4.6000
+0.3300
+(7.73%)
At close: April 17 at 4:00:00 PM EDT
4.5100
-0.09
(-1.96%)
After hours: April 17 at 7:44:56 PM EDT
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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.3700 | 4.6900 | 4.2900 | 4.6000 | 4.6000 | 34,400 |
| Apr 16, 2025 | 4.5300 | 4.5800 | 4.2100 | 4.2700 | 4.2700 | 21,500 |
| Apr 15, 2025 | 4.4800 | 4.6200 | 4.4100 | 4.5100 | 4.5100 | 27,200 |
| Apr 14, 2025 | 4.5000 | 4.7100 | 4.3600 | 4.4800 | 4.4800 | 26,300 |
| Apr 11, 2025 | 4.3300 | 4.4800 | 4.2200 | 4.4600 | 4.4600 | 39,400 |
| Apr 10, 2025 | 4.3900 | 4.4200 | 4.2000 | 4.2900 | 4.2900 | 25,000 |
| Apr 9, 2025 | 4.0000 | 4.6000 | 4.0000 | 4.4700 | 4.4700 | 70,000 |
| Apr 8, 2025 | 4.4200 | 4.4300 | 4.0600 | 4.0900 | 4.0900 | 29,400 |
| Apr 7, 2025 | 4.1400 | 4.6000 | 4.0600 | 4.2700 | 4.2700 | 66,700 |
| Apr 4, 2025 | 4.2000 | 4.4600 | 4.1000 | 4.3300 | 4.3300 | 74,700 |
| Apr 3, 2025 | 4.5800 | 4.6400 | 4.3100 | 4.3300 | 4.3300 | 53,100 |
| Apr 2, 2025 | 4.6800 | 4.9000 | 4.6600 | 4.7300 | 4.7300 | 30,500 |
| Apr 1, 2025 | 4.8100 | 4.9100 | 4.7200 | 4.7800 | 4.7800 | 41,500 |
| Mar 31, 2025 | 4.8000 | 4.8500 | 4.6400 | 4.7200 | 4.7200 | 36,400 |
| Mar 28, 2025 | 4.8700 | 4.9300 | 4.7500 | 4.8500 | 4.8500 | 36,700 |
| Mar 27, 2025 | 5.5600 | 5.6900 | 4.7700 | 4.8700 | 4.8700 | 103,600 |
| Mar 26, 2025 | 5.9500 | 5.9500 | 5.4200 | 5.6200 | 5.6200 | 49,200 |
| Mar 25, 2025 | 5.7400 | 5.8000 | 5.5000 | 5.8000 | 5.8000 | 55,900 |
| Mar 24, 2025 | 5.3200 | 5.8800 | 5.1800 | 5.8200 | 5.8200 | 89,800 |
| Mar 21, 2025 | 4.9900 | 5.1900 | 4.9900 | 5.1900 | 5.1900 | 17,700 |
| Mar 20, 2025 | 5.1700 | 5.2600 | 5.0000 | 5.0700 | 5.0700 | 21,500 |
| Mar 19, 2025 | 5.0000 | 5.2600 | 4.9900 | 5.1700 | 5.1700 | 50,700 |
| Mar 18, 2025 | 5.2000 | 5.2400 | 4.9200 | 4.9200 | 4.9200 | 27,800 |
| Mar 17, 2025 | 5.0400 | 5.3300 | 4.8800 | 5.2800 | 5.2800 | 46,700 |
| Mar 14, 2025 | 4.6900 | 5.0000 | 4.6900 | 5.0000 | 5.0000 | 34,400 |
| Mar 13, 2025 | 4.9000 | 4.9400 | 4.6500 | 4.6800 | 4.6800 | 36,500 |
| Mar 12, 2025 | 5.1500 | 5.2000 | 4.8500 | 4.8800 | 4.8800 | 30,000 |
| Mar 11, 2025 | 5.1300 | 5.2400 | 4.9700 | 5.1000 | 5.1000 | 26,800 |
| Mar 10, 2025 | 5.1600 | 5.3500 | 5.0900 | 5.1300 | 5.1300 | 31,500 |
| Mar 7, 2025 | 5.2800 | 5.4700 | 5.0700 | 5.3000 | 5.3000 | 15,800 |
