4.2200
+0.0200
+(0.48%)
At close: January 24 at 4:00:02 PM EST
4.2400
+0.02
+(0.47%)
After hours: January 24 at 7:27:06 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 24, 2025 | 4.1400 | 4.3600 | 4.0400 | 4.2200 | 4.2200 | 186,100 |
| Jan 23, 2025 | 4.0000 | 4.3900 | 3.7400 | 4.2000 | 4.2000 | 262,400 |
| Jan 22, 2025 | 4.4500 | 4.7500 | 3.9600 | 4.0000 | 4.0000 | 644,800 |
| Jan 21, 2025 | 7.2400 | 8.2700 | 4.9700 | 5.0500 | 5.0500 | 26,115,100 |
| Jan 17, 2025 | 4.4300 | 4.9500 | 4.4000 | 4.9500 | 4.9500 | 39,800 |
| Jan 16, 2025 | 4.5750 | 4.6000 | 4.0700 | 4.5000 | 4.5000 | 21,000 |
| Jan 15, 2025 | 4.1200 | 4.3780 | 4.1000 | 4.3400 | 4.3400 | 12,300 |
| Jan 14, 2025 | 4.2100 | 4.3600 | 3.9800 | 4.0800 | 4.0800 | 28,300 |
| Jan 13, 2025 | 4.3000 | 4.3000 | 4.2000 | 4.2200 | 4.2200 | 9,000 |
| Jan 10, 2025 | 4.5900 | 4.7300 | 4.2600 | 4.3100 | 4.3100 | 52,800 |
| Jan 8, 2025 | 4.7900 | 4.8760 | 4.1100 | 4.5100 | 4.5100 | 94,500 |
| Jan 7, 2025 | 4.9700 | 5.0800 | 4.7700 | 4.7900 | 4.7900 | 20,200 |
| Jan 6, 2025 | 5.0000 | 5.4100 | 4.9550 | 4.9700 | 4.9700 | 49,100 |
| Jan 3, 2025 | 4.7700 | 4.9900 | 4.7600 | 4.9700 | 4.9700 | 15,500 |
| Jan 2, 2025 | 4.6800 | 4.8000 | 4.4000 | 4.8000 | 4.8000 | 13,400 |
| Dec 31, 2024 | 4.5000 | 4.7900 | 4.3200 | 4.7400 | 4.7400 | 26,000 |
| Dec 30, 2024 | 4.7400 | 4.7400 | 4.4600 | 4.5900 | 4.5900 | 9,500 |
| Dec 27, 2024 | 4.6800 | 4.7400 | 4.5010 | 4.7400 | 4.7400 | 8,600 |
| Dec 26, 2024 | 4.6600 | 4.7300 | 4.5700 | 4.5900 | 4.5900 | 8,700 |
| Dec 24, 2024 | 4.5400 | 4.6800 | 4.5400 | 4.6600 | 4.6600 | 9,300 |
| Dec 23, 2024 | 4.4000 | 4.8000 | 4.4000 | 4.6800 | 4.6800 | 17,200 |
| Dec 20, 2024 | 4.2000 | 4.5100 | 4.1400 | 4.3990 | 4.3990 | 40,400 |
| Dec 19, 2024 | 4.4700 | 4.6900 | 4.1400 | 4.1400 | 4.1400 | 23,400 |
| Dec 18, 2024 | 5.1500 | 5.1500 | 4.3500 | 4.3500 | 4.3500 | 32,200 |
| Dec 17, 2024 | 5.1850 | 5.2650 | 5.0900 | 5.1900 | 5.1900 | 4,600 |
| Dec 16, 2024 | 5.1120 | 5.2290 | 5.1120 | 5.1900 | 5.1900 | 4,400 |
| Dec 13, 2024 | 5.1500 | 5.2600 | 5.0620 | 5.2600 | 5.2600 | 7,100 |
| Dec 12, 2024 | 5.2180 | 5.2180 | 5.0600 | 5.1500 | 5.1500 | 10,400 |
| Dec 11, 2024 | 5.2910 | 5.2910 | 5.0600 | 5.1900 | 5.1900 | 16,200 |
| Dec 10, 2024 | 5.1110 | 5.3000 | 5.0900 | 5.1100 | 5.1100 | 13,200 |
