 2.8400 | 2.7100 | 2.7400 | 2.7400 | 4,800 |
Jun 3, 2024 | 2.5900 | 2.8500 | 2.5900 | 2.8400 | 2.8400 | 11,100 |
May 31, 2024 | 2.6300 | 2.7100 | 2.5900 | 2.5900 | 2.5900 | 21,600 |
May 30, 2024 | 2.6900 | 2.7150 | 2.6300 | 2.6400 | 2.6400 | 11,900 |
May 29, 2024 | 2.6200 | 2.6900 | 2.6200 | 2.6300 | 2.6300 | 5,500 |
May 28, 2024 | 2.7150 | 2.7200 | 2.6000 | 2.6200 | 2.6200 | 9,100 |
May 24, 2024 | 2.6500 | 2.7900 | 2.6500 | 2.7500 | 2.7500 | 5,600 |
May 23, 2024 | 2.7400 | 2.8200 | 2.6500 | 2.6700 | 2.6700 | 4,100 |
May 22, 2024 | 2.6700 | 2.8200 | 2.6540 | 2.6700 | 2.6700 | 39,700 |
May 21, 2024 | 2.6600 | 2.8100 | 2.6600 | 2.7300 | 2.7300 | 7,400 |
May 20, 2024 | 2.7200 | 2.7200 | 2.6500 | 2.6690 | 2.6690 | 4,000 |
May 17, 2024 | 2.6900 | 2.7650 | 2.6500 | 2.6600 | 2.6600 | 13,800 |
May 16, 2024 | 2.7900 | 2.8200 | 2.7100 | 2.7100 | 2.7100 | 12,900 |
May 15, 2024 | 2.8000 | 2.8500 | 2.7200 | 2.7900 | 2.7900 | 6,500 |
May 14, 2024 | 2.7000 | 2.8120 | 2.6600 | 2.7500 | 2.7500 | 15,600 |
May 13, 2024 | 2.7100 | 2.8000 | 2.6200 | 2.6200 | 2.6200 | 12,700 |
May 10, 2024 | 2.6900 | 2.8500 | 2.6100 | 2.6200 | 2.6200 | 21,100 |
May 9, 2024 | 2.7100 | 2.8000 | 2.6400 | 2.8000 | 2.8000 | 9,100 |
May 8, 2024 | 2.6000 | 2.7500 | 2.6000 | 2.6300 | 2.6300 | 6,700 |
May 7, 2024 | 2.6000 | 2.8000 | 2.6000 | 2.6000 | 2.6000 | 6,500 |
May 6, 2024 | 2.7000 | 2.8000 | 2.5900 | 2.6000 | 2.6000 | 11,500 |
May 3, 2024 | 2.6600 | 2.7800 | 2.6000 | 2.7000 | 2.7000 | 8,300 |
May 2, 2024 | 2.6130 | 2.7300 | 2.6100 | 2.6900 | 2.6900 | 4,000 |
May 1, 2024 | 2.6100 | 2.8370 | 2.6000 | 2.7100 | 2.7100 | 12,500 |
Apr 30, 2024 | 2.5900 | 2.7500 | 2.5900 | 2.6150 | 2.6150 | 8,600 |
Apr 29, 2024 | 2.6000 | 2.8600 | 2.6000 | 2.6650 | 2.6650 | 5,900 |
Apr 26, 2024 | 2.8500 | 2.8600 | 2.7020 | 2.7200 | 2.7200 | 15,100 |
Apr 25, 2024 | 2.6400 | 2.7200 | 2.6100 | 2.7200 | 2.7200 | 1,700 |
Apr 24, 2024 | 2.7500 | 2.7700 | 2.6000 | 2.6000 | 2.6000 | 11,000 |
Apr 23, 2024 | 2.5900 | 2.8500 | 2.5900 | 2.7700 | 2.7700 | 8,100 |
Apr 22, 2024 | 2.6500 | 2.7200 | 2.5800 | 2.5800 | 2.5800 | 34,100 |
Apr 19, 2024 | 2.4700 | 2.7350 | 2.4700 | 2.6500 | 2.6500 | 31,100 |
Apr 18, 2024 | 2.7100 | 2.7700 | 2.5200 | 2.5200 | 2.5200 | 23,500 |
Apr 17, 2024 | 2.6600 | 2.7200 | 2.6600 | 2.6600 | 2.6600 | 12,900 |
Apr 16, 2024 | 2.7000 | 2.7000 | 2.5000 | 2.6600 | 2.6600 | 15,800 |
