Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4.1300
-0.1200
(-2.82%)
At close: 4:00:00 PM EDT
4.2900
+0.16
+(3.87%)
After hours: 5:00:10 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 |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 4.3000 | 4.3100 | 4.1300 | 4.1300 | 4.1300 | 1,280 |
| Mar 11, 2025 | 4.0500 | 4.2700 | 4.0500 | 4.2500 | 4.2500 | 4,200 |
| Mar 10, 2025 | 4.5000 | 4.7400 | 4.0100 | 4.0100 | 4.0100 | 51,800 |
| Mar 7, 2025 | 4.4500 | 4.8000 | 4.0200 | 4.6800 | 4.6800 | 83,900 |
| Mar 6, 2025 | 4.6900 | 4.7000 | 4.5000 | 4.5600 | 4.5600 | 44,500 |
| Mar 5, 2025 | 4.4200 | 4.7900 | 4.4200 | 4.7900 | 4.7900 | 6,800 |
| Mar 4, 2025 | 4.4900 | 4.6200 | 4.0680 | 4.6050 | 4.6050 | 14,000 |
| Mar 3, 2025 | 4.6300 | 4.7900 | 4.4100 | 4.5100 | 4.5100 | 10,600 |
| Feb 28, 2025 | 4.1000 | 4.7500 | 4.1000 | 4.5100 | 4.5100 | 56,400 |
| Feb 27, 2025 | 4.3600 | 4.5000 | 4.2300 | 4.2300 | 4.2300 | 10,600 |
| Feb 26, 2025 | 4.2600 | 4.8050 | 4.2000 | 4.5200 | 4.5200 | 116,600 |
| Feb 25, 2025 | 4.0000 | 4.0960 | 3.8100 | 4.0300 | 4.0300 | 22,500 |
| Feb 24, 2025 | 4.1620 | 4.2430 | 3.9000 | 3.9510 | 3.9510 | 20,600 |
| Feb 21, 2025 | 4.4900 | 4.4900 | 3.9500 | 4.1450 | 4.1450 | 23,400 |
| Feb 20, 2025 | 3.7500 | 4.4680 | 3.6500 | 4.3900 | 4.3900 | 79,800 |
| Feb 19, 2025 | 3.6900 | 4.6100 | 3.4200 | 3.7300 | 3.7300 | 257,600 |
| Feb 18, 2025 | 4.9500 | 4.9750 | 3.3000 | 3.6000 | 3.6000 | 169,600 |
| Feb 14, 2025 | 5.4600 | 6.2000 | 5.3100 | 5.3300 | 5.3300 | 109,000 |
| Feb 13, 2025 | 5.0000 | 5.2700 | 4.7200 | 4.9200 | 4.9200 | 41,200 |
| Feb 12, 2025 | 4.6800 | 5.1000 | 4.6550 | 5.0900 | 5.0900 | 14,400 |
| Feb 11, 2025 | 4.7100 | 4.9800 | 4.2000 | 4.8100 | 4.8100 | 213,400 |
| Feb 10, 2025 | 5.8200 | 6.2800 | 4.5040 | 4.8500 | 4.8500 | 236,000 |
| Feb 7, 2025 | 5.9700 | 6.4500 | 5.8000 | 5.8000 | 5.8000 | 49,000 |
| Feb 6, 2025 | 5.8500 | 6.2600 | 5.3900 | 6.1000 | 6.1000 | 100,000 |
| Feb 5, 2025 | 5.6700 | 7.0000 | 5.2200 | 6.0000 | 6.0000 | 246,300 |
| Feb 4, 2025 | 5.7400 | 6.2000 | 5.0400 | 5.5800 | 5.5800 | 132,600 |
| Feb 3, 2025 | 6.3300 | 6.3300 | 4.9900 | 5.4200 | 5.4200 | 117,900 |
| Jan 31, 2025 | 7.0300 | 7.3200 | 5.5400 | 6.5000 | 6.5000 | 171,600 |
| Jan 30, 2025 | 7.9600 | 8.8630 | 5.9500 | 6.9100 | 6.9100 | 685,000 |