| Dec 9, 2024 | 5.5100 | 5.5440 | 5.0400 | 5.0750 | 5.0750 | 20,400 |
| Dec 6, 2024 | 5.5800 | 6.4000 | 5.1900 | 5.5000 | 5.5000 | 134,500 |
| Dec 5, 2024 | 4.5000 | 5.5000 | 4.4600 | 5.4200 | 5.4200 | 130,600 |
| Dec 4, 2024 | 4.4200 | 4.6400 | 4.3300 | 4.5070 | 4.5070 | 16,700 |
| Dec 3, 2024 | 4.3300 | 4.4720 | 4.2000 | 4.4200 | 4.4200 | 24,900 |
| Dec 2, 2024 | 4.3000 | 4.4500 | 4.2200 | 4.3300 | 4.3300 | 19,000 |
| Nov 29, 2024 | 4.3000 | 4.4800 | 4.2900 | 4.2900 | 4.2900 | 14,100 |
| Nov 27, 2024 | 4.5200 | 4.7500 | 4.2000 | 4.3000 | 4.3000 | 19,600 |
| Nov 26, 2024 | 4.5100 | 4.9000 | 4.3600 | 4.5300 | 4.5300 | 21,700 |
| Nov 25, 2024 | 4.6200 | 4.9800 | 4.3350 | 4.5000 | 4.5000 | 26,000 |
| Nov 22, 2024 | 4.6700 | 4.9700 | 4.5900 | 4.6600 | 4.6600 | 32,800 |
| Nov 21, 2024 | 4.1900 | 4.9900 | 4.0900 | 4.6500 | 4.6500 | 52,000 |
| Nov 20, 2024 | 4.3100 | 4.3300 | 4.0900 | 4.2300 | 4.2300 | 20,700 |
| Nov 19, 2024 | 4.3400 | 4.5600 | 4.0200 | 4.3500 | 4.3500 | 83,100 |
| Nov 18, 2024 | 4.2800 | 4.2900 | 3.6500 | 4.2400 | 4.2400 | 29,400 |
| Nov 15, 2024 | 5.0800 | 5.1340 | 4.2800 | 4.2810 | 4.2810 | 92,300 |
| Nov 14, 2024 | 1:20 Stock Splits | |||||
| Nov 14, 2024 | 4.6700 | 5.4100 | 4.1400 | 5.0800 | 5.0800 | 201,300 |
| Nov 13, 2024 | 5.0200 | 5.2000 | 4.6400 | 4.6400 | 4.6400 | 42,570 |
| Nov 12, 2024 | 5.0000 | 5.3400 | 4.7600 | 5.0400 | 5.0400 | 38,530 |
| Nov 11, 2024 | 4.8600 | 5.0000 | 4.6200 | 4.8800 | 4.8800 | 37,010 |
| Nov 8, 2024 | 4.6000 | 4.8400 | 4.5200 | 4.7200 | 4.7200 | 17,840 |
| Nov 7, 2024 | 4.4000 | 4.7400 | 4.3000 | 4.7000 | 4.7000 | 13,050 |
| Nov 6, 2024 | 4.5000 | 4.7800 | 4.3000 | 4.5200 | 4.5200 | 18,495 |
| Nov 5, 2024 | 4.7000 | 4.8200 | 4.4000 | 4.5000 | 4.5000 | 28,925 |
| Nov 4, 2024 | 5.2800 | 5.4800 | 4.7000 | 4.8600 | 4.8600 | 16,450 |
| Nov 1, 2024 | 5.2600 | 5.4600 | 5.2000 | 5.2200 | 5.2200 | 9,170 |
| Oct 31, 2024 | 5.8400 | 5.8600 | 5.2000 | 5.3200 | 5.3200 | 23,560 |
| Oct 30, 2024 | 5.7200 | 6.0000 | 5.5600 | 5.8600 | 5.8600 | 23,925 |
| Oct 29, 2024 | 6.2000 | 6.3800 | 5.6000 | 5.8000 | 5.8000 | 57,355 |
| Oct 28, 2024 | 6.8800 | 7.1600 | 6.4200 | 7.1000 | 7.1000 | 195,800 |
| Oct 25, 2024 | 5.6600 | 7.1600 | 5.6600 | 6.6600 | 6.6600 | 81,700 |
| Oct 24, 2024 | 5.8000 | 6.0000 | 5.5000 | 5.8000 | 5.8000 | 22,980 |