Apr 15, 2024 | 2.5500 | 2.8250 | 2.3100 | 2.7700 | 2.7700 | 12,200 |
Apr 12, 2024 | 2.8300 | 2.9900 | 2.3980 | 2.6500 | 2.6500 | 77,500 |
Apr 11, 2024 | 2.8900 | 3.0000 | 2.8550 | 2.8600 | 2.8600 | 16,900 |
Apr 10, 2024 | 3.0000 | 3.0900 | 2.8050 | 2.9200 | 2.9200 | 28,800 |
Apr 9, 2024 | 3.1100 | 3.1280 | 3.0000 | 3.0000 | 3.0000 | 18,800 |
Apr 8, 2024 | 3.0200 | 3.1370 | 2.8000 | 2.9500 | 2.9500 | 11,600 |
Apr 5, 2024 | 2.9000 | 2.9920 | 2.8600 | 2.9300 | 2.9300 | 8,100 |
Apr 4, 2024 | 3.0560 | 3.1800 | 2.9600 | 3.0400 | 3.0400 | 6,200 |
Apr 3, 2024 | 2.8100 | 3.2000 | 2.8100 | 3.0600 | 3.0600 | 20,300 |
Apr 2, 2024 | 2.8300 | 3.0000 | 2.8200 | 2.8850 | 2.8850 | 18,800 |
Apr 1, 2024 | 3.2800 | 3.2800 | 2.8400 | 2.8600 | 2.8600 | 29,900 |
Mar 28, 2024 | 3.1500 | 3.4900 | 3.0900 | 3.3200 | 3.3200 | 36,900 |
Mar 27, 2024 | 3.2000 | 3.4000 | 3.1500 | 3.2000 | 3.2000 | 12,200 |
Mar 26, 2024 | 3.1400 | 3.4000 | 3.0000 | 3.2600 | 3.2600 | 61,800 |
Mar 25, 2024 | 3.1000 | 3.2000 | 3.0500 | 3.0700 | 3.0700 | 28,000 |
Mar 22, 2024 | 3.1300 | 3.3600 | 3.1000 | 3.1300 | 3.1300 | 54,800 |
Mar 21, 2024 | 3.5600 | 3.6300 | 3.1500 | 3.2100 | 3.2100 | 42,300 |
Mar 20, 2024 | 3.4900 | 3.6400 | 3.4400 | 3.6400 | 3.6400 | 9,600 |
Mar 19, 2024 | 3.3100 | 3.6900 | 3.2500 | 3.4400 | 3.4400 | 12,800 |
Mar 18, 2024 | 3.6100 | 3.7540 | 3.3000 | 3.3100 | 3.3100 | 58,000 |
Mar 15, 2024 | 3.6000 | 3.6600 | 3.3300 | 3.5900 | 3.5900 | 19,600 |
Mar 14, 2024 | 3.6100 | 3.7200 | 3.3000 | 3.5000 | 3.5000 | 35,700 |
Mar 13, 2024 | 3.5900 | 4.0900 | 3.4440 | 3.5100 | 3.5100 | 95,200 |
Mar 12, 2024 | 3.2900 | 4.1500 | 3.1600 | 3.4100 | 3.4100 | 278,600 |
Mar 11, 2024 | 2.7900 | 3.4430 | 2.7800 | 3.2900 | 3.2900 | 87,700 |
Mar 8, 2024 | 2.7200 | 2.9630 | 2.6800 | 2.8700 | 2.8700 | 36,900 |
Mar 7, 2024 | 2.7500 | 2.9500 | 2.7500 | 2.7900 | 2.7900 | 28,400 |
Mar 6, 2024 | 2.8500 | 2.8800 | 2.7050 | 2.8000 | 2.8000 | 39,800 |
Mar 5, 2024 | 2.9000 | 2.9700 | 2.8700 | 2.9300 | 2.9300 | 1,900 |
Mar 4, 2024 | 2.9300 | 2.9750 | 2.7800 | 2.9600 | 2.9600 | 47,400 |
Mar 1, 2024 | 2.8200 | 3.1100 | 2.6200 | 2.8600 | 2.8600 | 23,300 |
Feb 29, 2024 | 3.1200 | 3.1200 | 2.7700 | 2.9000 | 2.9000 | 9,700 |
Feb 28, 2024 | 2.9600 | 3.1800 | 2.8300 | 3.1200 | 3.1200 | 123,400 |
Feb 27, 2024 | 2.9100 | 2.9600 | 2.8190 | 2.9600 | 2.9600 | 1,900 |
Feb 26, 2024 | 2.7600 | 2.9100 | 2.7200 | 2.9100 | 2.9100 | 19,000 |
Feb 23, 2024 | 2.6090 | 2.7900 | 2.6090 | 2.7800 | 2.7800 | 49,200 |
