5.17
0.00
(0.00%)
At close: January 17 at 4:00:01 PM EST
5.20
+0.03
+(0.58%)
After hours: January 17 at 7:15:59 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 17, 2025 | 5.28 | 5.38 | 5.08 | 5.17 | 5.17 | 263,800 |
| Jan 16, 2025 | 5.35 | 5.37 | 5.12 | 5.17 | 5.17 | 100,200 |
| Jan 15, 2025 | 5.27 | 5.43 | 5.22 | 5.27 | 5.27 | 94,100 |
| Jan 14, 2025 | 5.05 | 5.30 | 5.05 | 5.22 | 5.22 | 117,500 |
| Jan 13, 2025 | 5.15 | 5.15 | 4.88 | 5.00 | 5.00 | 141,200 |
| Jan 10, 2025 | 5.29 | 5.31 | 5.05 | 5.21 | 5.21 | 104,900 |
| Jan 8, 2025 | 5.32 | 5.57 | 5.25 | 5.38 | 5.38 | 114,600 |
| Jan 7, 2025 | 5.70 | 5.91 | 5.35 | 5.35 | 5.35 | 130,000 |
| Jan 6, 2025 | 5.88 | 5.98 | 5.69 | 5.96 | 5.96 | 185,500 |
| Jan 3, 2025 | 5.46 | 5.88 | 5.41 | 5.68 | 5.68 | 195,500 |
| Jan 2, 2025 | 4.96 | 5.70 | 4.96 | 5.60 | 5.60 | 287,900 |
| Dec 31, 2024 | 5.11 | 5.16 | 4.86 | 4.95 | 4.95 | 117,700 |
| Dec 30, 2024 | 5.21 | 5.21 | 4.81 | 5.02 | 5.02 | 132,000 |
| Dec 27, 2024 | 5.29 | 5.48 | 5.13 | 5.19 | 5.19 | 143,700 |
| Dec 26, 2024 | 5.41 | 5.46 | 5.20 | 5.40 | 5.40 | 146,600 |
| Dec 24, 2024 | 5.01 | 5.44 | 4.93 | 5.40 | 5.40 | 98,600 |
| Dec 23, 2024 | 5.02 | 5.05 | 4.76 | 4.96 | 4.96 | 113,400 |
| Dec 20, 2024 | 5.00 | 5.20 | 4.84 | 4.84 | 4.84 | 321,700 |
| Dec 19, 2024 | 5.42 | 5.42 | 5.06 | 5.08 | 5.08 | 139,900 |
| Dec 18, 2024 | 5.65 | 5.65 | 5.06 | 5.16 | 5.16 | 163,800 |
| Dec 17, 2024 | 5.78 | 5.78 | 5.45 | 5.62 | 5.62 | 185,200 |
| Dec 16, 2024 | 5.60 | 5.89 | 5.30 | 5.65 | 5.65 | 311,200 |
| Dec 13, 2024 | 5.60 | 5.60 | 5.06 | 5.17 | 5.17 | 239,200 |
| Dec 12, 2024 | 5.31 | 6.05 | 5.31 | 5.66 | 5.66 | 262,600 |
| Dec 11, 2024 | 5.62 | 5.75 | 5.21 | 5.40 | 5.40 | 183,200 |
| Dec 10, 2024 | 5.63 | 5.95 | 5.30 | 5.47 | 5.47 | 146,600 |
| Dec 9, 2024 | 5.86 | 6.02 | 5.56 | 5.82 | 5.82 | 204,600 |
| Dec 6, 2024 | 5.57 | 6.00 | 5.11 | 5.99 | 5.99 | 298,100 |
| Dec 5, 2024 | 5.84 | 6.00 | 5.29 | 5.30 | 5.30 | 259,800 |
| Dec 4, 2024 | 5.32 | 5.79 | 5.32 | 5.60 | 5.60 | 134,500 |
| Dec 3, 2024 | 5.20 | 5.36 | 5.10 | 5.25 | 5.25 | 77,700 |
| Dec 2, 2024 | 5.53 | 5.60 | 5.18 | 5.22 | 5.22 | 156,700 |
| Nov 29, 2024 | 5.29 | 5.75 | 5.21 | 5.46 | 5.46 | 115,000 |
| Nov 27, 2024 | 5.14 | 5.29 | 4.97 | 5.24 | 5.24 | 119,900 |
| Nov 26, 2024 | 5.26 | 5.46 | 4.83 | 5.01 | 5.01 | 133,400 |