| Jan 29, 2025 | 4.4500 | 12.9900 | 4.4000 | 9.4200 | 9.4200 | 23,687,700 |
| Jan 28, 2025 | 3.7150 | 4.3750 | 3.7150 | 4.2500 | 4.2500 | 31,900 |
| Jan 27, 2025 | 3.6500 | 3.8570 | 3.5000 | 3.6740 | 3.6740 | 13,500 |
| Jan 24, 2025 | 3.5300 | 3.5400 | 3.5300 | 3.5400 | 3.5400 | 1,800 |
| Jan 23, 2025 | 3.3800 | 3.6800 | 3.3800 | 3.5300 | 3.5300 | 29,300 |
| Jan 22, 2025 | 3.2100 | 3.6000 | 3.2100 | 3.5700 | 3.5700 | 15,200 |
| Jan 21, 2025 | 3.3900 | 3.4600 | 3.3900 | 3.3900 | 3.3900 | 5,500 |
| Jan 17, 2025 | 3.2800 | 3.6130 | 3.1200 | 3.3860 | 3.3860 | 22,300 |
| Jan 16, 2025 | 3.2800 | 3.3000 | 3.2700 | 3.2870 | 3.2870 | 2,900 |
| Jan 15, 2025 | 3.3000 | 3.3250 | 3.2200 | 3.3000 | 3.3000 | 13,500 |
| Jan 14, 2025 | 3.1500 | 3.2100 | 3.1200 | 3.2100 | 3.2100 | 3,900 |
| Jan 13, 2025 | 3.3600 | 3.3600 | 3.2100 | 3.2900 | 3.2900 | 15,300 |
| Jan 10, 2025 | 3.2900 | 3.4250 | 3.2200 | 3.3680 | 3.3680 | 6,600 |
| Jan 8, 2025 | 3.2500 | 3.2500 | 3.1100 | 3.1900 | 3.1900 | 11,600 |
| Jan 7, 2025 | 3.1500 | 3.3300 | 3.1200 | 3.2600 | 3.2600 | 11,100 |
| Jan 6, 2025 | 3.4160 | 3.4900 | 3.2450 | 3.3700 | 3.3700 | 20,200 |
| Jan 3, 2025 | 3.1900 | 3.5600 | 2.9510 | 3.3700 | 3.3700 | 107,700 |
| Jan 2, 2025 | 2.9300 | 3.0450 | 2.9100 | 3.0000 | 3.0000 | 5,100 |
| Dec 31, 2024 | 3.0200 | 3.1500 | 2.9000 | 3.1500 | 3.1500 | 24,300 |
| Dec 30, 2024 | 3.0300 | 3.2000 | 2.9700 | 2.9700 | 2.9700 | 9,800 |
| Dec 27, 2024 | 3.3800 | 3.3800 | 2.9900 | 3.0300 | 3.0300 | 39,200 |
| Dec 26, 2024 | 3.2400 | 3.4600 | 3.0100 | 3.1000 | 3.1000 | 50,900 |
| Dec 24, 2024 | 3.0810 | 3.2600 | 3.0750 | 3.2000 | 3.2000 | 20,600 |
| Dec 23, 2024 | 3.5100 | 3.5100 | 3.0000 | 3.2200 | 3.2200 | 17,500 |
| Dec 20, 2024 | 3.3460 | 3.5700 | 3.3460 | 3.5700 | 3.5700 | 6,100 |
| Dec 19, 2024 | 3.3400 | 3.5120 | 3.2650 | 3.4250 | 3.4250 | 9,800 |
| Dec 18, 2024 | 3.3300 | 3.3900 | 3.2200 | 3.3550 | 3.3550 | 17,000 |
| Dec 17, 2024 | 3.5200 | 3.6200 | 3.1400 | 3.3100 | 3.3100 | 24,500 |
| Dec 16, 2024 | 3.2200 | 3.6900 | 3.1000 | 3.3100 | 3.3100 | 10,700 |
| Dec 13, 2024 | 3.1200 | 3.5900 | 3.1200 | 3.3900 | 3.3900 | 23,800 |
| Dec 12, 2024 | 3.0600 | 3.2300 | 3.0600 | 3.1900 | 3.1900 | 7,400 |
| Dec 11, 2024 | 3.0100 | 3.3500 | 3.0100 | 3.3500 | 3.3500 | 5,800 |