| Mar 6, 2025 | 5.2900 | 5.5100 | 5.1200 | 5.2700 | 5.2700 | 39,100 |
| Mar 5, 2025 | 5.2700 | 5.3900 | 5.1000 | 5.3100 | 5.3100 | 23,000 |
| Mar 4, 2025 | 5.1400 | 5.3500 | 4.8900 | 5.2100 | 5.2100 | 56,600 |
| Mar 3, 2025 | 5.4600 | 5.5500 | 5.1100 | 5.1400 | 5.1400 | 36,200 |
| Feb 28, 2025 | 5.3500 | 5.5300 | 5.2800 | 5.5300 | 5.5300 | 38,700 |
| Feb 27, 2025 | 5.8500 | 5.8700 | 5.3900 | 5.4500 | 5.4500 | 32,500 |
| Feb 26, 2025 | 5.7900 | 5.8700 | 5.7300 | 5.8000 | 5.8000 | 32,400 |
| Feb 25, 2025 | 5.7300 | 5.8100 | 5.4500 | 5.7300 | 5.7300 | 52,500 |
| Feb 24, 2025 | 6.0800 | 6.0800 | 5.6900 | 5.7800 | 5.7800 | 56,900 |
| Feb 21, 2025 | 6.2000 | 6.2700 | 5.9200 | 5.9900 | 5.9900 | 61,400 |
| Feb 20, 2025 | 6.1400 | 6.3000 | 5.8600 | 6.1800 | 6.1800 | 63,200 |
| Feb 19, 2025 | 6.4100 | 6.5100 | 6.1400 | 6.1800 | 6.1800 | 52,300 |
| Feb 18, 2025 | 6.5600 | 6.5600 | 6.2900 | 6.4200 | 6.4200 | 46,800 |
| Feb 14, 2025 | 6.5900 | 6.6500 | 6.4600 | 6.5600 | 6.5600 | 46,100 |
| Feb 13, 2025 | 6.5000 | 6.5900 | 6.3200 | 6.4900 | 6.4900 | 41,900 |
| Feb 12, 2025 | 6.4000 | 6.4600 | 6.2200 | 6.4000 | 6.4000 | 40,600 |
| Feb 11, 2025 | 6.9300 | 7.0900 | 6.4000 | 6.4900 | 6.4900 | 145,100 |
| Feb 10, 2025 | 6.0000 | 7.0300 | 5.9800 | 6.9400 | 6.9400 | 272,200 |
| Feb 7, 2025 | 6.2200 | 6.2400 | 5.9700 | 6.0400 | 6.0400 | 42,500 |
| Feb 6, 2025 | 6.2600 | 6.4100 | 6.0400 | 6.2000 | 6.2000 | 24,900 |
| Feb 5, 2025 | 6.3900 | 6.4300 | 6.0900 | 6.2600 | 6.2600 | 26,600 |
| Feb 4, 2025 | 6.0200 | 6.4300 | 6.0200 | 6.3300 | 6.3300 | 64,800 |
| Feb 3, 2025 | 5.8300 | 6.1300 | 5.6900 | 6.0200 | 6.0200 | 58,700 |
| Jan 31, 2025 | 6.4000 | 6.4000 | 5.9800 | 5.9800 | 5.9800 | 55,300 |
| Jan 30, 2025 | 6.2300 | 6.4700 | 6.1100 | 6.1700 | 6.1700 | 37,400 |
| Jan 29, 2025 | 6.2000 | 6.2000 | 5.9500 | 6.1200 | 6.1200 | 45,700 |
| Jan 28, 2025 | 6.2700 | 6.2700 | 5.9400 | 6.1600 | 6.1600 | 80,500 |
| Jan 27, 2025 | 6.5500 | 6.6500 | 6.1400 | 6.2600 | 6.2600 | 109,700 |
| Jan 24, 2025 | 6.8000 | 6.9000 | 6.6600 | 6.6700 | 6.6700 | 37,100 |
| Jan 23, 2025 | 6.5800 | 6.8300 | 6.5100 | 6.7700 | 6.7700 | 94,700 |
| Jan 22, 2025 | 6.7000 | 6.8300 | 6.5600 | 6.6000 | 6.6000 | 58,800 |
| Jan 21, 2025 | 6.7000 | 6.8100 | 6.4700 | 6.6800 | 6.6800 | 80,300 |
| Jan 17, 2025 | 6.9000 | 6.9600 | 6.5500 | 6.6200 | 6.6200 | 101,200 |