| Oct 23, 2024 | 6.4000 | 6.4000 | 5.6000 | 5.9400 | 5.9400 | 42,825 |
| Oct 22, 2024 | 6.0400 | 6.5800 | 5.4800 | 6.3800 | 6.3800 | 145,750 |
| Oct 21, 2024 | 4.6000 | 7.0000 | 4.5600 | 5.8000 | 5.8000 | 333,135 |
| Oct 18, 2024 | 4.8200 | 5.1000 | 4.4000 | 4.8000 | 4.8000 | 14,400 |
| Oct 17, 2024 | 4.6000 | 5.1000 | 4.6000 | 4.9600 | 4.9600 | 28,705 |
| Oct 16, 2024 | 4.4000 | 4.7800 | 4.2000 | 4.5600 | 4.5600 | 22,345 |
| Oct 15, 2024 | 4.5200 | 4.5400 | 3.8400 | 4.3800 | 4.3800 | 54,565 |
| Oct 14, 2024 | 4.0800 | 4.2400 | 4.0200 | 4.1400 | 4.1400 | 8,630 |
| Oct 11, 2024 | 4.0600 | 4.2200 | 4.0400 | 4.2000 | 4.2000 | 3,685 |
| Oct 10, 2024 | 4.1200 | 4.2800 | 4.0200 | 4.2000 | 4.2000 | 4,740 |
| Oct 9, 2024 | 4.1800 | 4.2000 | 4.0200 | 4.1200 | 4.1200 | 5,800 |
| Oct 8, 2024 | 4.3600 | 4.3600 | 4.1200 | 4.1800 | 4.1800 | 4,340 |
| Oct 7, 2024 | 4.1600 | 4.3800 | 4.1400 | 4.3000 | 4.3000 | 8,600 |
| Oct 4, 2024 | 4.3600 | 4.3600 | 4.0000 | 4.0400 | 4.0400 | 18,260 |
| Oct 3, 2024 | 4.7800 | 4.7800 | 4.3200 | 4.3600 | 4.3600 | 3,430 |
| Oct 2, 2024 | 4.6000 | 4.6000 | 4.3000 | 4.4200 | 4.4200 | 7,675 |
| Oct 1, 2024 | 4.9600 | 4.9600 | 4.4200 | 4.4400 | 4.4400 | 7,215 |
| Sep 30, 2024 | 4.8000 | 5.0800 | 4.4400 | 4.7400 | 4.7400 | 10,955 |
| Sep 27, 2024 | 4.5400 | 4.8000 | 4.5400 | 4.6400 | 4.6400 | 11,640 |
| Sep 26, 2024 | 4.5000 | 4.7200 | 4.5000 | 4.6400 | 4.6400 | 8,965 |
| Sep 25, 2024 | 4.5000 | 4.6000 | 4.4200 | 4.4800 | 4.4800 | 8,755 |
| Sep 24, 2024 | 4.6000 | 5.0600 | 4.5600 | 4.6600 | 4.6600 | 15,290 |
| Sep 23, 2024 | 5.0000 | 5.2000 | 4.5600 | 4.6600 | 4.6600 | 28,375 |
| Sep 20, 2024 | 5.2800 | 5.5000 | 5.2000 | 5.3000 | 5.3000 | 19,070 |
| Sep 19, 2024 | 5.4600 | 5.5000 | 5.2200 | 5.4600 | 5.4600 | 14,295 |
| Sep 18, 2024 | 5.2600 | 5.5800 | 5.0400 | 5.5600 | 5.5600 | 32,390 |
| Sep 17, 2024 | 5.0000 | 5.1600 | 5.0000 | 5.1400 | 5.1400 | 10,735 |
| Sep 16, 2024 | 5.1000 | 5.2400 | 5.0000 | 5.0400 | 5.0400 | 13,820 |
| Sep 13, 2024 | 5.3400 | 5.5000 | 5.1200 | 5.2200 | 5.2200 | 44,985 |
| Sep 12, 2024 | 5.4000 | 5.9600 | 5.3600 | 5.6200 | 5.6200 | 47,215 |
| Sep 11, 2024 | 6.2000 | 6.8000 | 5.1400 | 5.8000 | 5.8000 | 240,080 |
| Sep 10, 2024 | 5.2000 | 6.0000 | 5.1200 | 5.4200 | 5.4200 | 273,505 |