Feb 22, 2024 | 2.6700 | 2.6800 | 2.6700 | 2.6700 | 2.6700 | 1,300 |
Feb 21, 2024 | 2.6100 | 2.6500 | 2.6100 | 2.6100 | 2.6100 | 4,400 |
Feb 20, 2024 | 2.6500 | 2.6800 | 2.6300 | 2.6300 | 2.6300 | 3,100 |
Feb 16, 2024 | 2.5200 | 2.6600 | 2.5200 | 2.6150 | 2.6150 | 2,700 |
Feb 15, 2024 | 2.6400 | 2.6900 | 2.6000 | 2.6100 | 2.6100 | 4,700 |
Feb 14, 2024 | 2.6800 | 2.6900 | 2.5200 | 2.6400 | 2.6400 | 25,400 |
Feb 13, 2024 | 2.8000 | 2.8000 | 2.6000 | 2.6600 | 2.6600 | 7,700 |
Feb 12, 2024 | 2.8700 | 2.8900 | 2.7300 | 2.7300 | 2.7300 | 7,600 |
Feb 9, 2024 | 2.7700 | 2.8700 | 2.6500 | 2.8700 | 2.8700 | 9,700 |
Feb 8, 2024 | 2.7000 | 2.8700 | 2.7000 | 2.7600 | 2.7600 | 10,700 |
Feb 7, 2024 | 2.7000 | 2.7400 | 2.7000 | 2.7000 | 2.7000 | 1,500 |
Feb 6, 2024 | 2.5800 | 2.6700 | 2.5700 | 2.6700 | 2.6700 | 5,900 |
Feb 5, 2024 | 2.7300 | 2.7300 | 2.5700 | 2.5700 | 2.5700 | 5,600 |
Feb 2, 2024 | 2.6300 | 2.7300 | 2.5700 | 2.7300 | 2.7300 | 5,200 |
Feb 1, 2024 | 2.5700 | 2.7600 | 2.5700 | 2.7600 | 2.7600 | 2,500 |
Jan 31, 2024 | 2.6000 | 2.8000 | 2.5900 | 2.6900 | 2.6900 | 17,700 |
Jan 30, 2024 | 2.5500 | 2.8700 | 2.5200 | 2.7400 | 2.7400 | 21,800 |
Jan 29, 2024 | 2.7200 | 2.7400 | 2.5800 | 2.6300 | 2.6300 | 7,000 |
Jan 26, 2024 | 2.7000 | 2.7200 | 2.6760 | 2.6760 | 2.6760 | 4,200 |
Jan 25, 2024 | 2.8000 | 2.8000 | 2.7000 | 2.7100 | 2.7100 | 8,000 |
Jan 24, 2024 | 2.8400 | 2.8400 | 2.7800 | 2.7800 | 2.7800 | 8,100 |
Jan 23, 2024 | 2.8150 | 2.8150 | 2.6400 | 2.7300 | 2.7300 | 11,600 |
Jan 22, 2024 | 2.6300 | 2.8500 | 2.6200 | 2.7800 | 2.7800 | 15,000 |
Jan 19, 2024 | 2.5500 | 2.7300 | 2.5490 | 2.6800 | 2.6800 | 17,600 |
Jan 18, 2024 | 2.5700 | 2.7000 | 2.5500 | 2.5500 | 2.5500 | 9,600 |
Jan 17, 2024 | 2.5870 | 2.6970 | 2.5030 | 2.5300 | 2.5300 | 16,900 |
Jan 16, 2024 | 2.6300 | 2.7300 | 2.5000 | 2.6000 | 2.6000 | 10,300 |
Jan 12, 2024 | 2.6800 | 2.7800 | 2.4800 | 2.6770 | 2.6770 | 13,400 |
Jan 11, 2024 | 2.7170 | 2.8200 | 2.6200 | 2.7000 | 2.7000 | 10,500 |
Related Tickers
43Z.F Schrödinger, Inc.
18.44
-4.87%
VHI.TO Vitalhub Corp.
11.10
+0.91%
KSI.TO kneat.com, inc.
6.26
+3.81%
ZCMD Zhongchao Inc.
1.7900
-3.24%
RNLXY Renalytix Plc
0.2450
+6.52%
BFRG Bullfrog AI Holdings, Inc.
2.1200
-5.36%
MNDR Mobile-health Network Solutions
0.3612
-2.38%
WAY Waystar Holding Corp.
37.49
-0.05%
TALK Talkspace, Inc.
2.9200
-4.89%
LFMD LifeMD, Inc.
4.7400
-7.06%