| Jan 16, 2025 | 6.6600 | 6.8400 | 6.6300 | 6.7900 | 6.7900 | 71,900 |
| Jan 15, 2025 | 6.9500 | 6.9500 | 6.5800 | 6.6300 | 6.6300 | 133,300 |
| Jan 14, 2025 | 7.0700 | 7.2700 | 6.6400 | 6.6900 | 6.6900 | 157,700 |
| Jan 13, 2025 | 7.1500 | 7.1700 | 6.8400 | 7.0400 | 7.0400 | 136,700 |
| Jan 10, 2025 | 7.5200 | 7.5200 | 7.0200 | 7.3300 | 7.3300 | 97,000 |
| Jan 8, 2025 | 7.7900 | 7.8600 | 7.4100 | 7.5100 | 7.5100 | 87,100 |
| Jan 7, 2025 | 7.8200 | 8.1000 | 7.6100 | 7.8500 | 7.8500 | 186,100 |
| Jan 6, 2025 | 7.5400 | 8.0800 | 7.5300 | 7.6700 | 7.6700 | 249,800 |
| Jan 3, 2025 | 7.3900 | 7.6100 | 7.3600 | 7.5600 | 7.5600 | 78,700 |
| Jan 2, 2025 | 7.4800 | 7.7100 | 7.3200 | 7.4200 | 7.4200 | 105,500 |
| Dec 31, 2024 | 7.7000 | 7.7900 | 7.2500 | 7.3800 | 7.3800 | 188,300 |
| Dec 30, 2024 | 7.8800 | 7.9400 | 7.5100 | 7.7000 | 7.7000 | 127,900 |
| Dec 27, 2024 | 8.4700 | 8.5600 | 7.7800 | 8.0000 | 8.0000 | 193,600 |
| Dec 26, 2024 | 7.9800 | 8.5800 | 7.9800 | 8.4100 | 8.4100 | 211,600 |
| Dec 24, 2024 | 8.1800 | 8.2500 | 7.8700 | 7.9700 | 7.9700 | 72,400 |
| Dec 23, 2024 | 8.0400 | 8.2600 | 7.7700 | 8.1500 | 8.1500 | 188,500 |
| Dec 20, 2024 | 7.3500 | 8.1100 | 7.3500 | 7.9900 | 7.9900 | 248,700 |
| Dec 19, 2024 | 7.4200 | 7.6600 | 7.3100 | 7.3100 | 7.3100 | 79,900 |
| Dec 18, 2024 | 7.6100 | 8.0700 | 7.3000 | 7.3500 | 7.3500 | 253,100 |
| Dec 17, 2024 | 7.4100 | 7.7900 | 7.3600 | 7.6200 | 7.6200 | 173,600 |
| Dec 16, 2024 | 7.1600 | 7.6000 | 7.1600 | 7.4500 | 7.4500 | 126,800 |
| Dec 13, 2024 | 7.4000 | 7.4500 | 7.1300 | 7.2000 | 7.2000 | 97,900 |
| Dec 12, 2024 | 7.6900 | 7.8800 | 7.3500 | 7.3700 | 7.3700 | 204,200 |
| Dec 11, 2024 | 7.3300 | 7.7900 | 7.2300 | 7.7100 | 7.7100 | 345,600 |
| Dec 10, 2024 | 7.3700 | 7.4600 | 7.2000 | 7.2200 | 7.2200 | 86,100 |
| Dec 9, 2024 | 7.2900 | 7.6200 | 7.1400 | 7.4300 | 7.4300 | 274,800 |
| Dec 6, 2024 | 7.0600 | 7.3800 | 6.9300 | 7.3100 | 7.3100 | 287,900 |
| Dec 5, 2024 | 6.9800 | 7.3700 | 6.8200 | 6.9700 | 6.9700 | 461,600 |
| Dec 4, 2024 | 7.0000 | 7.0700 | 6.8500 | 6.9200 | 6.9200 | 104,300 |
| Dec 3, 2024 | 6.9700 | 7.0600 | 6.8300 | 6.9400 | 6.9400 | 95,800 |
| Dec 2, 2024 | 7.1800 | 7.1800 | 6.9700 | 7.0200 | 7.0200 | 143,000 |
| Nov 29, 2024 | 7.2900 | 7.4200 | 7.2000 | 7.2400 | 7.2400 | 61,300 |
