As of 11:17 AM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 0.5600 | 0.5600 | 0.5301 | 0.5499 | 0.5499 | 56,504 |
| Nov 18, 2024 | 0.5670 | 0.5860 | 0.5440 | 0.5510 | 0.5510 | 124,000 |
| Nov 15, 2024 | 0.6180 | 0.6220 | 0.5540 | 0.5800 | 0.5800 | 209,400 |
| Nov 14, 2024 | 0.6230 | 0.6510 | 0.6000 | 0.6220 | 0.6220 | 86,800 |
| Nov 13, 2024 | 0.6500 | 0.6830 | 0.6200 | 0.6460 | 0.6460 | 177,200 |
| Nov 12, 2024 | 0.6660 | 0.7010 | 0.6500 | 0.6800 | 0.6800 | 114,700 |
| Nov 11, 2024 | 0.6980 | 0.7000 | 0.6300 | 0.6900 | 0.6900 | 222,100 |
| Nov 8, 2024 | 0.6900 | 0.7030 | 0.6200 | 0.7020 | 0.7020 | 270,200 |
| Nov 7, 2024 | 0.6200 | 0.7400 | 0.6200 | 0.6870 | 0.6870 | 423,000 |
| Nov 6, 2024 | 0.6560 | 0.6790 | 0.6010 | 0.6200 | 0.6200 | 396,900 |
| Nov 5, 2024 | 0.7180 | 0.7180 | 0.6900 | 0.6950 | 0.6950 | 186,700 |
| Nov 4, 2024 | 0.6920 | 0.7690 | 0.6570 | 0.7600 | 0.7600 | 391,400 |
| Nov 1, 2024 | 0.8660 | 0.9000 | 0.7390 | 0.7600 | 0.7600 | 811,300 |
| Oct 31, 2024 | 0.8500 | 0.9900 | 0.6610 | 0.9900 | 0.9900 | 8,591,200 |
| Oct 30, 2024 | 0.7590 | 0.7900 | 0.7200 | 0.7480 | 0.7480 | 593,400 |
| Oct 29, 2024 | 0.9110 | 0.9600 | 0.7620 | 0.7880 | 0.7880 | 917,700 |
| Oct 28, 2024 | 0.9460 | 0.9830 | 0.9000 | 0.9180 | 0.9180 | 441,100 |
| Oct 25, 2024 | 1.0400 | 1.0600 | 0.9100 | 0.9500 | 0.9500 | 999,000 |
| Oct 24, 2024 | 1.2000 | 1.2400 | 0.9800 | 1.0700 | 1.0700 | 1,336,600 |
| Oct 23, 2024 | 1.1700 | 1.3300 | 1.0900 | 1.2300 | 1.2300 | 1,803,600 |
| Oct 22, 2024 | 1.6600 | 1.7300 | 1.2000 | 1.2300 | 1.2300 | 3,583,500 |
| Oct 21, 2024 | 1.8600 | 2.2000 | 1.6000 | 1.6700 | 1.6700 | 12,252,500 |
| Oct 18, 2024 | 1.7000 | 2.2800 | 1.5100 | 1.7700 | 1.7700 | 35,925,200 |
| Oct 17, 2024 | 0.4810 | 3.5000 | 0.4120 | 2.3000 | 2.3000 | 279,562,300 |
| Oct 16, 2024 | 0.3800 | 0.3880 | 0.2500 | 0.3560 | 0.3560 | 3,220,700 |
| Oct 15, 2024 | 0.4130 | 0.4130 | 0.3630 | 0.3760 | 0.3760 | 458,600 |
| Oct 14, 2024 | 0.4150 | 0.4150 | 0.3820 | 0.4000 | 0.4000 | 246,500 |
| Oct 11, 2024 | 0.3780 | 0.4000 | 0.3770 | 0.3980 | 0.3980 | 150,500 |
| Oct 10, 2024 | 0.3800 | 0.3900 | 0.3650 | 0.3860 | 0.3860 | 127,600 |
| Oct 9, 2024 | 0.4020 | 0.4220 | 0.3350 | 0.3800 | 0.3800 | 191,400 |
| Oct 8, 2024 | 0.4100 | 0.4200 | 0.3900 | 0.4040 | 0.4040 | 116,400 |