| Nov 25, 2024 | 5.37 | 5.52 | 5.11 | 5.40 | 5.40 | 120,700 |
| Nov 22, 2024 | 5.11 | 5.38 | 4.89 | 5.36 | 5.36 | 131,400 |
| Nov 21, 2024 | 5.35 | 5.39 | 5.00 | 5.01 | 5.01 | 179,400 |
| Nov 20, 2024 | 5.55 | 5.65 | 5.16 | 5.26 | 5.26 | 122,600 |
| Nov 19, 2024 | 5.75 | 5.86 | 5.18 | 5.47 | 5.47 | 136,900 |
| Nov 18, 2024 | 5.59 | 6.24 | 5.36 | 5.72 | 5.72 | 276,900 |
| Nov 15, 2024 | 5.13 | 5.72 | 5.13 | 5.40 | 5.40 | 167,200 |
| Nov 14, 2024 | 5.37 | 5.79 | 5.10 | 5.13 | 5.13 | 151,000 |
| Nov 13, 2024 | 5.83 | 6.05 | 5.16 | 5.34 | 5.34 | 576,000 |
| Nov 12, 2024 | 5.37 | 5.80 | 4.98 | 5.80 | 5.80 | 353,900 |
| Nov 11, 2024 | 5.10 | 5.73 | 4.65 | 5.55 | 5.55 | 441,100 |
| Nov 8, 2024 | 4.79 | 4.82 | 4.43 | 4.68 | 4.68 | 114,000 |
| Nov 7, 2024 | 4.86 | 5.01 | 4.45 | 4.69 | 4.69 | 139,000 |
| Nov 6, 2024 | 4.70 | 5.01 | 4.66 | 4.86 | 4.86 | 182,800 |
| Nov 5, 2024 | 4.49 | 4.75 | 4.48 | 4.57 | 4.57 | 62,900 |
| Nov 4, 2024 | 4.81 | 4.81 | 4.48 | 4.56 | 4.56 | 19,800 |
| Nov 1, 2024 | 4.80 | 4.90 | 4.66 | 4.75 | 4.75 | 27,800 |
| Oct 31, 2024 | 5.10 | 5.10 | 4.57 | 4.77 | 4.77 | 63,400 |
| Oct 30, 2024 | 4.90 | 5.25 | 4.61 | 5.03 | 5.03 | 48,900 |
| Oct 29, 2024 | 4.99 | 5.65 | 4.76 | 4.90 | 4.90 | 201,700 |
| Oct 28, 2024 | 4.84 | 4.95 | 4.59 | 4.90 | 4.90 | 65,400 |
| Oct 25, 2024 | 5.00 | 5.00 | 4.77 | 4.84 | 4.84 | 21,800 |
| Oct 24, 2024 | 4.86 | 4.99 | 4.70 | 4.99 | 4.99 | 48,400 |
| Oct 23, 2024 | 4.76 | 4.88 | 4.64 | 4.77 | 4.77 | 53,800 |
| Oct 22, 2024 | 4.52 | 4.86 | 4.45 | 4.77 | 4.77 | 52,100 |
| Oct 21, 2024 | 4.63 | 4.63 | 4.32 | 4.44 | 4.44 | 25,800 |
| Oct 18, 2024 | 4.52 | 4.70 | 4.40 | 4.59 | 4.59 | 68,100 |
| Oct 17, 2024 | 4.69 | 4.69 | 4.05 | 4.52 | 4.52 | 28,400 |
| Oct 16, 2024 | 4.74 | 4.74 | 4.30 | 4.60 | 4.60 | 35,300 |
| Oct 15, 2024 | 4.55 | 4.80 | 4.26 | 4.67 | 4.67 | 115,400 |
| Oct 14, 2024 | 4.09 | 4.73 | 3.91 | 4.60 | 4.60 | 164,000 |
| Oct 11, 2024 | 3.90 | 4.07 | 3.90 | 3.97 | 3.97 | 17,100 |
| Oct 10, 2024 | 3.92 | 4.03 | 3.83 | 3.85 | 3.85 | 18,400 |
| Oct 9, 2024 | 4.06 | 4.06 | 3.91 | 3.99 | 3.99 | 15,300 |
| Oct 8, 2024 | 3.82 | 4.09 | 3.82 | 4.01 | 4.01 | 36,900 |
| Oct 7, 2024 | 4.11 | 4.15 | 3.80 | 3.87 | 3.87 | 50,600 |
| Oct 4, 2024 | 4.24 | 4.25 | 3.80 | 4.06 | 4.06 | 104,200 |
| Oct 3, 2024 | 4.05 | 4.19 | 4.00 | 4.19 | 4.19 | 37,400 |