| Sep 9, 2024 | 5.3800 | 5.4000 | 5.2000 | 5.2200 | 5.2200 | 9,960 |
| Sep 6, 2024 | 5.5000 | 5.7000 | 5.2800 | 5.3400 | 5.3400 | 19,275 |
| Sep 5, 2024 | 5.5400 | 5.6000 | 5.3000 | 5.4800 | 5.4800 | 19,985 |
| Sep 4, 2024 | 6.0000 | 7.4000 | 5.0000 | 5.4800 | 5.4800 | 221,370 |
| Sep 3, 2024 | 7.1400 | 7.1400 | 6.2600 | 6.2800 | 6.2800 | 22,695 |
| Aug 30, 2024 | 6.7200 | 7.1400 | 6.7200 | 7.1000 | 7.1000 | 26,175 |
| Aug 29, 2024 | 7.6200 | 7.9000 | 6.8000 | 6.9000 | 6.9000 | 83,380 |
| Aug 28, 2024 | 8.0600 | 8.5800 | 7.6200 | 7.7600 | 7.7600 | 42,450 |
| Aug 27, 2024 | 7.9600 | 8.8400 | 7.8000 | 8.0800 | 8.0800 | 59,080 |
| Aug 26, 2024 | 8.2000 | 9.3800 | 7.4000 | 7.6200 | 7.6200 | 152,950 |
| Aug 23, 2024 | 8.0800 | 8.2400 | 6.6000 | 7.9600 | 7.9600 | 150,960 |
| Aug 22, 2024 | 7.6600 | 8.5600 | 7.2400 | 8.2400 | 8.2400 | 212,120 |
| Aug 21, 2024 | 8.4000 | 9.0000 | 7.5000 | 8.4000 | 8.4000 | 884,235 |
| Aug 20, 2024 | 14.4600 | 15.7000 | 7.5200 | 8.6200 | 8.6200 | 16,809,815 |
| Aug 19, 2024 | 2.8000 | 3.1600 | 2.8000 | 2.9600 | 2.9600 | 10,455 |
| Aug 16, 2024 | 2.8000 | 3.1600 | 2.8000 | 2.8000 | 2.8000 | 24,190 |
| Aug 15, 2024 | 2.9600 | 2.9600 | 2.8000 | 2.8800 | 2.8800 | 21,125 |
| Aug 14, 2024 | 2.8800 | 3.0000 | 2.8400 | 2.9600 | 2.9600 | 5,460 |
| Aug 13, 2024 | 3.0000 | 3.0000 | 2.7200 | 2.8200 | 2.8200 | 12,330 |
| Aug 12, 2024 | 2.8600 | 3.1000 | 2.8200 | 2.9400 | 2.9400 | 15,190 |
| Aug 9, 2024 | 2.8400 | 3.1000 | 2.8000 | 2.8000 | 2.8000 | 17,780 |
| Aug 8, 2024 | 2.6800 | 2.9000 | 2.6200 | 2.8200 | 2.8200 | 44,950 |
| Aug 7, 2024 | 2.5600 | 2.7400 | 2.4600 | 2.6600 | 2.6600 | 43,050 |
| Aug 6, 2024 | 2.7200 | 2.7400 | 2.4200 | 2.4600 | 2.4600 | 54,680 |
| Aug 5, 2024 | 3.1000 | 3.1800 | 2.6200 | 2.7200 | 2.7200 | 90,205 |
| Aug 2, 2024 | 3.5800 | 3.6000 | 3.2400 | 3.4000 | 3.4000 | 39,730 |
| Aug 1, 2024 | 3.4600 | 3.7600 | 3.4000 | 3.5800 | 3.5800 | 50,490 |
| Jul 31, 2024 | 4.2600 | 4.3600 | 3.4000 | 3.5200 | 3.5200 | 188,825 |
| Jul 30, 2024 | 5.3600 | 5.5000 | 4.2600 | 4.4600 | 4.4600 | 494,460 |
| Jul 29, 2024 | 5.6800 | 5.7000 | 5.3000 | 5.4000 | 5.4000 | 70,050 |
| Jul 26, 2024 | 5.7600 | 5.9000 | 5.3400 | 5.7800 | 5.7800 | 164,270 |
| Jul 25, 2024 | 5.1000 | 5.6400 | 5.0200 | 5.6200 | 5.6200 | 344,715 |
| Jul 24, 2024 | 5.0200 | 5.3600 | 4.7000 | 5.0800 | 5.0800 | 209,235 |