| Nov 27, 2024 | 7.2500 | 7.3900 | 7.0800 | 7.2900 | 7.2900 | 95,900 |
| Nov 26, 2024 | 7.2200 | 7.9800 | 7.1500 | 7.2200 | 7.2200 | 410,000 |
| Nov 25, 2024 | 7.1200 | 7.4200 | 7.1200 | 7.3100 | 7.3100 | 147,200 |
| Nov 22, 2024 | 7.3200 | 7.4300 | 7.0000 | 7.0900 | 7.0900 | 162,600 |
| Nov 21, 2024 | 7.0800 | 7.4100 | 6.9700 | 7.3700 | 7.3700 | 188,300 |
| Nov 20, 2024 | 6.9400 | 7.1900 | 6.8200 | 6.9800 | 6.9800 | 263,200 |
| Nov 19, 2024 | 6.8000 | 6.9700 | 6.7100 | 6.9300 | 6.9300 | 106,500 |
| Nov 18, 2024 | 7.0400 | 7.0400 | 6.7300 | 6.7800 | 6.7800 | 118,500 |
| Nov 15, 2024 | 7.1000 | 7.1500 | 6.9000 | 6.9500 | 6.9500 | 104,900 |
| Nov 14, 2024 | 7.0500 | 7.2500 | 6.9000 | 7.0100 | 7.0100 | 175,500 |
| Nov 13, 2024 | 7.2700 | 7.5600 | 7.0200 | 7.0400 | 7.0400 | 138,200 |
| Nov 12, 2024 | 7.6100 | 7.6100 | 7.1200 | 7.2400 | 7.2400 | 165,800 |
| Nov 11, 2024 | 7.0000 | 7.7700 | 6.8600 | 7.6400 | 7.6400 | 595,100 |
| Nov 8, 2024 | 6.9300 | 6.9600 | 6.6800 | 6.8600 | 6.8600 | 282,900 |
| Nov 7, 2024 | 6.8400 | 7.0500 | 6.8100 | 6.8800 | 6.8800 | 103,600 |
| Nov 6, 2024 | 7.1500 | 7.1500 | 6.7500 | 6.7900 | 6.7900 | 150,200 |
| Nov 5, 2024 | 6.7800 | 7.0600 | 6.7800 | 7.0400 | 7.0400 | 76,600 |
| Nov 4, 2024 | 6.9200 | 7.0100 | 6.7500 | 6.7800 | 6.7800 | 105,300 |
| Nov 1, 2024 | 7.1500 | 7.2900 | 6.8300 | 7.0400 | 7.0400 | 118,700 |
| Oct 31, 2024 | 7.2000 | 7.2000 | 6.9900 | 7.1400 | 7.1400 | 94,600 |
| Oct 30, 2024 | 7.3600 | 7.6300 | 7.2300 | 7.2300 | 7.2300 | 124,000 |
| Oct 29, 2024 | 7.6100 | 7.6300 | 7.3200 | 7.3900 | 7.3900 | 152,700 |
| Oct 28, 2024 | 7.3300 | 7.8300 | 7.2300 | 7.6800 | 7.6800 | 181,800 |
| Oct 25, 2024 | 7.2400 | 7.5200 | 7.2000 | 7.2600 | 7.2600 | 134,400 |
| Oct 24, 2024 | 7.3400 | 7.6100 | 7.1700 | 7.2600 | 7.2600 | 174,600 |
| Oct 23, 2024 | 7.5100 | 7.5300 | 7.0000 | 7.1500 | 7.1500 | 152,400 |
| Oct 22, 2024 | 7.7600 | 7.8800 | 7.5100 | 7.6100 | 7.6100 | 101,600 |
| Oct 21, 2024 | 8.0500 | 8.1300 | 7.7200 | 7.8200 | 7.8200 | 181,500 |
| Oct 18, 2024 | 8.3200 | 8.3300 | 7.8000 | 8.0600 | 8.0600 | 271,600 |
| Oct 17, 2024 | 8.2200 | 8.4000 | 8.0200 | 8.3200 | 8.3200 | 242,900 |
| Oct 16, 2024 | 8.0700 | 8.5000 | 7.7400 | 8.2500 | 8.2500 | 627,300 |
| Oct 15, 2024 | 7.2700 | 7.8000 | 7.1700 | 7.6800 | 7.6800 | 314,100 |
| Oct 14, 2024 | 7.3700 | 7.4400 | 7.0200 | 7.2500 | 7.2500 | 168,400 |