| Oct 2, 2024 | 3.97 | 4.19 | 3.88 | 4.10 | 4.10 | 22,900 |
| Oct 1, 2024 | 4.22 | 4.22 | 3.80 | 3.97 | 3.97 | 40,400 |
| Sep 30, 2024 | 4.22 | 4.22 | 3.85 | 4.04 | 4.04 | 51,200 |
| Sep 27, 2024 | 4.29 | 4.67 | 4.24 | 4.35 | 4.35 | 93,000 |
| Sep 26, 2024 | 4.36 | 4.39 | 4.00 | 4.25 | 4.25 | 75,300 |
| Sep 25, 2024 | 4.00 | 4.32 | 3.94 | 4.17 | 4.17 | 66,700 |
| Sep 24, 2024 | 3.92 | 4.09 | 3.80 | 3.93 | 3.93 | 33,200 |
| Sep 23, 2024 | 3.52 | 4.19 | 3.52 | 3.85 | 3.85 | 149,500 |
| Sep 20, 2024 | 4.20 | 4.41 | 3.44 | 3.44 | 3.44 | 448,700 |
| Sep 19, 2024 | 4.95 | 4.95 | 3.81 | 4.13 | 4.13 | 186,900 |
| Sep 18, 2024 | 5.00 | 5.00 | 4.60 | 4.77 | 4.77 | 45,800 |
| Sep 17, 2024 | 4.90 | 4.95 | 4.76 | 4.88 | 4.88 | 19,100 |
| Sep 16, 2024 | 5.05 | 5.05 | 4.76 | 4.85 | 4.85 | 12,000 |
| Sep 13, 2024 | 4.95 | 5.05 | 4.88 | 5.05 | 5.05 | 91,300 |
| Sep 12, 2024 | 4.60 | 5.04 | 4.49 | 4.92 | 4.92 | 75,200 |
| Sep 11, 2024 | 4.40 | 4.60 | 4.32 | 4.60 | 4.60 | 40,500 |
| Sep 10, 2024 | 4.45 | 4.45 | 4.16 | 4.44 | 4.44 | 20,600 |
| Sep 9, 2024 | 4.45 | 4.56 | 4.37 | 4.45 | 4.45 | 32,900 |
| Sep 6, 2024 | 4.55 | 4.55 | 4.04 | 4.37 | 4.37 | 52,100 |
| Sep 5, 2024 | 4.24 | 4.49 | 4.15 | 4.43 | 4.43 | 46,500 |
| Sep 4, 2024 | 4.27 | 4.36 | 4.10 | 4.16 | 4.16 | 43,400 |
| Sep 3, 2024 | 4.45 | 4.62 | 4.10 | 4.32 | 4.32 | 78,500 |
| Aug 30, 2024 | 4.86 | 4.86 | 4.51 | 4.51 | 4.51 | 76,900 |
| Aug 29, 2024 | 4.30 | 4.78 | 4.30 | 4.78 | 4.78 | 53,300 |
| Aug 28, 2024 | 4.30 | 4.40 | 4.12 | 4.30 | 4.30 | 52,900 |
| Aug 27, 2024 | 4.20 | 4.36 | 4.18 | 4.30 | 4.30 | 23,200 |
| Aug 26, 2024 | 4.43 | 4.43 | 4.08 | 4.25 | 4.25 | 55,200 |
| Aug 23, 2024 | 4.42 | 4.64 | 4.32 | 4.35 | 4.35 | 121,800 |
| Aug 22, 2024 | 4.33 | 4.58 | 4.28 | 4.54 | 4.54 | 130,900 |
| Aug 21, 2024 | 4.45 | 4.49 | 4.26 | 4.27 | 4.27 | 131,300 |
| Aug 20, 2024 | 4.66 | 5.03 | 4.22 | 4.30 | 4.30 | 248,900 |
| Aug 19, 2024 | 4.85 | 4.96 | 4.60 | 4.84 | 4.84 | 58,000 |
| Aug 16, 2024 | 4.88 | 5.18 | 4.70 | 4.92 | 4.92 | 46,400 |
| Aug 15, 2024 | 5.08 | 5.08 | 4.77 | 4.88 | 4.88 | 76,200 |
| Aug 14, 2024 | 5.00 | 5.01 | 4.68 | 5.00 | 5.00 | 48,400 |
| Aug 13, 2024 | 4.90 | 5.03 | 4.80 | 5.01 | 5.01 | 98,500 |
| Aug 12, 2024 | 4.48 | 4.78 | 4.44 | 4.76 | 4.76 | 47,300 |
| Aug 9, 2024 | 4.50 | 4.75 | 4.32 | 4.48 | 4.48 | 55,600 |