| Oct 7, 2024 | 0.4250 | 0.4300 | 0.4000 | 0.4080 | 0.4080 | 161,900 |
| Oct 4, 2024 | 0.4110 | 0.4600 | 0.4100 | 0.4140 | 0.4140 | 87,100 |
| Oct 3, 2024 | 0.4110 | 0.4360 | 0.3900 | 0.4180 | 0.4180 | 114,600 |
| Oct 2, 2024 | 0.4490 | 0.4580 | 0.3810 | 0.4170 | 0.4170 | 345,400 |
| Oct 1, 2024 | 0.4900 | 0.4900 | 0.4150 | 0.4470 | 0.4470 | 246,200 |
| Sep 30, 2024 | 0.5060 | 0.5320 | 0.4600 | 0.4910 | 0.4910 | 294,500 |
| Sep 27, 2024 | 0.5170 | 0.5370 | 0.4500 | 0.5150 | 0.5150 | 449,800 |
| Sep 26, 2024 | 0.5470 | 0.5700 | 0.4800 | 0.5240 | 0.5240 | 690,000 |
| Sep 25, 2024 | 0.5100 | 0.5900 | 0.5070 | 0.5370 | 0.5370 | 1,838,800 |
| Sep 24, 2024 | 0.5500 | 1.0300 | 0.4690 | 0.5400 | 0.5400 | 15,519,700 |
| Sep 23, 2024 | 0.6000 | 0.6000 | 0.5030 | 0.5600 | 0.5600 | 530,800 |
| Sep 20, 2024 | 0.6500 | 0.6500 | 0.5420 | 0.6120 | 0.6120 | 1,516,900 |
| Sep 19, 2024 | 1.0600 | 1.3400 | 0.5900 | 0.6920 | 0.6920 | 14,022,400 |
| Sep 18, 2024 | 0.9000 | 1.0600 | 0.9000 | 1.0300 | 1.0300 | 349,700 |
| Sep 17, 2024 | 0.8760 | 1.0000 | 0.8760 | 0.9150 | 0.9150 | 180,700 |
| Sep 16, 2024 | 0.9700 | 0.9900 | 0.8500 | 0.9010 | 0.9010 | 304,500 |
| Sep 13, 2024 | 1.0500 | 1.0500 | 0.9600 | 0.9900 | 0.9900 | 272,100 |
| Sep 12, 2024 | 1.0900 | 1.1200 | 1.0200 | 1.0700 | 1.0700 | 128,300 |
| Sep 11, 2024 | 1.1700 | 1.1900 | 1.0690 | 1.1000 | 1.1000 | 339,900 |
| Sep 10, 2024 | 1.1800 | 1.2400 | 1.1200 | 1.1800 | 1.1800 | 82,000 |
| Sep 9, 2024 | 1.1900 | 1.2750 | 1.1400 | 1.1500 | 1.1500 | 71,800 |
| Sep 6, 2024 | 1.2200 | 1.2600 | 1.1300 | 1.1900 | 1.1900 | 91,900 |
| Sep 5, 2024 | 1.3300 | 1.3300 | 1.2000 | 1.2200 | 1.2200 | 213,000 |
| Sep 4, 2024 | 1.3300 | 1.3400 | 1.2400 | 1.3000 | 1.3000 | 74,400 |
| Sep 3, 2024 | 1.4300 | 1.4900 | 1.2100 | 1.2700 | 1.2700 | 168,700 |
| Aug 30, 2024 | 1.3100 | 1.5200 | 1.3000 | 1.3800 | 1.3800 | 127,500 |
| Aug 29, 2024 | 1.2000 | 1.4200 | 1.1900 | 1.3200 | 1.3200 | 137,900 |
| Aug 28, 2024 | 1.3000 | 1.3100 | 1.1700 | 1.2400 | 1.2400 | 157,800 |
| Aug 27, 2024 | 1.5900 | 1.5900 | 1.2600 | 1.3200 | 1.3200 | 214,000 |
| Aug 26, 2024 | 1.7700 | 1.8300 | 1.5700 | 1.5900 | 1.5900 | 72,400 |
| Aug 23, 2024 | 1.6100 | 1.6500 | 1.5200 | 1.5900 | 1.5900 | 71,600 |
| Aug 22, 2024 | 1.8500 | 1.8850 | 1.6100 | 1.6300 | 1.6300 | 142,200 |
| Aug 21, 2024 | 1.8100 | 1.9100 | 1.8000 | 1.8200 | 1.8200 | 53,900 |