| Oct 11, 2024 | 6.9600 | 7.3400 | 6.9500 | 7.2400 | 7.2400 | 226,400 |
| Oct 10, 2024 | 6.9500 | 7.0700 | 6.8800 | 7.0200 | 7.0200 | 58,000 |
| Oct 9, 2024 | 6.9400 | 7.2500 | 6.9400 | 7.0500 | 7.0500 | 132,400 |
| Oct 8, 2024 | 6.9000 | 7.0900 | 6.8000 | 7.0200 | 7.0200 | 105,600 |
| Oct 7, 2024 | 7.0400 | 7.0500 | 6.8000 | 6.9700 | 6.9700 | 114,700 |
| Oct 4, 2024 | 7.0700 | 7.1900 | 6.9500 | 7.1200 | 7.1200 | 145,800 |
| Oct 3, 2024 | 7.0100 | 7.1100 | 6.8600 | 7.0700 | 7.0700 | 82,100 |
| Oct 2, 2024 | 7.0800 | 7.1600 | 6.7000 | 7.0500 | 7.0500 | 134,100 |
| Oct 1, 2024 | 7.3700 | 7.3900 | 6.9300 | 7.1800 | 7.1800 | 185,200 |
| Sep 30, 2024 | 7.6000 | 8.0300 | 7.1600 | 7.3900 | 7.3900 | 589,700 |
| Sep 27, 2024 | 6.9400 | 7.3200 | 6.8000 | 7.1200 | 7.1200 | 315,100 |
| Sep 26, 2024 | 6.7800 | 7.5000 | 6.7100 | 6.8600 | 6.8600 | 632,200 |
| Sep 25, 2024 | 6.8700 | 6.9400 | 6.7200 | 6.7800 | 6.7800 | 76,300 |
| Sep 24, 2024 | 7.0900 | 7.1600 | 6.8100 | 6.8100 | 6.8100 | 115,100 |
| Sep 23, 2024 | 7.0000 | 7.1400 | 6.7500 | 6.9500 | 6.9500 | 153,000 |
| Sep 20, 2024 | 6.7400 | 6.9300 | 6.5800 | 6.8900 | 6.8900 | 170,400 |
| Sep 19, 2024 | 6.9000 | 7.2400 | 6.7100 | 6.7900 | 6.7900 | 174,500 |
| Sep 18, 2024 | 6.8100 | 7.0500 | 6.6500 | 6.6500 | 6.6500 | 118,800 |
| Sep 17, 2024 | 7.0200 | 7.2000 | 6.7700 | 6.8100 | 6.8100 | 143,000 |
| Sep 16, 2024 | 7.4300 | 7.4300 | 6.9000 | 6.9600 | 6.9600 | 170,300 |
| Sep 13, 2024 | 7.4800 | 8.1600 | 7.3000 | 7.4300 | 7.4300 | 457,200 |
| Sep 12, 2024 | 6.5800 | 7.5700 | 6.5800 | 7.3700 | 7.3700 | 325,800 |
| Sep 11, 2024 | 7.0100 | 7.0100 | 6.5600 | 6.6800 | 6.6800 | 272,800 |
| Sep 10, 2024 | 7.2500 | 7.3600 | 6.8100 | 7.0000 | 7.0000 | 146,700 |
| Sep 9, 2024 | 7.2100 | 7.5000 | 7.2000 | 7.2200 | 7.2200 | 171,600 |
| Sep 6, 2024 | 7.4400 | 7.6000 | 7.1500 | 7.2700 | 7.2700 | 357,000 |
| Sep 5, 2024 | 7.7400 | 8.0300 | 7.1800 | 7.4400 | 7.4400 | 374,300 |
| Sep 4, 2024 | 7.4800 | 7.8300 | 7.1200 | 7.1900 | 7.1900 | 243,400 |
| Sep 3, 2024 | 8.1100 | 8.4200 | 7.5700 | 7.6400 | 7.6400 | 265,200 |
| Aug 30, 2024 | 8.6600 | 8.7600 | 7.9000 | 8.1100 | 8.1100 | 286,700 |
| Aug 29, 2024 | 8.8700 | 9.5000 | 8.5100 | 8.5900 | 8.5900 | 298,800 |
| Aug 28, 2024 | 9.6400 | 9.6900 | 8.6900 | 8.8600 | 8.8600 | 359,700 |