| Aug 8, 2024 | 3.89 | 4.72 | 3.80 | 4.56 | 4.56 | 102,900 |
| Aug 7, 2024 | 4.10 | 4.14 | 3.61 | 3.81 | 3.81 | 101,600 |
| Aug 6, 2024 | 3.88 | 4.18 | 3.82 | 4.00 | 4.00 | 58,600 |
| Aug 5, 2024 | 3.21 | 4.08 | 3.20 | 3.82 | 3.82 | 145,800 |
| Aug 2, 2024 | 3.96 | 4.15 | 3.79 | 4.07 | 4.07 | 145,500 |
| Aug 1, 2024 | 4.48 | 4.48 | 4.09 | 4.11 | 4.11 | 93,800 |
| Jul 31, 2024 | 3.99 | 4.65 | 3.99 | 4.51 | 4.51 | 154,500 |
| Jul 30, 2024 | 4.38 | 4.88 | 3.91 | 3.93 | 3.93 | 269,300 |
| Jul 29, 2024 | 4.89 | 4.97 | 4.30 | 4.30 | 4.30 | 219,100 |
| Jul 26, 2024 | 5.17 | 5.35 | 4.60 | 4.75 | 4.75 | 138,400 |
| Jul 25, 2024 | 5.00 | 5.31 | 4.78 | 5.01 | 5.01 | 207,700 |
| Jul 24, 2024 | 5.56 | 5.56 | 4.74 | 5.14 | 5.14 | 305,200 |
| Jul 23, 2024 | 5.70 | 6.33 | 5.11 | 5.34 | 5.34 | 554,200 |
| Jul 22, 2024 | 5.85 | 6.20 | 5.19 | 5.74 | 5.74 | 412,800 |
| Jul 19, 2024 | 4.82 | 5.85 | 4.82 | 5.75 | 5.75 | 514,900 |
| Jul 18, 2024 | 4.77 | 5.08 | 4.58 | 4.87 | 4.87 | 191,000 |
| Jul 17, 2024 | 4.90 | 4.97 | 4.60 | 4.78 | 4.78 | 200,200 |
| Jul 16, 2024 | 4.82 | 5.26 | 4.52 | 4.97 | 4.97 | 276,500 |
| Jul 15, 2024 | 4.65 | 5.40 | 4.51 | 4.75 | 4.75 | 260,800 |
| Jul 12, 2024 | 4.15 | 4.43 | 4.11 | 4.29 | 4.29 | 107,600 |
| Jul 11, 2024 | 4.74 | 4.79 | 4.06 | 4.18 | 4.18 | 204,500 |
| Jul 10, 2024 | 5.09 | 5.44 | 4.50 | 4.57 | 4.57 | 234,600 |
| Jul 9, 2024 | 4.79 | 5.50 | 4.51 | 5.19 | 5.19 | 239,400 |
| Jul 8, 2024 | 4.45 | 5.00 | 4.35 | 4.70 | 4.70 | 114,800 |
| Jul 5, 2024 | 4.14 | 4.62 | 3.84 | 4.34 | 4.34 | 216,100 |
| Jul 3, 2024 | 4.22 | 4.78 | 4.22 | 4.38 | 4.38 | 68,100 |
| Jul 2, 2024 | 4.47 | 4.87 | 4.20 | 4.29 | 4.29 | 140,300 |
| Jul 1, 2024 | 4.77 | 5.19 | 4.40 | 4.48 | 4.48 | 178,000 |
| Jun 28, 2024 | 5.41 | 5.53 | 4.63 | 4.70 | 4.70 | 151,600 |
| Jun 27, 2024 | 5.90 | 6.30 | 4.61 | 5.26 | 5.26 | 306,900 |
| Jun 26, 2024 | 6.75 | 7.39 | 5.50 | 6.10 | 6.10 | 792,000 |
| Jun 25, 2024 | 5.21 | 7.00 | 4.95 | 6.70 | 6.70 | 794,500 |
| Jun 24, 2024 | 5.05 | 5.69 | 4.50 | 5.20 | 5.20 | 723,000 |
| Jun 21, 2024 | 3.89 | 6.44 | 3.75 | 6.20 | 6.20 | 2,503,400 |
| Jun 20, 2024 | 3.54 | 3.90 | 3.54 | 3.90 | 3.90 | 78,900 |
| Jun 18, 2024 | 3.70 | 3.76 | 3.50 | 3.50 | 3.50 | 30,800 |
| Jun 17, 2024 | 3.95 | 3.95 | 3.64 | 3.69 | 3.69 | 31,000 |