| Dec 10, 2024 | 3.0700 | 3.2000 | 2.7600 | 3.0800 | 3.0800 | 144,600 |
| Dec 9, 2024 | 3.5100 | 3.5500 | 3.1700 | 3.2400 | 3.2400 | 31,800 |
| Dec 6, 2024 | 3.4300 | 3.4300 | 3.1900 | 3.3700 | 3.3700 | 9,600 |
| Dec 5, 2024 | 3.8200 | 3.8200 | 3.4600 | 3.4600 | 3.4600 | 5,700 |
| Dec 4, 2024 | 3.7700 | 3.8500 | 3.6860 | 3.8500 | 3.8500 | 10,500 |
| Dec 3, 2024 | 3.3200 | 3.9100 | 3.1250 | 3.9100 | 3.9100 | 117,200 |
| Dec 2, 2024 | 3.0100 | 3.3100 | 3.0100 | 3.3000 | 3.3000 | 6,200 |
| Nov 29, 2024 | 2.9500 | 3.0500 | 2.9500 | 3.0500 | 3.0500 | 1,100 |
| Nov 27, 2024 | 3.0300 | 3.0300 | 2.9600 | 3.0000 | 3.0000 | 2,000 |
| Nov 26, 2024 | 3.0100 | 3.0500 | 2.9600 | 3.0400 | 3.0400 | 6,300 |
| Nov 25, 2024 | 3.1300 | 3.1800 | 3.0450 | 3.0800 | 3.0800 | 2,400 |
| Nov 22, 2024 | 3.3000 | 3.3000 | 3.0400 | 3.1000 | 3.1000 | 2,400 |
| Nov 21, 2024 | 3.1400 | 3.3600 | 3.1200 | 3.1600 | 3.1600 | 10,800 |
| Nov 20, 2024 | 3.3100 | 3.3800 | 3.0280 | 3.1000 | 3.1000 | 7,700 |
| Nov 19, 2024 | 3.7100 | 3.7100 | 3.0300 | 3.3100 | 3.3100 | 11,800 |
| Nov 18, 2024 | 3.5300 | 3.5400 | 3.3600 | 3.3600 | 3.3600 | 7,200 |
| Nov 15, 2024 | 3.8230 | 3.8230 | 3.5200 | 3.5200 | 3.5200 | 5,400 |
| Nov 14, 2024 | 3.8300 | 3.9000 | 3.8300 | 3.9000 | 3.9000 | 700 |
| Nov 13, 2024 | 3.9850 | 3.9850 | 3.8300 | 3.8300 | 3.8300 | 1,900 |
| Nov 12, 2024 | 3.8800 | 4.0200 | 3.8800 | 4.0200 | 4.0200 | 600 |
| Nov 11, 2024 | 3.9200 | 4.2000 | 3.9000 | 3.9400 | 3.9400 | 4,800 |
| Nov 8, 2024 | 3.9400 | 3.9800 | 3.9400 | 3.9800 | 3.9800 | 1,200 |
| Nov 7, 2024 | 3.9000 | 4.0950 | 3.9000 | 4.0350 | 4.0350 | 2,500 |
| Nov 6, 2024 | 3.9700 | 4.3060 | 3.8500 | 3.8700 | 3.8700 | 11,100 |
| Nov 5, 2024 | 4.0100 | 4.3700 | 3.9100 | 4.2700 | 4.2700 | 13,300 |
| Nov 4, 2024 | 4.0800 | 4.3350 | 3.9700 | 3.9800 | 3.9800 | 17,100 |
| Nov 1, 2024 | 4.0600 | 4.2500 | 4.0600 | 4.0700 | 4.0700 | 12,100 |
| Oct 31, 2024 | 4.0500 | 4.2600 | 4.0200 | 4.0800 | 4.0800 | 6,300 |
| Oct 30, 2024 | 4.2200 | 4.2200 | 4.1200 | 4.1200 | 4.1200 | 500 |
| Oct 29, 2024 | 4.1200 | 4.1200 | 4.1100 | 4.1100 | 4.1100 | 1,000 |
| Oct 28, 2024 | 4.1800 | 4.3700 | 4.0900 | 4.3100 | 4.3100 | 12,200 |
| Oct 25, 2024 | 4.2000 | 4.4450 | 4.1600 | 4.2100 | 4.2100 | 6,300 |
