2.6400
-0.0400
(-1.49%)
At close: April 15 at 4:00:02 PM EDT
2.6100
-0.03
(-1.14%)
After hours: April 15 at 7:03:05 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 15, 2025 | 2.6800 | 2.8200 | 2.6100 | 2.6400 | 2.6400 | 149,100 |
| Apr 14, 2025 | 2.7000 | 2.7800 | 2.5800 | 2.6800 | 2.6800 | 95,100 |
| Apr 11, 2025 | 2.5000 | 2.8300 | 2.4740 | 2.6500 | 2.6500 | 33,300 |
| Apr 10, 2025 | 2.8900 | 2.8900 | 2.4100 | 2.5500 | 2.5500 | 78,100 |
| Apr 9, 2025 | 2.3800 | 2.7500 | 2.2990 | 2.6400 | 2.6400 | 162,300 |
| Apr 8, 2025 | 2.6100 | 2.7270 | 2.3700 | 2.3900 | 2.3900 | 227,800 |
| Apr 7, 2025 | 2.6000 | 2.6500 | 2.4100 | 2.6200 | 2.6200 | 152,200 |
| Apr 4, 2025 | 2.8500 | 2.9900 | 2.6180 | 2.7150 | 2.7150 | 158,800 |
| Apr 3, 2025 | 2.9700 | 3.0850 | 2.6900 | 3.0300 | 3.0300 | 103,500 |
| Apr 2, 2025 | 3.1200 | 3.2000 | 3.0700 | 3.1500 | 3.1500 | 64,100 |
| Apr 1, 2025 | 3.0600 | 3.2400 | 3.0000 | 3.1200 | 3.1200 | 71,500 |
| Mar 31, 2025 | 3.0000 | 3.1500 | 2.8200 | 3.0700 | 3.0700 | 119,500 |
| Mar 28, 2025 | 3.1900 | 3.1950 | 3.0500 | 3.1100 | 3.1100 | 74,000 |
| Mar 27, 2025 | 3.3700 | 3.4900 | 3.2000 | 3.2500 | 3.2500 | 78,200 |
| Mar 26, 2025 | 3.4500 | 3.5000 | 3.2800 | 3.3100 | 3.3100 | 70,200 |
| Mar 25, 2025 | 3.6100 | 3.6200 | 3.4180 | 3.5000 | 3.5000 | 87,200 |
| Mar 24, 2025 | 3.6200 | 3.6500 | 3.5100 | 3.6300 | 3.6300 | 111,900 |
| Mar 21, 2025 | 3.4600 | 3.6100 | 3.3200 | 3.4900 | 3.4900 | 49,700 |
| Mar 20, 2025 | 3.6000 | 3.6300 | 3.4300 | 3.4900 | 3.4900 | 114,600 |
| Mar 19, 2025 | 3.4300 | 3.5500 | 3.3710 | 3.5500 | 3.5500 | 61,800 |
| Mar 18, 2025 | 3.4500 | 3.4940 | 3.3200 | 3.4100 | 3.4100 | 111,500 |
| Mar 17, 2025 | 3.6300 | 3.6600 | 3.4200 | 3.4500 | 3.4500 | 153,600 |
| Mar 14, 2025 | 3.3000 | 3.6400 | 3.2500 | 3.6200 | 3.6200 | 218,600 |
| Mar 13, 2025 | 3.4300 | 3.5200 | 3.1800 | 3.2100 | 3.2100 | 194,300 |
| Mar 12, 2025 | 3.5700 | 3.6700 | 3.4200 | 3.4400 | 3.4400 | 155,500 |
| Mar 11, 2025 | 3.3000 | 3.5000 | 3.3000 | 3.4700 | 3.4700 | 166,600 |
| Mar 10, 2025 | 3.6400 | 3.6430 | 3.2600 | 3.3000 | 3.3000 | 167,200 |
| Mar 7, 2025 | 3.8300 | 3.9300 | 3.5200 | 3.6800 | 3.6800 | 176,500 |
| Mar 6, 2025 | 3.5300 | 3.9710 | 3.4900 | 3.8300 | 3.8300 | 271,200 |
| Mar 5, 2025 | 3.5800 | 3.6300 | 3.4350 | 3.5800 | 3.5800 | 146,900 |
| Mar 4, 2025 | 3.3400 | 3.6500 | 3.3000 | 3.5100 | 3.5100 | 172,200 |
| Mar 3, 2025 | 3.6600 | 3.7400 | 3.3500 | 3.3800 | 3.3800 | 181,600 |