| Jun 14, 2024 | 3.77 | 4.00 | 3.60 | 3.84 | 3.84 | 82,400 |
| Jun 13, 2024 | 3.57 | 3.96 | 3.57 | 3.89 | 3.89 | 119,600 |
| Jun 12, 2024 | 3.22 | 3.75 | 3.20 | 3.66 | 3.66 | 223,500 |
| Jun 11, 2024 | 3.56 | 3.56 | 3.00 | 3.17 | 3.17 | 140,700 |
| Jun 10, 2024 | 3.98 | 3.98 | 3.45 | 3.57 | 3.57 | 112,600 |
| Jun 7, 2024 | 4.00 | 4.00 | 3.54 | 3.72 | 3.72 | 208,500 |
| Jun 6, 2024 | 3.59 | 3.87 | 3.57 | 3.65 | 3.65 | 62,300 |
| Jun 5, 2024 | 3.95 | 4.03 | 3.59 | 3.69 | 3.69 | 80,400 |
| Jun 4, 2024 | 3.45 | 4.00 | 3.42 | 3.87 | 3.87 | 158,400 |
| Jun 3, 2024 | 3.40 | 3.55 | 3.37 | 3.42 | 3.42 | 30,900 |
| May 31, 2024 | 3.41 | 3.58 | 3.28 | 3.31 | 3.31 | 59,300 |
| May 30, 2024 | 3.51 | 3.58 | 3.36 | 3.48 | 3.48 | 65,400 |
| May 29, 2024 | 3.50 | 3.65 | 3.43 | 3.50 | 3.50 | 87,400 |
| May 28, 2024 | 3.45 | 3.70 | 3.31 | 3.52 | 3.52 | 61,900 |
| May 24, 2024 | 3.27 | 3.54 | 3.27 | 3.38 | 3.38 | 32,900 |
| May 23, 2024 | 3.41 | 3.53 | 3.23 | 3.36 | 3.36 | 67,000 |
| May 22, 2024 | 3.73 | 3.83 | 3.42 | 3.51 | 3.51 | 122,400 |
| May 21, 2024 | 3.54 | 4.00 | 3.41 | 3.70 | 3.70 | 281,100 |
| May 20, 2024 | 3.63 | 3.65 | 3.30 | 3.40 | 3.40 | 101,300 |
| May 17, 2024 | 3.37 | 3.63 | 3.30 | 3.53 | 3.53 | 97,400 |
| May 16, 2024 | 3.21 | 3.70 | 3.19 | 3.47 | 3.47 | 162,400 |
| May 15, 2024 | 2.98 | 3.46 | 2.89 | 3.45 | 3.45 | 198,500 |
| May 14, 2024 | 2.92 | 3.02 | 2.80 | 2.87 | 2.87 | 54,100 |
| May 13, 2024 | 2.88 | 3.06 | 2.88 | 2.96 | 2.96 | 55,700 |
| May 10, 2024 | 3.27 | 3.40 | 2.80 | 2.96 | 2.96 | 116,100 |
| May 9, 2024 | 2.88 | 3.30 | 2.87 | 3.15 | 3.15 | 188,600 |
| May 8, 2024 | 2.76 | 3.05 | 2.67 | 2.86 | 2.86 | 118,500 |
| May 7, 2024 | 2.60 | 2.80 | 2.50 | 2.65 | 2.65 | 198,900 |
| May 6, 2024 | 2.82 | 3.02 | 2.56 | 2.63 | 2.63 | 205,200 |
| May 3, 2024 | 2.97 | 3.10 | 2.80 | 2.81 | 2.81 | 82,400 |
| May 2, 2024 | 2.84 | 2.94 | 2.65 | 2.87 | 2.87 | 163,800 |
| May 1, 2024 | 2.76 | 3.18 | 2.73 | 2.80 | 2.80 | 249,100 |
| Apr 30, 2024 | 3.27 | 3.30 | 2.69 | 2.83 | 2.83 | 96,100 |
| Apr 29, 2024 | 3.05 | 3.35 | 3.05 | 3.09 | 3.09 | 68,200 |
| Apr 26, 2024 | 3.16 | 3.33 | 2.96 | 3.09 | 3.09 | 188,600 |
| Apr 25, 2024 | 2.98 | 3.28 | 2.80 | 3.02 | 3.02 | 215,300 |
| Apr 24, 2024 | 2.84 | 3.05 | 2.75 | 2.97 | 2.97 | 45,700 |
| Apr 23, 2024 | 2.90 | 3.04 | 2.52 | 2.74 | 2.74 | 261,800 |