| Jul 23, 2024 | 5.3600 | 6.0200 | 5.1000 | 5.1600 | 5.1600 | 483,395 |
| Jul 22, 2024 | 5.1400 | 5.3800 | 5.1200 | 5.3600 | 5.3600 | 16,270 |
| Jul 19, 2024 | 5.2600 | 5.3600 | 5.0200 | 5.3000 | 5.3000 | 13,365 |
| Jul 18, 2024 | 5.6000 | 5.6600 | 5.2000 | 5.3800 | 5.3800 | 31,615 |
| Jul 17, 2024 | 5.4000 | 5.7200 | 5.1400 | 5.4000 | 5.4000 | 59,480 |
| Jul 16, 2024 | 5.3400 | 5.5200 | 5.1600 | 5.3400 | 5.3400 | 18,205 |
| Jul 15, 2024 | 5.1400 | 5.4000 | 5.1200 | 5.3400 | 5.3400 | 5,720 |
| Jul 12, 2024 | 5.5000 | 5.6000 | 5.0600 | 5.3000 | 5.3000 | 28,685 |
| Jul 11, 2024 | 5.2600 | 5.7000 | 5.0200 | 5.5400 | 5.5400 | 105,535 |
| Jul 10, 2024 | 4.8200 | 5.4000 | 4.8000 | 5.2600 | 5.2600 | 16,030 |
| Jul 9, 2024 | 4.9200 | 5.1800 | 4.8000 | 4.9000 | 4.9000 | 6,820 |
| Jul 8, 2024 | 5.0400 | 5.2600 | 5.0200 | 5.1800 | 5.1800 | 4,715 |
| Jul 5, 2024 | 5.0400 | 5.4000 | 4.9200 | 5.2600 | 5.2600 | 10,185 |
| Jul 3, 2024 | 4.9600 | 5.2600 | 4.9200 | 5.0800 | 5.0800 | 16,085 |
| Jul 2, 2024 | 5.0400 | 5.0400 | 4.9000 | 4.9600 | 4.9600 | 9,275 |
| Jul 1, 2024 | 5.3000 | 5.4000 | 4.8200 | 5.0400 | 5.0400 | 10,470 |
| Jun 28, 2024 | 5.4800 | 5.6000 | 5.1000 | 5.3200 | 5.3200 | 14,325 |
| Jun 27, 2024 | 5.1000 | 5.5000 | 4.9400 | 5.3000 | 5.3000 | 23,825 |
| Jun 26, 2024 | 5.0600 | 5.9000 | 4.8600 | 5.2600 | 5.2600 | 76,495 |
| Jun 25, 2024 | 5.4000 | 5.5800 | 5.2000 | 5.2200 | 5.2200 | 23,665 |
| Jun 24, 2024 | 5.0000 | 5.7800 | 4.8200 | 5.5800 | 5.5800 | 61,245 |
| Jun 21, 2024 | 4.6400 | 5.5600 | 4.4000 | 5.0800 | 5.0800 | 135,370 |
| Jun 20, 2024 | 4.8200 | 5.4000 | 4.6000 | 4.7600 | 4.7600 | 79,940 |
| Jun 18, 2024 | 4.4600 | 6.1400 | 4.4600 | 5.5200 | 5.5200 | 375,205 |
| Jun 17, 2024 | 4.4800 | 4.5800 | 4.2400 | 4.3800 | 4.3800 | 14,655 |
| Jun 14, 2024 | 4.7400 | 4.9600 | 4.4600 | 4.5400 | 4.5400 | 17,235 |
| Jun 13, 2024 | 4.5800 | 4.8000 | 4.4200 | 4.7600 | 4.7600 | 12,375 |
| Jun 12, 2024 | 5.1200 | 5.1200 | 4.4600 | 4.8000 | 4.8000 | 12,485 |
| Jun 11, 2024 | 4.8000 | 5.0000 | 4.6000 | 4.7800 | 4.7800 | 11,645 |
| Jun 10, 2024 | 4.5600 | 5.2000 | 4.4200 | 4.9400 | 4.9400 | 22,010 |
| Jun 7, 2024 | 5.1000 | 5.1000 | 4.3000 | 4.7000 | 4.7000 | 32,055 |
| Jun 6, 2024 | 5.4000 | 5.5800 | 4.8600 | 5.0800 | 5.0800 | 84,605 |