| Feb 28, 2025 | 3.3300 | 3.6400 | 3.2500 | 3.5900 | 3.5900 | 191,400 |
| Feb 27, 2025 | 3.5300 | 3.6200 | 3.3500 | 3.3700 | 3.3700 | 93,200 |
| Feb 26, 2025 | 3.2400 | 3.5800 | 3.2400 | 3.5000 | 3.5000 | 158,900 |
| Feb 25, 2025 | 3.4800 | 3.5310 | 3.2000 | 3.2250 | 3.2250 | 285,100 |
| Feb 24, 2025 | 3.5000 | 3.8400 | 3.4110 | 3.5000 | 3.5000 | 319,600 |
| Feb 21, 2025 | 3.7600 | 3.7600 | 3.4400 | 3.4500 | 3.4500 | 167,100 |
| Feb 20, 2025 | 3.7800 | 3.8800 | 3.5830 | 3.6600 | 3.6600 | 282,000 |
| Feb 19, 2025 | 3.9400 | 3.9700 | 3.7800 | 3.8000 | 3.8000 | 174,300 |
| Feb 18, 2025 | 3.9400 | 4.0260 | 3.9000 | 3.9200 | 3.9200 | 130,700 |
| Feb 14, 2025 | 3.9500 | 4.1800 | 3.9000 | 3.9500 | 3.9500 | 217,300 |
| Feb 13, 2025 | 3.9500 | 4.0700 | 3.8350 | 3.9800 | 3.9800 | 132,500 |
| Feb 12, 2025 | 3.9600 | 4.0400 | 3.8000 | 3.9500 | 3.9500 | 247,400 |
| Feb 11, 2025 | 4.1600 | 4.2400 | 3.8900 | 3.9900 | 3.9900 | 256,300 |
| Feb 10, 2025 | 4.2600 | 4.3000 | 4.0100 | 4.0800 | 4.0800 | 286,000 |
| Feb 7, 2025 | 4.5300 | 4.7000 | 4.2600 | 4.2700 | 4.2700 | 243,200 |
| Feb 6, 2025 | 4.6800 | 4.8000 | 4.4800 | 4.6100 | 4.6100 | 169,200 |
| Feb 5, 2025 | 4.6800 | 4.7120 | 4.5200 | 4.5900 | 4.5900 | 324,200 |
| Feb 4, 2025 | 4.6200 | 4.7490 | 4.5700 | 4.7000 | 4.7000 | 164,100 |
| Feb 3, 2025 | 4.5200 | 4.7000 | 4.4100 | 4.5700 | 4.5700 | 175,800 |
| Jan 31, 2025 | 4.8800 | 4.9000 | 4.5000 | 4.7400 | 4.7400 | 237,600 |
| Jan 30, 2025 | 5.0500 | 5.1200 | 4.8100 | 4.8600 | 4.8600 | 168,700 |
| Jan 29, 2025 | 4.9300 | 5.1000 | 4.8050 | 5.0300 | 5.0300 | 308,300 |
| Jan 28, 2025 | 5.0000 | 5.0940 | 4.8100 | 4.9000 | 4.9000 | 207,200 |
| Jan 27, 2025 | 5.0000 | 5.1400 | 4.7510 | 4.9400 | 4.9400 | 270,500 |
| Jan 24, 2025 | 5.3000 | 5.3000 | 5.0200 | 5.0600 | 5.0600 | 254,800 |
| Jan 23, 2025 | 5.2700 | 5.4400 | 5.1700 | 5.2800 | 5.2800 | 201,300 |
| Jan 22, 2025 | 5.5100 | 5.5950 | 5.2500 | 5.2800 | 5.2800 | 207,100 |
| Jan 21, 2025 | 5.5500 | 5.5600 | 5.3500 | 5.4600 | 5.4600 | 206,200 |
| Jan 17, 2025 | 5.4700 | 5.6430 | 5.3000 | 5.5200 | 5.5200 | 226,800 |
| Jan 16, 2025 | 5.2700 | 5.5900 | 5.2500 | 5.5300 | 5.5300 | 283,700 |
| Jan 15, 2025 | 5.1100 | 5.3400 | 5.1100 | 5.2000 | 5.2000 | 174,100 |
| Jan 14, 2025 | 5.1500 | 5.3000 | 4.9500 | 5.0600 | 5.0600 | 170,100 |
| Jan 13, 2025 | 5.0900 | 5.1700 | 4.8120 | 5.1000 | 5.1000 | 234,600 |
| Jan 10, 2025 | 5.1800 | 5.3500 | 4.9880 | 5.1700 | 5.1700 | 198,500 |