| Aug 20, 2024 | 1.9100 | 1.9900 | 1.8100 | 1.8800 | 1.8800 | 107,200 |
| Aug 19, 2024 | 1.9000 | 2.2000 | 1.8800 | 2.0400 | 2.0400 | 191,400 |
| Aug 16, 2024 | 1.9300 | 1.9700 | 1.7600 | 1.9200 | 1.9200 | 86,400 |
| Aug 15, 2024 | 1.8800 | 2.0900 | 1.7900 | 1.9700 | 1.9700 | 100,500 |
| Aug 14, 2024 | 2.0100 | 2.1600 | 1.9200 | 1.9600 | 1.9600 | 141,600 |
| Aug 13, 2024 | 2.1800 | 2.1800 | 1.9200 | 2.0300 | 2.0300 | 106,000 |
| Aug 12, 2024 | 2.1600 | 2.4290 | 2.1100 | 2.2400 | 2.2400 | 174,400 |
| Aug 9, 2024 | 2.3200 | 2.4500 | 2.1000 | 2.3200 | 2.3200 | 217,100 |
| Aug 8, 2024 | 2.7600 | 2.8000 | 2.1100 | 2.4800 | 2.4800 | 429,800 |
| Aug 7, 2024 | 3.1900 | 3.2010 | 2.6500 | 2.8300 | 2.8300 | 1,299,400 |
| Aug 6, 2024 | 3.1900 | 3.4900 | 2.8200 | 2.9000 | 2.9000 | 334,100 |
| Aug 5, 2024 | 3.2100 | 3.6300 | 2.8400 | 3.1900 | 3.1900 | 423,800 |
| Aug 2, 2024 | 4.6200 | 4.6400 | 3.6600 | 3.6800 | 3.6800 | 879,600 |
| Aug 1, 2024 | 5.4100 | 5.7400 | 4.5780 | 5.2900 | 5.2900 | 1,060,400 |
| Jul 31, 2024 | 5.9200 | 8.0000 | 5.5500 | 5.9800 | 5.9800 | 36,613,400 |
| Jul 30, 2024 | 3.6800 | 4.1890 | 3.6000 | 3.7000 | 3.7000 | 3,132,700 |
| Jul 29, 2024 | 3.8400 | 4.4000 | 3.5000 | 3.6000 | 3.6000 | 2,749,800 |
| Jul 26, 2024 | 3.5000 | 4.3000 | 3.1400 | 3.7600 | 3.7600 | 8,229,000 |
| Jul 25, 2024 | 2.8600 | 3.5500 | 2.7300 | 3.0200 | 3.0200 | 3,239,700 |
| Jul 24, 2024 | 4.9400 | 5.2700 | 2.5300 | 3.3500 | 3.3500 | 135,839,900 |
| Jul 23, 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 3,260,500 |
| Jul 22, 2024 | 1.0700 | 1.1100 | 1.0100 | 1.0170 | 1.0170 | 75,600 |
| Jul 19, 2024 | 1.1800 | 1.2000 | 1.0800 | 1.1390 | 1.1390 | 24,400 |
| Jul 18, 2024 | 1.4400 | 1.4500 | 1.0900 | 1.1300 | 1.1300 | 102,600 |
| Jul 17, 2024 | 1.4200 | 1.5000 | 1.3400 | 1.3600 | 1.3600 | 14,900 |
| Jul 16, 2024 | 1.5400 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 2,300 |
| Jul 15, 2024 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 600 |
| Jul 12, 2024 | 1.4200 | 1.5200 | 1.4200 | 1.5200 | 1.5200 | 6,800 |
| Jul 11, 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 2,100 |
| Jul 10, 2024 | 1.4300 | 1.5000 | 1.3200 | 1.4250 | 1.4250 | 16,000 |
| Jul 9, 2024 | 1.5000 | 1.5700 | 1.4100 | 1.4200 | 1.4200 | 11,600 |
| Jul 8, 2024 | 1.4600 | 1.5500 | 1.4200 | 1.5000 | 1.5000 | 7,100 |