| Oct 24, 2024 | 4.3600 | 4.4400 | 4.1500 | 4.2870 | 4.2870 | 12,100 |
| Oct 23, 2024 | 4.4700 | 4.5900 | 4.4700 | 4.4700 | 4.4700 | 2,000 |
| Oct 22, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 800 |
| Oct 21, 2024 | 4.5800 | 4.8600 | 4.5800 | 4.6500 | 4.6500 | 13,100 |
| Oct 18, 2024 | 4.7740 | 4.9000 | 4.7600 | 4.7600 | 4.7600 | 2,500 |
| Oct 17, 2024 | 5.0480 | 5.0800 | 4.5200 | 4.6000 | 4.6000 | 38,600 |
| Oct 16, 2024 | 4.5200 | 5.2550 | 4.5000 | 4.9000 | 4.9000 | 39,000 |
| Oct 15, 2024 | 4.3600 | 4.7500 | 4.3600 | 4.4480 | 4.4480 | 5,000 |
| Oct 14, 2024 | 4.4400 | 4.6500 | 4.4110 | 4.5250 | 4.5250 | 10,300 |
| Oct 11, 2024 | 4.3130 | 4.7000 | 4.2100 | 4.3700 | 4.3700 | 15,200 |
| Oct 10, 2024 | 5.1000 | 5.2800 | 4.5100 | 4.5100 | 4.5100 | 23,800 |
| Oct 9, 2024 | 5.3000 | 5.3000 | 5.1900 | 5.2900 | 5.2900 | 3,500 |
| Oct 8, 2024 | 5.1700 | 5.5700 | 5.0500 | 5.4000 | 5.4000 | 19,600 |
| Oct 7, 2024 | 5.6600 | 5.6600 | 5.0000 | 5.4000 | 5.4000 | 37,600 |
| Oct 4, 2024 | 5.1200 | 5.8200 | 4.8600 | 5.6070 | 5.6070 | 35,200 |
| Oct 3, 2024 | 1:20 Stock Splits | |||||
| Oct 3, 2024 | 5.6000 | 5.8850 | 4.6700 | 4.8700 | 4.8700 | 23,200 |
| Oct 2, 2024 | 5.7600 | 6.0000 | 5.6000 | 5.6000 | 5.6000 | 19,460 |
| Oct 1, 2024 | 6.2000 | 6.2000 | 4.8000 | 5.2400 | 5.2400 | 18,425 |
| Sep 30, 2024 | 5.0200 | 6.4000 | 5.0200 | 5.9000 | 5.9000 | 74,040 |
| Sep 27, 2024 | 4.5800 | 4.9800 | 4.2000 | 4.7400 | 4.7400 | 12,625 |
| Sep 26, 2024 | 4.0000 | 4.3200 | 3.9000 | 4.2000 | 4.2000 | 20,130 |
| Sep 25, 2024 | 4.1800 | 4.1800 | 3.7800 | 3.9000 | 3.9000 | 7,025 |
| Sep 24, 2024 | 3.8000 | 3.8000 | 3.6000 | 3.8000 | 3.8000 | 4,965 |
| Sep 23, 2024 | 3.8000 | 3.9600 | 3.5000 | 3.6000 | 3.6000 | 12,470 |
| Sep 20, 2024 | 3.9800 | 3.9800 | 3.6000 | 3.9600 | 3.9600 | 4,340 |
| Sep 19, 2024 | 4.6200 | 4.8000 | 4.0000 | 4.0000 | 4.0000 | 23,790 |
| Sep 18, 2024 | 4.9400 | 5.1600 | 4.6200 | 4.8000 | 4.8000 | 3,175 |
| Sep 17, 2024 | 4.7400 | 5.1800 | 4.6200 | 4.7000 | 4.7000 | 5,045 |
| Sep 16, 2024 | 5.0000 | 5.0000 | 4.7200 | 4.7400 | 4.7400 | 3,735 |
| Sep 13, 2024 | 4.8400 | 5.0000 | 4.6800 | 4.9000 | 4.9000 | 1,870 |
| Sep 12, 2024 | 4.8000 | 5.0000 | 4.6400 | 4.8200 | 4.8200 | 2,485 |
| Sep 11, 2024 | 4.7200 | 5.3000 | 4.7000 | 4.9200 | 4.9200 | 2,205 |