| Aug 27, 2024 | 10.0500 | 10.5500 | 9.4300 | 9.6400 | 9.6400 | 450,500 |
| Aug 26, 2024 | 9.4500 | 10.3200 | 9.2700 | 9.8900 | 9.8900 | 1,039,600 |
| Aug 23, 2024 | 9.2300 | 9.9800 | 9.0200 | 9.2300 | 9.2300 | 346,300 |
| Aug 22, 2024 | 9.1500 | 10.2000 | 9.0800 | 9.3300 | 9.3300 | 706,300 |
| Aug 21, 2024 | 9.1500 | 9.8700 | 8.8600 | 9.3000 | 9.3000 | 527,600 |
| Aug 20, 2024 | 8.9000 | 9.9000 | 8.5600 | 9.3800 | 9.3800 | 906,400 |
| Aug 19, 2024 | 7.7700 | 8.9700 | 7.7500 | 8.5500 | 8.5500 | 659,200 |
| Aug 16, 2024 | 7.3900 | 8.1200 | 7.3600 | 7.5500 | 7.5500 | 300,100 |
| Aug 15, 2024 | 7.0000 | 7.6000 | 6.9400 | 7.3300 | 7.3300 | 249,500 |
| Aug 14, 2024 | 7.0600 | 7.1300 | 6.7600 | 6.8200 | 6.8200 | 129,600 |
| Aug 13, 2024 | 6.7900 | 7.2800 | 6.7600 | 7.1300 | 7.1300 | 257,800 |
| Aug 12, 2024 | 6.8700 | 6.9000 | 6.6000 | 6.6500 | 6.6500 | 149,800 |
| Aug 9, 2024 | 7.3800 | 7.3800 | 6.6800 | 6.6800 | 6.6800 | 212,100 |
| Aug 8, 2024 | 7.2200 | 7.3900 | 7.0200 | 7.2200 | 7.2200 | 182,000 |
| Aug 7, 2024 | 7.3500 | 7.5000 | 7.1000 | 7.2200 | 7.2200 | 169,100 |
| Aug 6, 2024 | 7.3700 | 7.4700 | 7.1700 | 7.2600 | 7.2600 | 119,700 |
| Aug 5, 2024 | 7.4800 | 7.6800 | 6.5200 | 7.2300 | 7.2300 | 506,900 |
| Aug 2, 2024 | 8.9000 | 8.9000 | 8.1000 | 8.2500 | 8.2500 | 358,700 |
| Aug 1, 2024 | 9.4600 | 9.5800 | 8.9800 | 9.1100 | 9.1100 | 282,800 |
| Jul 31, 2024 | 8.9700 | 9.6400 | 8.9500 | 9.4100 | 9.4100 | 395,900 |
| Jul 30, 2024 | 9.1500 | 9.3700 | 8.8000 | 9.0800 | 9.0800 | 260,500 |
| Jul 29, 2024 | 9.3000 | 9.6400 | 9.1200 | 9.2100 | 9.2100 | 352,500 |
| Jul 26, 2024 | 9.2400 | 9.9700 | 9.0900 | 9.4200 | 9.4200 | 659,200 |
| Jul 25, 2024 | 8.8800 | 9.4500 | 8.7200 | 9.2200 | 9.2200 | 538,700 |
| Jul 24, 2024 | 8.9300 | 9.9000 | 8.7200 | 8.9700 | 8.9700 | 778,300 |
| Jul 23, 2024 | 9.2300 | 9.4000 | 8.8500 | 9.0800 | 9.0800 | 419,300 |
| Jul 22, 2024 | 9.1400 | 9.4200 | 8.9000 | 9.3000 | 9.3000 | 695,800 |
| Jul 19, 2024 | 9.8200 | 11.8400 | 8.8100 | 8.9300 | 8.9300 | 3,637,600 |
| Jul 18, 2024 | 9.9800 | 10.3800 | 9.5100 | 9.9300 | 9.9300 | 1,203,600 |
| Jul 17, 2024 | 10.2500 | 10.7700 | 9.3900 | 9.7600 | 9.7600 | 1,275,200 |
| Jul 16, 2024 | 9.4500 | 11.2400 | 9.2200 | 10.1800 | 10.1800 | 13,950,700 |
| Jul 15, 2024 | 8.9600 | 9.1300 | 8.5100 | 8.7200 | 8.7200 | 931,100 |