| Jul 5, 2024 | 1.5600 | 1.6210 | 1.4100 | 1.4100 | 1.4100 | 10,300 |
| Jul 3, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 700 |
| Jul 2, 2024 | 1.6010 | 1.6010 | 1.6000 | 1.6000 | 1.6000 | 1,600 |
| Jul 1, 2024 | 1.6500 | 1.6900 | 1.4400 | 1.6050 | 1.6050 | 7,500 |
| Jun 28, 2024 | 1.4900 | 1.6000 | 1.4900 | 1.6000 | 1.6000 | 4,100 |
| Jun 27, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1,800 |
| Jun 26, 2024 | 1.5500 | 1.6100 | 1.5000 | 1.5800 | 1.5800 | 7,700 |
| Jun 25, 2024 | 1.6100 | 1.6600 | 1.5300 | 1.5580 | 1.5580 | 6,400 |
| Jun 24, 2024 | 1.6000 | 1.6600 | 1.5370 | 1.6000 | 1.6000 | 5,100 |
| Jun 21, 2024 | 1.6000 | 1.6500 | 1.5300 | 1.6300 | 1.6300 | 16,800 |
| Jun 20, 2024 | 1.5500 | 1.6730 | 1.5200 | 1.6000 | 1.6000 | 2,700 |
| Jun 18, 2024 | 1.6200 | 1.6400 | 1.5300 | 1.5500 | 1.5500 | 6,800 |
| Jun 17, 2024 | 1.5800 | 1.6900 | 1.5200 | 1.6400 | 1.6400 | 35,900 |
| Jun 14, 2024 | 1.6000 | 1.6900 | 1.5800 | 1.6000 | 1.6000 | 15,500 |
| Jun 13, 2024 | 1.6500 | 1.6900 | 1.5600 | 1.6000 | 1.6000 | 9,900 |
| Jun 12, 2024 | 1.6400 | 1.6900 | 1.5100 | 1.6500 | 1.6500 | 8,800 |
| Jun 11, 2024 | 1.5500 | 1.6900 | 1.5500 | 1.6600 | 1.6600 | 24,700 |
| Jun 10, 2024 | 1.6300 | 1.6720 | 1.5340 | 1.5500 | 1.5500 | 3,200 |
| Jun 7, 2024 | 1.5700 | 1.7870 | 1.5700 | 1.6900 | 1.6900 | 4,000 |
| Jun 6, 2024 | 1.7200 | 1.7700 | 1.5900 | 1.6300 | 1.6300 | 13,000 |
| Jun 5, 2024 | 1.6700 | 1.7800 | 1.6460 | 1.7150 | 1.7150 | 26,400 |
| Jun 4, 2024 | 1.6000 | 2.3000 | 1.6000 | 1.7960 | 1.7960 | 289,900 |
| Jun 3, 2024 | 1.6500 | 1.7500 | 1.5700 | 1.7000 | 1.7000 | 14,000 |
| May 31, 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6500 | 1.6500 | 6,300 |
| May 30, 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6830 | 1.6830 | 3,300 |
| May 29, 2024 | 1.8900 | 1.8900 | 1.5600 | 1.7400 | 1.7400 | 14,900 |
| May 28, 2024 | 1.8790 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 13,000 |
| May 24, 2024 | 1.8500 | 1.8950 | 1.8500 | 1.8500 | 1.8500 | 3,600 |
| May 23, 2024 | 1.9300 | 1.9400 | 1.8500 | 1.8500 | 1.8500 | 13,300 |
| May 22, 2024 | 1.8600 | 2.2500 | 1.8600 | 1.9600 | 1.9600 | 30,400 |
| May 21, 2024 | 1.9800 | 2.0800 | 1.8600 | 1.8900 | 1.8900 | 14,300 |
| May 20, 2024 | 2.3500 | 2.5700 | 1.8500 | 1.9650 | 1.9650 | 140,000 |