| Sep 10, 2024 | 4.7800 | 4.8000 | 4.7000 | 4.8000 | 4.8000 | 1,735 |
| Sep 9, 2024 | 4.8000 | 4.8800 | 4.6200 | 4.6200 | 4.6200 | 2,415 |
| Sep 6, 2024 | 5.2600 | 5.2600 | 4.6200 | 4.8000 | 4.8000 | 775 |
| Sep 5, 2024 | 5.0000 | 5.3800 | 4.9800 | 5.0000 | 5.0000 | 3,795 |
| Sep 4, 2024 | 5.2200 | 5.4800 | 4.8600 | 5.1800 | 5.1800 | 2,835 |
| Sep 3, 2024 | 5.1800 | 5.5600 | 4.7800 | 5.2000 | 5.2000 | 8,120 |
| Aug 30, 2024 | 5.2000 | 5.3800 | 4.8200 | 5.3800 | 5.3800 | 2,450 |
| Aug 29, 2024 | 4.8600 | 5.3000 | 4.4600 | 5.2600 | 5.2600 | 4,585 |
| Aug 28, 2024 | 5.2600 | 5.3000 | 4.8000 | 4.9400 | 4.9400 | 1,295 |
| Aug 27, 2024 | 5.5000 | 5.5000 | 5.0200 | 5.1200 | 5.1200 | 205 |
| Aug 26, 2024 | 5.3600 | 5.6000 | 5.1000 | 5.2200 | 5.2200 | 10,260 |
| Aug 23, 2024 | 5.0000 | 5.3800 | 4.9000 | 5.1800 | 5.1800 | 5,665 |
| Aug 22, 2024 | 5.2200 | 5.2600 | 4.8600 | 4.9400 | 4.9400 | 2,685 |
| Aug 21, 2024 | 5.2000 | 5.2000 | 5.0400 | 5.1000 | 5.1000 | 970 |
| Aug 20, 2024 | 5.2200 | 5.3200 | 5.0800 | 5.1200 | 5.1200 | 1,530 |
| Aug 19, 2024 | 5.0400 | 5.3000 | 5.0400 | 5.2000 | 5.2000 | 1,220 |
| Aug 16, 2024 | 5.3800 | 5.3800 | 5.0200 | 5.1200 | 5.1200 | 825 |
| Aug 15, 2024 | 4.8000 | 5.3600 | 4.8000 | 5.3000 | 5.3000 | 495 |
| Aug 14, 2024 | 5.0000 | 5.4000 | 4.9000 | 5.4000 | 5.4000 | 810 |
| Aug 13, 2024 | 5.1800 | 5.3200 | 5.1200 | 5.1600 | 5.1600 | 525 |
| Aug 12, 2024 | 5.3200 | 5.3200 | 5.1000 | 5.1600 | 5.1600 | 2,065 |
| Aug 9, 2024 | 4.7200 | 5.1400 | 4.7200 | 5.0800 | 5.0800 | 1,665 |
| Aug 8, 2024 | 4.9600 | 5.0000 | 4.6600 | 5.0000 | 5.0000 | 2,430 |
| Aug 7, 2024 | 4.9400 | 5.3000 | 4.7200 | 4.7200 | 4.7200 | 2,625 |
| Aug 6, 2024 | 4.6200 | 5.0600 | 4.6000 | 4.9400 | 4.9400 | 1,930 |
| Aug 5, 2024 | 4.5000 | 4.8000 | 4.4000 | 4.6200 | 4.6200 | 6,620 |
| Aug 2, 2024 | 4.9400 | 4.9400 | 4.5000 | 4.8200 | 4.8200 | 12,570 |
| Aug 1, 2024 | 5.0600 | 5.1800 | 4.9200 | 5.1400 | 5.1400 | 2,520 |
| Jul 31, 2024 | 5.0000 | 5.3000 | 4.9200 | 5.1200 | 5.1200 | 7,345 |
| Jul 30, 2024 | 5.0600 | 5.2600 | 4.9000 | 5.1200 | 5.1200 | 12,510 |
| Jul 29, 2024 | 5.0400 | 5.3400 | 5.0400 | 5.0600 | 5.0600 | 4,090 |
| Jul 26, 2024 | 5.2200 | 5.3800 | 5.2000 | 5.2400 | 5.2400 | 2,345 |
| Jul 25, 2024 | 5.4400 | 5.5800 | 5.2000 | 5.2400 | 5.2400 | 3,065 |