| Jun 5, 2024 | 5.8000 | 6.3600 | 5.7200 | 6.0200 | 6.0200 | 373,455 |
| Jun 4, 2024 | 6.0000 | 6.0000 | 5.6800 | 5.8000 | 5.8000 | 4,880 |
| Jun 3, 2024 | 5.7200 | 6.4000 | 5.6200 | 6.1000 | 6.1000 | 23,895 |
| May 31, 2024 | 5.9000 | 6.0000 | 5.6600 | 5.9000 | 5.9000 | 9,310 |
| May 30, 2024 | 5.6000 | 6.2000 | 5.6000 | 6.0200 | 6.0200 | 10,930 |
| May 29, 2024 | 5.8800 | 6.0000 | 5.4600 | 5.6000 | 5.6000 | 7,825 |
| May 28, 2024 | 6.0200 | 6.3800 | 5.6200 | 5.7600 | 5.7600 | 18,460 |
| May 24, 2024 | 6.2400 | 6.4000 | 5.8000 | 6.0600 | 6.0600 | 33,315 |
| May 23, 2024 | 7.0000 | 7.2000 | 6.0200 | 6.3000 | 6.3000 | 41,395 |
| May 22, 2024 | 6.8000 | 7.1600 | 6.2000 | 7.0600 | 7.0600 | 66,045 |
| May 21, 2024 | 6.9800 | 7.0000 | 6.0000 | 6.5800 | 6.5800 | 39,405 |
| May 20, 2024 | 6.1000 | 7.2000 | 5.9000 | 6.5200 | 6.5200 | 100,700 |
| May 17, 2024 | 6.4000 | 6.5000 | 5.4400 | 5.9000 | 5.9000 | 114,835 |
| May 16, 2024 | 5.4000 | 5.8400 | 5.2400 | 5.7000 | 5.7000 | 16,440 |
| May 15, 2024 | 5.3600 | 5.7000 | 5.1200 | 5.4800 | 5.4800 | 4,900 |
| May 14, 2024 | 5.5000 | 5.6000 | 5.2200 | 5.3400 | 5.3400 | 3,375 |
| May 13, 2024 | 5.3000 | 5.8000 | 5.0200 | 5.6000 | 5.6000 | 9,750 |
| May 10, 2024 | 5.2400 | 5.6000 | 5.2000 | 5.2600 | 5.2600 | 2,660 |
| May 9, 2024 | 5.6800 | 5.6800 | 5.2000 | 5.4800 | 5.4800 | 3,685 |
| May 8, 2024 | 5.5400 | 5.5600 | 5.2200 | 5.5400 | 5.5400 | 2,020 |
| May 7, 2024 | 5.3800 | 5.5600 | 5.0000 | 5.3600 | 5.3600 | 11,325 |
| May 6, 2024 | 5.0200 | 5.3000 | 4.8400 | 5.1200 | 5.1200 | 5,435 |
| May 3, 2024 | 5.0000 | 5.4400 | 4.8200 | 4.8400 | 4.8400 | 7,135 |
| May 2, 2024 | 5.1400 | 5.5000 | 5.0200 | 5.2800 | 5.2800 | 8,195 |
| May 1, 2024 | 5.1000 | 5.5600 | 5.0400 | 5.2400 | 5.2400 | 18,350 |
| Apr 30, 2024 | 4.8200 | 5.5000 | 4.6000 | 5.2000 | 5.2000 | 31,750 |
| Apr 29, 2024 | 4.6000 | 5.2000 | 4.6000 | 4.7000 | 4.7000 | 10,220 |
| Apr 26, 2024 | 4.9000 | 5.0000 | 4.5600 | 4.6000 | 4.6000 | 23,920 |
| Apr 25, 2024 | 5.2600 | 5.3200 | 5.0000 | 5.0400 | 5.0400 | 31,170 |
| Apr 24, 2024 | 5.7800 | 6.7400 | 5.4000 | 6.0600 | 6.0600 | 180,475 |
| Apr 23, 2024 | 5.5800 | 5.8000 | 5.3800 | 5.4600 | 5.4600 | 4,665 |
| Apr 22, 2024 | 5.8000 | 5.8000 | 5.3000 | 5.6000 | 5.6000 | 10,055 |