| May 17, 2024 | 2.2700 | 2.3600 | 2.1400 | 2.2500 | 2.2500 | 40,600 |
| May 16, 2024 | 2.2800 | 2.4000 | 2.1900 | 2.2300 | 2.2300 | 43,800 |
| May 15, 2024 | 2.2300 | 2.3700 | 2.0100 | 2.2300 | 2.2300 | 47,100 |
| May 14, 2024 | 1.9900 | 2.1800 | 1.8700 | 2.1300 | 2.1300 | 51,000 |
| May 13, 2024 | 2.3900 | 2.6000 | 2.0300 | 2.1100 | 2.1100 | 70,800 |
| May 10, 2024 | 2.3800 | 2.5800 | 2.2900 | 2.4400 | 2.4400 | 141,400 |
| May 9, 2024 | 2.2300 | 2.4600 | 2.2300 | 2.3700 | 2.3700 | 300,200 |
| May 8, 2024 | 2.0700 | 2.3500 | 1.8500 | 2.1900 | 2.1900 | 905,400 |
| May 7, 2024 | 1.5200 | 2.9000 | 1.3170 | 2.0700 | 2.0700 | 26,672,200 |
| May 6, 2024 | 1.4400 | 1.4800 | 1.3100 | 1.3300 | 1.3300 | 22,200 |
| May 3, 2024 | 1.5100 | 1.5100 | 1.4300 | 1.4650 | 1.4650 | 24,600 |
| May 2, 2024 | 1.4300 | 1.5400 | 1.4300 | 1.5400 | 1.5400 | 19,600 |
| May 1, 2024 | 1.3600 | 1.4800 | 1.2900 | 1.4800 | 1.4800 | 29,800 |
| Apr 30, 2024 | 1.3000 | 1.5270 | 1.2700 | 1.3200 | 1.3200 | 42,900 |
| Apr 29, 2024 | 1.5000 | 1.6500 | 1.3200 | 1.3500 | 1.3500 | 244,300 |
| Apr 26, 2024 | 1.3500 | 2.0800 | 1.2500 | 1.6300 | 1.6300 | 3,941,400 |
| Apr 25, 2024 | 1.1600 | 1.3800 | 1.1600 | 1.2200 | 1.2200 | 74,400 |
| Apr 24, 2024 | 1.3500 | 1.3500 | 1.1300 | 1.1700 | 1.1700 | 29,000 |
| Apr 23, 2024 | 1.2700 | 1.3850 | 1.2200 | 1.3600 | 1.3600 | 7,100 |
| Apr 22, 2024 | 1.2400 | 1.3500 | 1.2000 | 1.2400 | 1.2400 | 7,000 |
| Apr 19, 2024 | 1.2500 | 1.4790 | 1.2300 | 1.2610 | 1.2610 | 11,700 |
| Apr 18, 2024 | 1.4600 | 1.5060 | 1.2800 | 1.2860 | 1.2860 | 7,800 |
| Apr 17, 2024 | 1.7000 | 1.7300 | 1.4900 | 1.4900 | 1.4900 | 25,900 |
| Apr 16, 2024 | 1.2000 | 1.6300 | 1.2000 | 1.6100 | 1.6100 | 62,000 |
| Apr 15, 2024 | 1.2300 | 1.3100 | 1.2000 | 1.2730 | 1.2730 | 14,500 |
| Apr 12, 2024 | 1.2710 | 1.2710 | 1.2000 | 1.2100 | 1.2100 | 4,200 |
| Apr 11, 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 1,500 |
| Apr 10, 2024 | 1.3150 | 1.3150 | 1.2500 | 1.2500 | 1.2500 | 1,200 |
| Apr 9, 2024 | 1.3100 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 2,200 |
| Apr 8, 2024 | 1.2800 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 2,700 |
| Apr 5, 2024 | 1.2500 | 1.3300 | 1.2100 | 1.3100 | 1.3100 | 9,400 |
| Apr 4, 2024 | 1.3050 | 1.3050 | 1.2600 | 1.2600 | 1.2600 | 1,200 |