| Jul 24, 2024 | 5.4000 | 5.4800 | 5.2400 | 5.3400 | 5.3400 | 3,910 |
| Jul 23, 2024 | 5.4000 | 5.4800 | 5.2400 | 5.4800 | 5.4800 | 4,795 |
| Jul 22, 2024 | 5.7000 | 5.7000 | 5.4400 | 5.4800 | 5.4800 | 14,585 |
| Jul 19, 2024 | 5.9000 | 6.0000 | 5.6200 | 5.8800 | 5.8800 | 5,955 |
| Jul 18, 2024 | 5.6200 | 6.3600 | 5.6000 | 6.1600 | 6.1600 | 26,310 |
| Jul 17, 2024 | 5.5600 | 6.0000 | 5.5600 | 5.7600 | 5.7600 | 20,075 |
| Jul 16, 2024 | 5.8600 | 5.9600 | 5.3000 | 5.8600 | 5.8600 | 342,885 |
| Jul 15, 2024 | 6.0000 | 6.2000 | 5.8000 | 5.9400 | 5.9400 | 1,310 |
| Jul 12, 2024 | 6.3200 | 6.3600 | 5.8800 | 6.0000 | 6.0000 | 8,250 |
| Jul 11, 2024 | 5.8600 | 6.3800 | 5.8000 | 6.3800 | 6.3800 | 6,920 |
| Jul 10, 2024 | 5.9000 | 6.0000 | 5.8000 | 5.8600 | 5.8600 | 3,990 |
| Jul 9, 2024 | 5.9400 | 6.0000 | 5.8000 | 5.9000 | 5.9000 | 795 |
| Jul 8, 2024 | 5.9800 | 6.0400 | 5.7400 | 5.9600 | 5.9600 | 5,655 |
| Jul 5, 2024 | 6.0000 | 6.3600 | 5.8000 | 5.9800 | 5.9800 | 5,375 |
| Jul 3, 2024 | 6.0000 | 6.4000 | 5.9800 | 6.1800 | 6.1800 | 7,470 |
| Jul 2, 2024 | 6.2200 | 6.6000 | 6.0000 | 6.2200 | 6.2200 | 8,445 |
| Jul 1, 2024 | 6.6200 | 6.7000 | 6.2000 | 6.4400 | 6.4400 | 9,690 |
| Jun 28, 2024 | 6.9600 | 7.0000 | 6.6000 | 6.6200 | 6.6200 | 10,095 |
| Jun 27, 2024 | 6.8000 | 7.0000 | 6.4200 | 6.7000 | 6.7000 | 13,465 |
| Jun 26, 2024 | 7.0000 | 7.4000 | 6.9000 | 7.0200 | 7.0200 | 14,965 |
| Jun 25, 2024 | 6.8400 | 7.9000 | 6.7400 | 7.2200 | 7.2200 | 69,655 |
| Jun 24, 2024 | 6.6600 | 8.0200 | 6.6000 | 7.6000 | 7.6000 | 114,635 |
| Jun 21, 2024 | 10.4800 | 12.2000 | 7.3400 | 8.0000 | 8.0000 | 3,592,300 |
| Jun 20, 2024 | 7.3600 | 7.3600 | 6.8000 | 6.8800 | 6.8800 | 1,950 |
| Jun 18, 2024 | 7.3200 | 7.6000 | 7.3200 | 7.4000 | 7.4000 | 940 |
| Jun 17, 2024 | 8.0600 | 8.0600 | 6.6000 | 7.7800 | 7.7800 | 2,885 |
| Jun 14, 2024 | 7.8000 | 8.4000 | 7.6200 | 7.6400 | 7.6400 | 1,375 |
| Jun 13, 2024 | 8.6000 | 8.6000 | 7.7000 | 8.0000 | 8.0000 | 1,620 |
| Jun 12, 2024 | 8.5400 | 8.5600 | 7.9000 | 8.1400 | 8.1400 | 2,520 |
| Jun 11, 2024 | 7.4200 | 8.8000 | 7.2000 | 8.7600 | 8.7600 | 11,680 |
| Jun 10, 2024 | 7.2400 | 7.9400 | 7.2200 | 7.6200 | 7.6200 | 1,310 |
| Jun 7, 2024 | 8.2000 | 8.2000 | 7.2000 | 8.0200 | 8.0200 | 8,995 |