| Jan 8, 2025 | 5.4000 | 5.4000 | 4.9500 | 5.1700 | 5.1700 | 443,300 |
| Jan 7, 2025 | 5.5600 | 5.6500 | 5.3100 | 5.4500 | 5.4500 | 285,100 |
| Jan 6, 2025 | 5.9200 | 5.9530 | 5.4000 | 5.5600 | 5.5600 | 491,100 |
| Jan 3, 2025 | 5.5800 | 5.9200 | 5.4500 | 5.9200 | 5.9200 | 276,400 |
| Jan 2, 2025 | 5.8500 | 6.0500 | 5.4300 | 5.5400 | 5.5400 | 355,200 |
| Dec 31, 2024 | 6.3500 | 6.4800 | 5.6350 | 5.7800 | 5.7800 | 420,800 |
| Dec 30, 2024 | 6.5000 | 6.6100 | 6.0600 | 6.2700 | 6.2700 | 335,400 |
| Dec 27, 2024 | 7.0200 | 7.0200 | 6.2300 | 6.6400 | 6.6400 | 716,600 |
| Dec 26, 2024 | 5.8100 | 7.3090 | 5.8100 | 7.2200 | 7.2200 | 1,640,200 |
| Dec 24, 2024 | 5.5000 | 6.0800 | 5.3970 | 5.6600 | 5.6600 | 278,900 |
| Dec 23, 2024 | 5.5100 | 5.7000 | 5.3220 | 5.4900 | 5.4900 | 182,400 |
| Dec 20, 2024 | 5.6800 | 5.7300 | 5.2500 | 5.5000 | 5.5000 | 430,100 |
| Dec 19, 2024 | 5.5500 | 6.2370 | 5.5500 | 5.7800 | 5.7800 | 665,800 |
| Dec 18, 2024 | 5.3100 | 5.7450 | 5.3000 | 5.3200 | 5.3200 | 395,100 |
| Dec 17, 2024 | 5.6500 | 5.6700 | 5.2600 | 5.3600 | 5.3600 | 239,700 |
| Dec 16, 2024 | 5.3800 | 5.7500 | 5.3100 | 5.6200 | 5.6200 | 312,400 |
| Dec 13, 2024 | 5.5100 | 5.5800 | 5.0800 | 5.3900 | 5.3900 | 236,600 |
| Dec 12, 2024 | 5.7900 | 5.8400 | 5.2600 | 5.3300 | 5.3300 | 223,200 |
| Dec 11, 2024 | 5.5700 | 6.0000 | 5.5100 | 5.7100 | 5.7100 | 404,700 |
| Dec 10, 2024 | 5.2100 | 5.5900 | 4.9200 | 5.4700 | 5.4700 | 342,900 |
| Dec 9, 2024 | 5.3700 | 5.5300 | 5.2300 | 5.2700 | 5.2700 | 236,000 |
| Dec 6, 2024 | 5.1200 | 5.3180 | 4.9800 | 5.2800 | 5.2800 | 247,600 |
| Dec 5, 2024 | 5.1200 | 5.2900 | 4.9200 | 5.0700 | 5.0700 | 264,400 |
| Dec 4, 2024 | 5.4900 | 5.5000 | 5.1100 | 5.1800 | 5.1800 | 353,500 |
| Dec 3, 2024 | 5.2800 | 5.6070 | 5.2800 | 5.5000 | 5.5000 | 242,800 |
| Dec 2, 2024 | 5.5400 | 5.6500 | 5.1100 | 5.2300 | 5.2300 | 345,000 |
| Nov 29, 2024 | 5.6400 | 5.7800 | 5.4500 | 5.5900 | 5.5900 | 160,900 |
| Nov 27, 2024 | 6.1000 | 6.1760 | 5.4800 | 5.6100 | 5.6100 | 413,200 |
| Nov 26, 2024 | 6.3500 | 6.5300 | 5.8600 | 6.0300 | 6.0300 | 303,300 |
| Nov 25, 2024 | 6.7700 | 7.1000 | 5.8000 | 5.9100 | 5.9100 | 822,800 |
| Nov 22, 2024 | 6.2000 | 6.6760 | 6.0600 | 6.5500 | 6.5500 | 688,400 |
| Nov 21, 2024 | 5.5500 | 6.0700 | 5.5500 | 6.0500 | 6.0500 | 488,400 |
| Nov 20, 2024 | 5.5100 | 5.8900 | 5.3100 | 5.5800 | 5.5800 | 423,800 |
| Nov 19, 2024 | 5.1300 | 5.5500 | 5.1200 | 5.3000 | 5.3000 | 354,700 |
| Nov 18, 2024 | 5.1500 | 5.2600 | 4.9400 | 5.0700 | 5.0700 | 184,100 |