| Apr 3, 2024 | 1.4400 | 1.4400 | 1.2600 | 1.3800 | 1.3800 | 4,800 |
| Apr 2, 2024 | 1.3600 | 1.3900 | 1.3450 | 1.3820 | 1.3820 | 7,000 |
| Apr 1, 2024 | 1.3050 | 1.3900 | 1.3000 | 1.3730 | 1.3730 | 8,800 |
| Mar 28, 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 3,600 |
| Mar 27, 2024 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 300 |
| Mar 26, 2024 | 1.2800 | 1.3260 | 1.2500 | 1.3080 | 1.3080 | 2,300 |
| Mar 25, 2024 | 1.3300 | 1.3950 | 1.2200 | 1.2800 | 1.2800 | 2,500 |
| Mar 22, 2024 | 1.4400 | 1.4400 | 1.3650 | 1.4300 | 1.4300 | 1,300 |
| Mar 21, 2024 | 1.4600 | 1.4600 | 1.3800 | 1.4400 | 1.4400 | 4,600 |
| Mar 20, 2024 | 1.4000 | 1.4600 | 1.3820 | 1.4600 | 1.4600 | 2,700 |
| Mar 19, 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 1,000 |
| Mar 18, 2024 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 700 |
| Mar 15, 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 1,600 |
| Mar 14, 2024 | 1.3200 | 1.5000 | 1.3000 | 1.4600 | 1.4600 | 21,000 |
| Mar 13, 2024 | 1.4000 | 1.4070 | 1.3800 | 1.4070 | 1.4070 | 7,800 |
| Mar 12, 2024 | 1.4500 | 1.5100 | 1.3630 | 1.5100 | 1.5100 | 19,800 |
| Mar 11, 2024 | 1.4700 | 1.5000 | 1.3950 | 1.4300 | 1.4300 | 19,400 |
| Mar 8, 2024 | 1.3200 | 1.4400 | 1.3200 | 1.3700 | 1.3700 | 2,300 |
| Mar 7, 2024 | 1.3600 | 1.4400 | 1.3000 | 1.3620 | 1.3620 | 25,100 |
| Mar 6, 2024 | 1.3700 | 1.5300 | 1.3600 | 1.4500 | 1.4500 | 18,800 |
| Mar 5, 2024 | 1.5350 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 2,500 |
| Mar 4, 2024 | 1.6500 | 1.7130 | 1.5000 | 1.5500 | 1.5500 | 14,200 |
| Mar 1, 2024 | 1.6000 | 1.9770 | 1.5550 | 1.7200 | 1.7200 | 11,200 |
| Feb 29, 2024 | 1.7200 | 1.7700 | 1.5500 | 1.5800 | 1.5800 | 26,300 |
| Feb 28, 2024 | 1.7200 | 1.7350 | 1.6960 | 1.7000 | 1.7000 | 2,400 |
| Feb 27, 2024 | 1.6600 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 4,100 |
| Feb 26, 2024 | 1.6200 | 1.8020 | 1.6200 | 1.6900 | 1.6900 | 15,300 |
| Feb 23, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1,300 |
| Feb 22, 2024 | 1.9700 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | 3,000 |
| Feb 21, 2024 | 2.1000 | 2.1000 | 1.8000 | 1.8600 | 1.8600 | 9,300 |
| Feb 20, 2024 | 2.0200 | 2.2500 | 1.9450 | 1.9900 | 1.9900 | 34,100 |
| Feb 16, 2024 | 2.0200 | 2.0840 | 1.8500 | 2.0500 | 2.0500 | 3,800 |