| Apr 22, 2024 | 3.17 | 3.29 | 2.86 | 2.87 | 2.87 | 47,700 |
| Apr 19, 2024 | 3.07 | 3.55 | 2.71 | 3.01 | 3.01 | 162,100 |
| Apr 18, 2024 | 2.81 | 3.21 | 2.81 | 3.00 | 3.00 | 76,200 |
| Apr 17, 2024 | 2.95 | 2.99 | 2.58 | 2.84 | 2.84 | 27,300 |
| Apr 16, 2024 | 3.58 | 3.60 | 2.32 | 2.82 | 2.82 | 228,500 |
| Apr 15, 2024 | 4.00 | 4.11 | 3.39 | 3.41 | 3.41 | 130,000 |
| Apr 12, 2024 | 4.10 | 4.27 | 3.87 | 3.87 | 3.87 | 165,200 |
| Apr 11, 2024 | 4.50 | 4.52 | 3.90 | 4.29 | 4.29 | 427,800 |
| Apr 10, 2024 | 4.05 | 4.40 | 4.00 | 4.35 | 4.35 | 121,400 |
| Apr 9, 2024 | 4.15 | 4.30 | 3.96 | 3.99 | 3.99 | 171,100 |
| Apr 8, 2024 | 4.18 | 4.37 | 4.10 | 4.15 | 4.15 | 41,000 |
| Apr 5, 2024 | 4.15 | 4.39 | 4.00 | 4.13 | 4.13 | 49,200 |
| Apr 4, 2024 | 4.31 | 4.43 | 4.13 | 4.17 | 4.17 | 65,100 |
| Apr 3, 2024 | 4.30 | 4.50 | 4.22 | 4.30 | 4.30 | 17,000 |
| Apr 2, 2024 | 4.21 | 4.51 | 4.10 | 4.31 | 4.31 | 97,600 |
| Apr 1, 2024 | 4.80 | 4.91 | 4.10 | 4.34 | 4.34 | 101,400 |
| Mar 28, 2024 | 5.05 | 5.12 | 4.85 | 4.94 | 4.94 | 78,000 |
| Mar 27, 2024 | 5.10 | 5.20 | 4.90 | 4.97 | 4.97 | 61,900 |
| Mar 26, 2024 | 5.40 | 5.50 | 4.90 | 4.99 | 4.99 | 103,400 |
| Mar 25, 2024 | 4.76 | 5.55 | 4.76 | 5.40 | 5.40 | 177,400 |
| Mar 22, 2024 | 5.06 | 5.08 | 4.65 | 4.72 | 4.72 | 122,200 |
| Mar 21, 2024 | 4.75 | 5.25 | 4.60 | 5.05 | 5.05 | 175,400 |
| Mar 20, 2024 | 5.60 | 5.60 | 4.40 | 4.89 | 4.89 | 260,400 |
| Mar 19, 2024 | 4.35 | 5.45 | 4.02 | 5.40 | 5.40 | 617,700 |
| Mar 18, 2024 | 4.19 | 4.50 | 3.81 | 4.08 | 4.08 | 196,400 |
| Mar 15, 2024 | 4.30 | 4.40 | 4.04 | 4.40 | 4.40 | 147,900 |
| Mar 14, 2024 | 4.48 | 4.69 | 4.26 | 4.42 | 4.42 | 40,400 |
| Mar 13, 2024 | 4.90 | 5.20 | 4.32 | 4.78 | 4.78 | 168,300 |
| Mar 12, 2024 | 5.85 | 5.88 | 4.60 | 4.77 | 4.77 | 116,000 |
| Mar 11, 2024 | 6.02 | 6.40 | 5.55 | 5.72 | 5.72 | 122,200 |
| Mar 8, 2024 | 6.56 | 6.65 | 5.65 | 6.00 | 6.00 | 196,500 |
| Mar 7, 2024 | 8.11 | 8.67 | 6.38 | 6.61 | 6.61 | 398,900 |
| Mar 6, 2024 | 9.60 | 10.30 | 8.19 | 8.50 | 8.50 | 144,900 |
| Mar 5, 2024 | 11.39 | 11.40 | 8.00 | 10.04 | 10.04 | 599,300 |
| Mar 4, 2024 | 12.29 | 18.32 | 11.90 | 13.13 | 13.13 | 7,585,700 |
| Mar 1, 2024 | 7.00 | 9.94 | 6.10 | 6.38 | 6.38 | 204,300 |
| Feb 29, 2024 | 8.02 | 8.74 | 5.01 | 6.03 | 6.03 | 72,900 |