| Jul 12, 2024 | 9.3300 | 10.0400 | 9.0100 | 9.0800 | 9.0800 | 2,800,700 |
| Jul 11, 2024 | 8.4700 | 9.5800 | 8.0100 | 8.7900 | 8.7900 | 3,753,600 |
| Jul 10, 2024 | 10.0300 | 10.5800 | 8.2700 | 8.3900 | 8.3900 | 3,070,900 |
| Jul 9, 2024 | 9.2400 | 12.8900 | 9.2000 | 9.9200 | 9.9200 | 13,671,400 |
| Jul 8, 2024 | 11.6200 | 11.9500 | 9.5000 | 10.4900 | 10.4900 | 10,111,300 |
| Jul 5, 2024 | 13.9000 | 18.5000 | 12.6500 | 13.3500 | 13.3500 | 57,882,400 |
| Jul 3, 2024 | 5.2500 | 18.7300 | 5.2200 | 10.6300 | 10.6300 | 70,055,500 |
| Jul 2, 2024 | 4.6400 | 4.7300 | 4.3100 | 4.3600 | 4.3600 | 251,800 |
| Jul 1, 2024 | 4.4700 | 4.6300 | 4.4000 | 4.5900 | 4.5900 | 94,500 |
| Jun 28, 2024 | 4.1800 | 4.6400 | 4.1500 | 4.4500 | 4.4500 | 164,700 |
| Jun 27, 2024 | 4.1700 | 4.3000 | 4.0500 | 4.2000 | 4.2000 | 153,400 |
| Jun 26, 2024 | 4.0200 | 4.2900 | 4.0000 | 4.2000 | 4.2000 | 95,800 |
| Jun 25, 2024 | 3.8900 | 4.0200 | 3.8100 | 4.0200 | 4.0200 | 52,700 |
| Jun 24, 2024 | 3.8900 | 4.0000 | 3.8100 | 3.8800 | 3.8800 | 32,500 |
| Jun 21, 2024 | 3.9300 | 3.9700 | 3.8100 | 3.9400 | 3.9400 | 52,900 |
| Jun 20, 2024 | 3.8500 | 4.0400 | 3.8200 | 3.9300 | 3.9300 | 60,900 |
| Jun 18, 2024 | 3.9700 | 4.0100 | 3.8300 | 3.8800 | 3.8800 | 105,000 |
| Jun 17, 2024 | 4.0000 | 4.1400 | 3.9500 | 4.0000 | 4.0000 | 71,100 |
| Jun 14, 2024 | 4.2000 | 4.2900 | 3.9300 | 4.0200 | 4.0200 | 110,800 |
| Jun 13, 2024 | 4.3300 | 4.4000 | 4.0500 | 4.2400 | 4.2400 | 132,900 |
| Jun 12, 2024 | 4.4500 | 4.6800 | 4.2900 | 4.3200 | 4.3200 | 228,000 |
| Jun 11, 2024 | 4.1900 | 4.5000 | 4.1600 | 4.4000 | 4.4000 | 451,800 |
| Jun 10, 2024 | 4.4500 | 4.7900 | 4.2500 | 4.2900 | 4.2900 | 268,800 |
| Jun 7, 2024 | 4.6000 | 5.3900 | 4.4500 | 4.5600 | 4.5600 | 1,438,100 |
| Jun 6, 2024 | 4.7900 | 5.5900 | 4.5700 | 5.5200 | 5.5200 | 1,476,800 |
| Jun 5, 2024 | 4.6800 | 4.8400 | 4.4900 | 4.7800 | 4.7800 | 339,200 |
| Jun 4, 2024 | 4.6700 | 4.8100 | 4.2600 | 4.6500 | 4.6500 | 218,500 |
| Jun 3, 2024 | 5.3500 | 5.5000 | 4.6200 | 4.7300 | 4.7300 | 917,300 |
| May 31, 2024 | 4.6600 | 4.7800 | 4.5000 | 4.7000 | 4.7000 | 69,800 |
| May 30, 2024 | 4.6800 | 4.8300 | 4.5000 | 4.6200 | 4.6200 | 111,000 |
| May 29, 2024 | 4.8900 | 5.0800 | 4.6000 | 4.6800 | 4.6800 | 142,200 |
| May 28, 2024 | 5.0000 | 5.4300 | 4.8000 | 5.0000 | 5.0000 | 351,600 |