| Feb 15, 2024 | 1.8800 | 2.0200 | 1.8000 | 2.0200 | 2.0200 | 4,600 |
| Feb 14, 2024 | 1.7700 | 1.9600 | 1.7700 | 1.9000 | 1.9000 | 7,600 |
| Feb 13, 2024 | 2.0000 | 2.0000 | 1.6900 | 1.7000 | 1.7000 | 10,500 |
| Feb 12, 2024 | 1.7500 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 4,100 |
| Feb 9, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 7,700 |
| Feb 8, 2024 | 1.7500 | 1.8070 | 1.6500 | 1.6600 | 1.6600 | 46,900 |
| Feb 7, 2024 | 1.6800 | 1.7800 | 1.6200 | 1.7100 | 1.7100 | 23,700 |
| Feb 6, 2024 | 1.6700 | 1.9700 | 1.6370 | 1.7300 | 1.7300 | 103,900 |
| Feb 5, 2024 | 1.7100 | 1.8000 | 1.7100 | 1.8000 | 1.8000 | 4,500 |
| Feb 2, 2024 | 1.9000 | 2.1500 | 1.7200 | 1.7800 | 1.7800 | 20,500 |
| Feb 1, 2024 | 1.7100 | 1.7700 | 1.6500 | 1.6600 | 1.6600 | 4,700 |
| Jan 31, 2024 | 1.7400 | 1.8440 | 1.6590 | 1.8200 | 1.8200 | 10,100 |
| Jan 30, 2024 | 1.6400 | 1.9090 | 1.6400 | 1.6500 | 1.6500 | 20,700 |
| Jan 29, 2024 | 1.8100 | 1.9200 | 1.6400 | 1.7100 | 1.7100 | 10,600 |
| Jan 26, 2024 | 1.9500 | 1.9500 | 1.8000 | 1.9300 | 1.9300 | 9,100 |
| Jan 25, 2024 | 1.9000 | 1.9000 | 1.6650 | 1.8800 | 1.8800 | 3,900 |
| Jan 24, 2024 | 1.9500 | 2.0600 | 1.9100 | 1.9600 | 1.9600 | 9,700 |
| Jan 23, 2024 | 2.0200 | 2.0200 | 1.4800 | 1.9900 | 1.9900 | 115,600 |
| Jan 22, 2024 | 2.2250 | 2.2780 | 1.8000 | 1.8000 | 1.8000 | 17,000 |
| Jan 19, 2024 | 2.5520 | 2.5800 | 2.1100 | 2.1100 | 2.1100 | 43,400 |
| Jan 18, 2024 | 2.5300 | 2.7100 | 2.4600 | 2.4600 | 2.4600 | 3,400 |
| Jan 17, 2024 | 2.5600 | 2.7610 | 2.4800 | 2.4800 | 2.4800 | 12,100 |
| Jan 16, 2024 | 2.5300 | 2.7800 | 2.5300 | 2.6930 | 2.6930 | 8,500 |
| Jan 12, 2024 | 2.6200 | 2.6800 | 2.5600 | 2.6200 | 2.6200 | 9,700 |
| Jan 11, 2024 | 2.6500 | 2.7200 | 2.4400 | 2.5700 | 2.5700 | 55,300 |
| Jan 10, 2024 | 2.6300 | 2.7900 | 2.6200 | 2.7100 | 2.7100 | 20,400 |
| Jan 9, 2024 | 2.8800 | 2.9320 | 2.6100 | 2.6500 | 2.6500 | 41,300 |
| Jan 8, 2024 | 2.8000 | 3.1000 | 2.6800 | 2.8500 | 2.8500 | 55,400 |
| Jan 5, 2024 | 3.0000 | 3.1200 | 2.7000 | 2.9000 | 2.9000 | 32,600 |
| Jan 4, 2024 | 2.6000 | 3.2800 | 2.6000 | 3.0100 | 3.0100 | 401,700 |
| Jan 3, 2024 | 2.7400 | 2.8300 | 2.4900 | 2.5700 | 2.5700 | 36,800 |
| Jan 2, 2024 | 2.6000 | 2.6700 | 2.4400 | 2.5000 | 2.5000 | 28,000 |
| Dec 29, 2023 | 2.7200 | 2.7300 | 2.5200 | 2.5400 | 2.5400 | 28,500 |