| Feb 28, 2024 | 6.20 | 8.27 | 6.20 | 8.25 | 8.25 | 48,200 |
| Feb 27, 2024 | 8.50 | 8.55 | 5.28 | 7.85 | 7.85 | 106,700 |
| Feb 26, 2024 | 7.72 | 9.57 | 6.95 | 9.11 | 9.11 | 32,600 |
| Feb 23, 2024 | 10.40 | 10.61 | 7.10 | 7.36 | 7.36 | 49,600 |
| Feb 22, 2024 | 11.16 | 11.19 | 11.10 | 11.19 | 11.19 | 68,000 |
| Feb 21, 2024 | 11.22 | 11.22 | 11.13 | 11.13 | 11.13 | 2,500 |
| Feb 20, 2024 | 11.19 | 11.27 | 11.14 | 11.21 | 11.21 | 75,400 |
| Feb 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 500 |
| Feb 15, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 500 |
| Feb 14, 2024 | 11.21 | 11.24 | 11.15 | 11.20 | 11.20 | 10,500 |
| Feb 13, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 100 |
| Feb 12, 2024 | 11.11 | 11.11 | 11.10 | 11.11 | 11.11 | 10,200 |
| Feb 9, 2024 | 11.16 | 11.16 | 11.11 | 11.11 | 11.11 | 3,700 |
| Feb 8, 2024 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | 500 |
| Feb 7, 2024 | 11.95 | 11.95 | 11.20 | 11.21 | 11.21 | 2,800 |
| Feb 6, 2024 | 11.16 | 11.21 | 11.16 | 11.18 | 11.18 | 164,000 |
| Feb 5, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 6,300 |
| Feb 2, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Feb 1, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Jan 31, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Jan 30, 2024 | 11.10 | 11.12 | 11.08 | 11.08 | 11.08 | 121,100 |
| Jan 29, 2024 | 11.11 | 11.11 | 11.09 | 11.10 | 11.10 | 24,800 |
| Jan 26, 2024 | 11.10 | 11.13 | 11.10 | 11.11 | 11.11 | 155,000 |
| Jan 25, 2024 | 11.05 | 11.15 | 11.05 | 11.10 | 11.10 | 40,300 |
| Jan 24, 2024 | 11.01 | 11.06 | 11.01 | 11.05 | 11.05 | 232,800 |
| Jan 23, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Jan 22, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Jan 19, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 2,000 |
| Jan 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Related Tickers
SDIG Stronghold Digital Mining, Inc.
4.0300
+1.26%
MIGI Mawson Infrastructure Group Inc.
0.9539
+4.70%
ARBK Argo Blockchain plc
0.5860
-4.01%
SLNH Soluna Holdings, Inc.
2.2100
+0.91%
GRYP Gryphon Digital Mining, Inc.
0.4351
-0.30%
GREE Greenidge Generation Holdings Inc.
1.9100
+10.40%
CIFR Cipher Mining Inc.
5.43
+4.42%
NCPL Netcapital Inc.
1.9000
+4.40%
FRGE Forge Global Holdings, Inc.
0.7750
-2.81%
BTBT Bit Digital, Inc.
3.6800
+1.38%