| Jun 6, 2024 | 8.7000 | 8.7000 | 7.7600 | 8.6000 | 8.6000 | 62,845 |
| Jun 5, 2024 | 8.3400 | 8.4600 | 7.6000 | 8.4000 | 8.4000 | 7,395 |
| Jun 4, 2024 | 8.4000 | 8.4000 | 7.9400 | 8.0000 | 8.0000 | 80 |
| Jun 3, 2024 | 7.6600 | 8.4200 | 7.6600 | 8.0000 | 8.0000 | 155 |
| May 31, 2024 | 7.6200 | 7.8000 | 7.6000 | 7.7000 | 7.7000 | 735 |
| May 30, 2024 | 8.4000 | 8.5600 | 7.6200 | 7.6200 | 7.6200 | 950 |
| May 29, 2024 | 9.7800 | 9.7800 | 8.5400 | 8.5400 | 8.5400 | 345 |
| May 28, 2024 | 9.6600 | 9.9200 | 8.4000 | 9.5800 | 9.5800 | 1,840 |
| May 24, 2024 | 8.6000 | 9.4000 | 8.4000 | 9.2000 | 9.2000 | 755 |
| May 23, 2024 | 9.2400 | 9.2400 | 8.4200 | 8.4200 | 8.4200 | 1,210 |
| May 22, 2024 | 9.0000 | 9.1000 | 8.2000 | 9.0400 | 9.0400 | 2,835 |
| May 21, 2024 | 9.4000 | 9.6600 | 8.8000 | 9.0000 | 9.0000 | 1,295 |
| May 20, 2024 | 8.8200 | 10.0000 | 8.3800 | 9.6000 | 9.6000 | 5,885 |
| May 17, 2024 | 7.9800 | 9.1800 | 7.5000 | 8.4000 | 8.4000 | 14,100 |
| May 16, 2024 | 6.6000 | 7.7600 | 6.6000 | 7.6000 | 7.6000 | 2,170 |
| May 15, 2024 | 7.0200 | 7.7200 | 7.0200 | 7.7200 | 7.7200 | 375 |
| May 14, 2024 | 7.3800 | 7.7600 | 7.0600 | 7.5600 | 7.5600 | 215 |
| May 13, 2024 | 7.4600 | 7.4600 | 7.2800 | 7.4600 | 7.4600 | 105 |
| May 10, 2024 | 7.2200 | 7.4600 | 7.2000 | 7.4600 | 7.4600 | 485 |
| May 9, 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 95 |
| May 8, 2024 | 7.6000 | 7.6000 | 7.4000 | 7.4000 | 7.4000 | 100 |
| May 7, 2024 | 6.9400 | 7.7600 | 6.9400 | 7.4600 | 7.4600 | 560 |
| May 6, 2024 | 7.2000 | 7.8000 | 6.8000 | 6.8000 | 6.8000 | 2,150 |
| May 3, 2024 | 7.1800 | 7.3400 | 6.5800 | 7.0800 | 7.0800 | 1,790 |
| May 2, 2024 | 7.6000 | 7.6000 | 6.6000 | 7.3800 | 7.3800 | 3,070 |
| May 1, 2024 | 7.0000 | 7.3000 | 7.0000 | 7.0000 | 7.0000 | 305 |
| Apr 30, 2024 | 7.2600 | 7.2600 | 7.0000 | 7.2000 | 7.2000 | 1,545 |
| Apr 29, 2024 | 7.5400 | 7.6200 | 7.2600 | 7.4000 | 7.4000 | 2,920 |
| Apr 26, 2024 | 7.4000 | 7.4200 | 7.3000 | 7.4200 | 7.4200 | 305 |
| Apr 25, 2024 | 7.2400 | 7.5400 | 7.0000 | 7.5400 | 7.5400 | 3,590 |
| Apr 24, 2024 | 7.5400 | 7.5400 | 7.3600 | 7.3600 | 7.3600 | 340 |
| Apr 23, 2024 | 7.2400 | 7.5400 | 7.2400 | 7.5400 | 7.5400 | 335 |
| Apr 22, 2024 | 7.2400 | 7.5600 | 7.2400 | 7.2400 | 7.2400 | 355 |