| Dec 28, 2023 | 2.6000 | 2.8800 | 2.5100 | 2.7300 | 2.7300 | 98,100 |
| Dec 27, 2023 | 2.5300 | 2.6190 | 2.4100 | 2.5000 | 2.5000 | 41,000 |
| Dec 26, 2023 | 2.4600 | 2.5500 | 2.3700 | 2.5300 | 2.5300 | 29,600 |
| Dec 22, 2023 | 2.2600 | 2.4000 | 2.2600 | 2.3500 | 2.3500 | 21,200 |
| Dec 21, 2023 | 2.2400 | 2.3300 | 2.1800 | 2.2900 | 2.2900 | 21,000 |
| Dec 20, 2023 | 2.3500 | 2.4400 | 2.1220 | 2.2300 | 2.2300 | 52,600 |
| Dec 19, 2023 | 2.1200 | 2.4000 | 2.0900 | 2.2200 | 2.2200 | 103,400 |
| Dec 18, 2023 | 2.2300 | 2.2300 | 2.0500 | 2.1800 | 2.1800 | 53,100 |
| Dec 15, 2023 | 2.1200 | 2.1500 | 2.0100 | 2.0300 | 2.0300 | 30,500 |
| Dec 14, 2023 | 2.1300 | 2.2800 | 2.0010 | 2.1200 | 2.1200 | 95,000 |
| Dec 13, 2023 | 1.9900 | 2.1890 | 1.9000 | 2.1800 | 2.1800 | 65,500 |
| Dec 12, 2023 | 1.9500 | 2.1700 | 1.8000 | 1.8700 | 1.8700 | 66,300 |
| Dec 11, 2023 | 2.3500 | 2.3500 | 1.9510 | 2.0100 | 2.0100 | 57,300 |
| Dec 8, 2023 | 2.6300 | 2.7500 | 2.3200 | 2.4000 | 2.4000 | 69,900 |
| Dec 7, 2023 | 2.8000 | 2.8800 | 2.5000 | 2.6300 | 2.6300 | 56,900 |
| Dec 6, 2023 | 3.0300 | 3.0300 | 2.7000 | 2.7800 | 2.7800 | 65,300 |
| Dec 5, 2023 | 3.3800 | 3.5500 | 2.6800 | 2.9100 | 2.9100 | 215,200 |
| Dec 4, 2023 | 3.2800 | 3.4890 | 2.9500 | 3.4000 | 3.4000 | 335,100 |
| Dec 1, 2023 | 2.3950 | 3.4000 | 2.3950 | 2.9490 | 2.9490 | 740,400 |
| Nov 30, 2023 | 2.3300 | 3.0000 | 2.3000 | 2.4500 | 2.4500 | 129,600 |
| Nov 29, 2023 | 2.2600 | 2.4000 | 2.2500 | 2.3200 | 2.3200 | 6,900 |
| Nov 28, 2023 | 2.3200 | 2.3400 | 2.2500 | 2.2500 | 2.2500 | 4,200 |
| Nov 27, 2023 | 2.3600 | 2.3600 | 2.3200 | 2.3200 | 2.3200 | 1,000 |
| Nov 24, 2023 | 2.5400 | 2.6000 | 2.1600 | 2.3300 | 2.3300 | 5,700 |
| Nov 22, 2023 | 2.6200 | 2.6200 | 2.5100 | 2.5100 | 2.5100 | 2,900 |
| Nov 21, 2023 | 2.7600 | 2.7600 | 2.6200 | 2.7200 | 2.7200 | 2,600 |
| Nov 20, 2023 | 2.7200 | 2.7200 | 2.6200 | 2.6200 | 2.6200 | 1,100 |
Related Tickers
DDC DDC Enterprise Limited
0.1778
-4.05%
BOF BranchOut Food Inc.
1.8450
-3.40%
BSFC Blue Star Foods Corp.
0.2377
+2.02%
ATPC Agape ATP Corporation
1.4099
-0.71%
SNAX Stryve Foods, Inc.
0.9114
-0.66%
FAMI Farmmi, Inc.
0.2570
-4.64%
BTTR Better Choice Company Inc.
1.7500
0.00%
QEDN QED Connect, Inc.
0.0004
0.00%
CBO.AX Cobram Estate Olives Limited
1.9400
+1.04%
WEST Westrock Coffee Company
6.44
-4.17%