| May 24, 2024 | 4.9900 | 5.2400 | 4.7100 | 5.0100 | 5.0100 | 196,900 |
| May 23, 2024 | 5.1500 | 5.1800 | 4.6700 | 5.0100 | 5.0100 | 206,700 |
| May 22, 2024 | 5.1500 | 5.4500 | 4.9500 | 5.2600 | 5.2600 | 381,700 |
| May 21, 2024 | 5.1300 | 5.3200 | 4.7700 | 5.2500 | 5.2500 | 325,400 |
| May 20, 2024 | 4.3900 | 5.5000 | 4.3800 | 5.2900 | 5.2900 | 746,400 |
| May 17, 2024 | 4.3000 | 5.0500 | 4.0200 | 4.7900 | 4.7900 | 860,600 |
| May 16, 2024 | 4.6900 | 4.9500 | 4.3200 | 4.7300 | 4.7300 | 776,100 |
| May 15, 2024 | 4.9800 | 5.2400 | 4.2100 | 4.9700 | 4.9700 | 2,974,000 |
| May 14, 2024 | 5.9400 | 6.9500 | 5.3100 | 6.1500 | 6.1500 | 19,694,200 |
| May 13, 2024 | 3.8600 | 5.5300 | 3.6200 | 4.3700 | 4.3700 | 19,537,400 |
| May 10, 2024 | 3.4900 | 3.7500 | 3.1200 | 3.2000 | 3.2000 | 360,500 |
| May 9, 2024 | 3.3400 | 3.7400 | 3.1600 | 3.5700 | 3.5700 | 183,400 |
| May 8, 2024 | 3.2100 | 3.5200 | 3.1200 | 3.3200 | 3.3200 | 236,000 |
| May 7, 2024 | 3.3800 | 3.6000 | 3.2100 | 3.3400 | 3.3400 | 306,500 |
| May 6, 2024 | 3.1000 | 3.7500 | 2.9300 | 3.3800 | 3.3800 | 668,700 |
| May 3, 2024 | 2.3900 | 3.3500 | 2.3500 | 3.1000 | 3.1000 | 347,000 |
| May 2, 2024 | 2.4000 | 2.4100 | 2.3100 | 2.3900 | 2.3900 | 23,100 |
| May 1, 2024 | 2.3000 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 6,700 |
| Apr 30, 2024 | 2.3400 | 2.3400 | 2.3200 | 2.3300 | 2.3300 | 2,000 |
| Apr 29, 2024 | 2.3800 | 2.4000 | 2.3000 | 2.3300 | 2.3300 | 13,200 |
| Apr 26, 2024 | 2.3800 | 2.4900 | 2.3700 | 2.4000 | 2.4000 | 12,500 |
| Apr 25, 2024 | 2.4600 | 2.4700 | 2.4000 | 2.4300 | 2.4300 | 3,300 |
| Apr 24, 2024 | 2.3900 | 2.4900 | 2.3700 | 2.4500 | 2.4500 | 5,600 |
| Apr 23, 2024 | 2.3000 | 2.3900 | 2.2900 | 2.3900 | 2.3900 | 5,000 |
| Apr 22, 2024 | 2.3400 | 2.3700 | 2.3000 | 2.3200 | 2.3200 | 12,200 |
| Apr 19, 2024 | 2.3800 | 2.3900 | 2.3400 | 2.3400 | 2.3400 | 7,100 |
| Apr 18, 2024 | 2.3400 | 2.3800 | 2.3200 | 2.3500 | 2.3500 | 16,300 |
Related Tickers
RIME Algorhythm Holdings, Inc.
2.3300
-4.12%
WTO UTime Limited
1.5300
-15.00%
GPRO GoPro, Inc.
0.5255
+0.42%
XIACY Xiaomi Corporation
26.60
+0.42%
SONO Sonos, Inc.
8.07
+4.81%
SONY Sony Group Corporation
24.01
+2.78%
VUZI Vuzix Corporation
1.6400
+1.23%
WLDS Wearable Devices Ltd.
1.9000
+8.57%
AMS.AX Atomos Limited
0.0050
-16.67%
SSU.VI Samsung Electronics Co., Ltd.
852.00
+0.71%