| Apr 19, 2024 | 7.5600 | 7.5600 | 7.2400 | 7.4000 | 7.4000 | 555 |
| Apr 18, 2024 | 7.6000 | 7.6000 | 7.2400 | 7.5600 | 7.5600 | 285 |
| Apr 17, 2024 | 7.3000 | 7.6000 | 7.3000 | 7.5400 | 7.5400 | 390 |
| Apr 16, 2024 | 7.3000 | 7.6000 | 7.2000 | 7.4400 | 7.4400 | 310 |
| Apr 15, 2024 | 7.6000 | 7.6000 | 7.3000 | 7.5000 | 7.5000 | 1,210 |
| Apr 12, 2024 | 7.6000 | 7.6000 | 7.0000 | 7.4200 | 7.4200 | 1,405 |
| Apr 11, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 1,300 |
| Apr 10, 2024 | 7.2000 | 7.5000 | 7.2000 | 7.3000 | 7.3000 | 3,760 |
| Apr 9, 2024 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | 65 |
| Apr 8, 2024 | 7.2400 | 7.6000 | 7.2200 | 7.4600 | 7.4600 | 1,550 |
| Apr 5, 2024 | 7.4200 | 7.5000 | 7.2000 | 7.3000 | 7.3000 | 1,180 |
| Apr 4, 2024 | 7.8800 | 7.8800 | 7.6400 | 7.7000 | 7.7000 | 1,075 |
| Apr 3, 2024 | 7.4000 | 7.8000 | 7.4000 | 7.4000 | 7.4000 | 500 |
| Apr 2, 2024 | 7.8800 | 7.8800 | 7.4000 | 7.7800 | 7.7800 | 855 |
| Apr 1, 2024 | 7.5200 | 7.6000 | 7.4000 | 7.4000 | 7.4000 | 945 |
| Mar 28, 2024 | 7.8000 | 7.8000 | 7.5000 | 7.5000 | 7.5000 | 315 |
| Mar 27, 2024 | 7.9200 | 7.9200 | 7.6000 | 7.6000 | 7.6000 | 940 |
| Mar 26, 2024 | 7.9000 | 8.0000 | 7.8000 | 8.0000 | 8.0000 | 540 |
| Mar 25, 2024 | 7.8000 | 8.0000 | 7.8000 | 7.9800 | 7.9800 | 875 |
| Mar 22, 2024 | 8.0000 | 8.0000 | 7.7400 | 7.7400 | 7.7400 | 200 |
| Mar 21, 2024 | 7.7400 | 8.0000 | 7.7400 | 8.0000 | 8.0000 | 290 |
| Mar 20, 2024 | 7.8000 | 7.9000 | 7.6000 | 7.8400 | 7.8400 | 1,825 |
| Mar 19, 2024 | 7.4000 | 7.8000 | 7.2600 | 7.5000 | 7.5000 | 510 |
| Mar 18, 2024 | 7.7000 | 7.8000 | 7.4000 | 7.8000 | 7.8000 | 465 |
| Mar 15, 2024 | 7.4800 | 7.8000 | 7.3800 | 7.7400 | 7.7400 | 1,125 |
| Mar 14, 2024 | 7.2400 | 7.8000 | 6.8000 | 7.8000 | 7.8000 | 2,640 |
| Mar 13, 2024 | 7.0000 | 7.9400 | 7.0000 | 7.2000 | 7.2000 | 665 |
Related Tickers
BAOS Baosheng Media Group Holdings Limited
2.0200
0.00%
ADV Advantage Solutions Inc.
1.6900
+5.30%
NEXN Nexxen International Ltd.
7.82
-4.98%
HAO Haoxi Health Technology Limited
1.5500
-0.64%
HCO.PA High Co. SA
2.6700
0.00%
MDZ.L MediaZest plc
0.0775
+6.90%
TMG.L The Mission Group plc
26.40
0.00%
APGN.SW APG|SGA SA
211.00
0.00%
ICON.L Iconic Labs Plc
5.25
+144.19%
KDOZF Kidoz Inc.
0.1700
0.00%