| Apr 19, 2024 | 5.8200 | 6.0000 | 5.4000 | 5.8000 | 5.8000 | 3,020 |
| Apr 18, 2024 | 6.2000 | 6.2000 | 5.7000 | 6.0200 | 6.0200 | 6,550 |
| Apr 17, 2024 | 6.4000 | 6.4000 | 5.2400 | 6.0000 | 6.0000 | 13,010 |
| Apr 16, 2024 | 6.6000 | 6.7400 | 5.7000 | 6.1000 | 6.1000 | 40,345 |
| Apr 15, 2024 | 6.6800 | 6.6800 | 6.2000 | 6.3800 | 6.3800 | 5,160 |
| Apr 12, 2024 | 6.7000 | 6.7000 | 6.4800 | 6.6000 | 6.6000 | 3,375 |
| Apr 11, 2024 | 7.2000 | 7.8000 | 6.5000 | 6.7000 | 6.7000 | 51,945 |
| Apr 10, 2024 | 6.7600 | 7.5200 | 6.3000 | 7.4000 | 7.4000 | 33,875 |
| Apr 9, 2024 | 6.5000 | 6.8800 | 6.4000 | 6.8000 | 6.8000 | 11,530 |
| Apr 8, 2024 | 6.3000 | 6.7800 | 6.2200 | 6.6800 | 6.6800 | 6,960 |
| Apr 5, 2024 | 6.5800 | 6.8000 | 6.2200 | 6.4400 | 6.4400 | 21,915 |
| Apr 4, 2024 | 7.3000 | 9.1200 | 6.6200 | 6.8000 | 6.8000 | 324,505 |
| Apr 3, 2024 | 7.1800 | 7.5000 | 6.8200 | 7.0000 | 7.0000 | 5,165 |
| Apr 2, 2024 | 7.3800 | 7.3800 | 6.6400 | 7.3800 | 7.3800 | 835 |
| Apr 1, 2024 | 7.0000 | 7.4000 | 6.7000 | 7.3800 | 7.3800 | 2,270 |
| Mar 28, 2024 | 7.0000 | 7.5800 | 6.8200 | 7.2800 | 7.2800 | 2,990 |
| Mar 27, 2024 | 7.0000 | 7.1400 | 6.6400 | 6.9400 | 6.9400 | 3,130 |
| Mar 26, 2024 | 7.2000 | 7.3000 | 6.8000 | 6.9000 | 6.9000 | 3,830 |
| Mar 25, 2024 | 7.2000 | 7.5800 | 7.0000 | 7.2000 | 7.2000 | 3,025 |
| Mar 22, 2024 | 7.2000 | 7.7000 | 7.0000 | 7.6000 | 7.6000 | 3,210 |
| Mar 21, 2024 | 7.2600 | 7.6000 | 7.0000 | 7.3600 | 7.3600 | 1,715 |
| Mar 20, 2024 | 7.0000 | 7.5000 | 7.0000 | 7.2800 | 7.2800 | 5,040 |
| Mar 19, 2024 | 7.2800 | 7.2800 | 7.0000 | 7.0000 | 7.0000 | 1,160 |
| Mar 18, 2024 | 7.3000 | 7.4000 | 6.8800 | 7.1000 | 7.1000 | 3,650 |
| Mar 15, 2024 | 7.1400 | 7.4000 | 6.9000 | 7.2000 | 7.2000 | 4,100 |
| Mar 14, 2024 | 7.1000 | 7.3400 | 6.8800 | 7.1000 | 7.1000 | 2,370 |
| Mar 13, 2024 | 6.8000 | 7.2200 | 6.8000 | 7.1400 | 7.1400 | 3,030 |
| Mar 12, 2024 | 6.8000 | 8.8400 | 6.7000 | 6.8000 | 6.8000 | 24,830 |
| Mar 11, 2024 | 6.8000 | 7.1800 | 6.6200 | 6.7200 | 6.7200 | 7,350 |
| Mar 8, 2024 | 7.2800 | 7.2800 | 6.5800 | 7.0000 | 7.0000 | 20,960 |
| Mar 7, 2024 | 7.2600 | 9.4400 | 6.8200 | 7.5800 | 7.5800 | 111,140 |
| Mar 6, 2024 | 7.7000 | 7.7000 | 7.0000 | 7.2000 | 7.2000 | 750 |
| Mar 5, 2024 | 7.6000 | 7.7200 | 7.0200 | 7.2600 | 7.2600 | 2,875 |
| Mar 4, 2024 | 8.4000 | 8.8000 | 6.8000 | 7.7600 | 7.7600 | 20,095 |
| Mar 1, 2024 | 8.3000 | 8.3000 | 7.6200 | 8.1800 | 8.1800 | 5,225 |
| Feb 29, 2024 | 8.4000 | 8.6000 | 8.0000 | 8.3000 | 8.3000 | 4,635 |
| Feb 28, 2024 | 8.4000 | 8.5000 | 8.2000 | 8.4000 | 8.4000 | 3,340 |
| Feb 27, 2024 | 8.4000 | 8.9400 | 8.2000 | 8.8000 | 8.8000 | 11,425 |
| Feb 26, 2024 | 8.6000 | 8.6200 | 7.8000 | 8.6000 | 8.6000 | 12,865 |
| Feb 23, 2024 | 8.1000 | 8.3400 | 7.6200 | 8.1400 | 8.1400 | 13,560 |
| Feb 22, 2024 | 8.1200 | 8.1200 | 7.4000 | 8.0800 | 8.0800 | 17,125 |
| Feb 21, 2024 | 7.4200 | 8.1800 | 7.0800 | 8.0800 | 8.0800 | 19,030 |
| Feb 20, 2024 | 6.6200 | 7.5200 | 6.6200 | 7.5200 | 7.5200 | 10,045 |
| Feb 16, 2024 | 6.6000 | 6.8600 | 6.4000 | 6.8600 | 6.8600 | 5,555 |
| Feb 15, 2024 | 6.7600 | 6.9800 | 6.4000 | 6.9400 | 6.9400 | 5,500 |
| Feb 14, 2024 | 7.8200 | 7.9000 | 6.6000 | 6.9800 | 6.9800 | 11,490 |
| Feb 13, 2024 | 7.0000 | 7.1200 | 6.6000 | 7.1200 | 7.1200 | 34,110 |
| Feb 12, 2024 | 6.8000 | 6.9400 | 6.4000 | 6.9400 | 6.9400 | 1,550 |
| Feb 9, 2024 | 6.8000 | 6.9800 | 6.4000 | 6.7600 | 6.7600 | 1,380 |
| Feb 8, 2024 | 6.5200 | 6.6600 | 6.2000 | 6.5400 | 6.5400 | 2,580 |
| Feb 7, 2024 | 6.5000 | 6.7000 | 6.2400 | 6.4000 | 6.4000 | 3,575 |
| Feb 6, 2024 | 6.4000 | 6.6400 | 6.2400 | 6.5400 | 6.5400 | 1,375 |
| Feb 5, 2024 | 7.2000 | 7.2000 | 6.4000 | 6.4000 | 6.4000 | 4,235 |
| Feb 2, 2024 | 7.0800 | 7.2600 | 6.8000 | 7.2400 | 7.2400 | 2,060 |
| Feb 1, 2024 | 6.8000 | 7.4200 | 6.6400 | 7.2600 | 7.2600 | 2,595 |
| Jan 31, 2024 | 7.1200 | 7.4200 | 6.6200 | 7.2000 | 7.2000 | 7,005 |
| Jan 30, 2024 | 7.2000 | 7.2000 | 6.8000 | 7.1400 | 7.1400 | 1,835 |
| Jan 29, 2024 | 7.3600 | 7.4000 | 7.0000 | 7.3000 | 7.3000 | 3,395 |
| Jan 26, 2024 | 7.0000 | 7.7000 | 7.0000 | 7.2800 | 7.2800 | 1,895 |
| Jan 25, 2024 | 7.2000 | 7.5400 | 6.8000 | 7.2200 | 7.2200 | 6,500 |
Related Tickers
PRFX PainReform Ltd.
3.5700
+11.91%
GELS Gelteq Limited
2.8200
-2.42%
IXHL Incannex Healthcare Inc.
1.7500
+5.42%
EOLS Evolus, Inc.
14.23
+1.50%
YCBD cbdMD, Inc.
0.5900
-1.67%
SXTC China SXT Pharmaceuticals, Inc.
0.4320
+10.46%
BGM BGM Group Ltd.
10.65
-0.28%
SHPH Shuttle Pharmaceuticals Holdings, Inc.
0.8869
-5.95%
RDHL RedHill Biopharma Ltd.
6.44
-2.72%
SBFM Sunshine Biopharma, Inc.
2.8700
-0.35%