| Nov 15, 2024 | 5.2000 | 5.3900 | 5.0200 | 5.0500 | 5.0500 | 208,700 |
| Nov 14, 2024 | 5.0000 | 5.3000 | 4.8070 | 5.1500 | 5.1500 | 287,200 |
| Nov 13, 2024 | 5.3700 | 5.5180 | 5.0000 | 5.0500 | 5.0500 | 292,000 |
| Nov 12, 2024 | 5.6300 | 5.6300 | 5.1600 | 5.4600 | 5.4600 | 309,700 |
| Nov 11, 2024 | 5.8500 | 5.8500 | 5.3800 | 5.5500 | 5.5500 | 320,500 |
| Nov 8, 2024 | 5.5900 | 5.8500 | 5.3100 | 5.6600 | 5.6600 | 408,700 |
| Nov 7, 2024 | 5.4100 | 5.6900 | 5.2500 | 5.4300 | 5.4300 | 343,700 |
| Nov 6, 2024 | 5.1100 | 5.5000 | 4.8860 | 5.3900 | 5.3900 | 480,600 |
| Nov 5, 2024 | 4.7100 | 5.1600 | 4.6300 | 5.0000 | 5.0000 | 401,500 |
| Nov 4, 2024 | 5.0700 | 5.1400 | 4.7400 | 4.7600 | 4.7600 | 561,600 |
| Nov 1, 2024 | 5.4200 | 5.5300 | 5.0200 | 5.1400 | 5.1400 | 271,800 |
| Oct 31, 2024 | 5.1800 | 5.5700 | 4.9000 | 5.3500 | 5.3500 | 687,800 |
| Oct 30, 2024 | 5.1900 | 5.4080 | 4.9300 | 5.2200 | 5.2200 | 441,600 |
| Oct 29, 2024 | 5.3000 | 5.4650 | 5.1200 | 5.1900 | 5.1900 | 434,700 |
| Oct 28, 2024 | 5.7900 | 5.8000 | 5.1000 | 5.2900 | 5.2900 | 1,032,500 |
| Oct 25, 2024 | 6.0800 | 6.1400 | 5.7200 | 5.8600 | 5.8600 | 686,000 |
| Oct 24, 2024 | 5.9500 | 6.2400 | 5.5070 | 5.8900 | 5.8900 | 921,600 |
| Oct 23, 2024 | 5.5500 | 6.1600 | 5.5500 | 5.9900 | 5.9900 | 983,000 |
| Oct 22, 2024 | 6.0200 | 6.5500 | 5.7000 | 5.7500 | 5.7500 | 1,429,000 |
| Oct 21, 2024 | 6.3000 | 6.6970 | 5.3900 | 5.8300 | 5.8300 | 2,420,700 |
| Oct 18, 2024 | 6.3900 | 7.3700 | 6.2000 | 6.2300 | 6.2300 | 1,844,700 |
| Oct 17, 2024 | 7.8500 | 7.8500 | 5.8600 | 6.3800 | 6.3800 | 2,304,000 |
| Oct 16, 2024 | 8.6000 | 8.7400 | 7.8510 | 8.0300 | 8.0300 | 1,229,900 |
| Oct 15, 2024 | 8.6700 | 8.9800 | 8.5000 | 8.6000 | 8.6000 | 1,519,400 |
| Oct 14, 2024 | 9.1000 | 9.3200 | 8.4700 | 8.6000 | 8.6000 | 1,559,000 |
| Oct 11, 2024 | 8.3500 | 9.2300 | 8.3500 | 8.5300 | 8.5300 | 3,236,800 |
| Oct 10, 2024 | 8.1100 | 8.6500 | 7.2200 | 8.3000 | 8.3000 | 4,182,500 |
| Oct 9, 2024 | 9.3900 | 10.1500 | 7.9600 | 8.7500 | 8.7500 | 26,263,300 |
| Oct 8, 2024 | 4.1600 | 9.4200 | 4.1600 | 7.9300 | 7.9300 | 68,968,800 |
| Oct 7, 2024 | 4.1500 | 5.7000 | 4.1400 | 4.3200 | 4.3200 | 15,952,300 |
| Oct 4, 2024 | 8.9100 | 9.0000 | 6.8900 | 7.0600 | 7.0600 | 1,717,900 |
| Oct 3, 2024 | 11.7400 | 11.8000 | 9.0400 | 9.1800 | 9.1800 | 1,488,100 |
| Oct 2, 2024 | 13.7800 | 14.5000 | 11.4700 | 12.4300 | 12.4300 | 1,309,000 |
| Oct 1, 2024 | 15.4300 | 15.6500 | 13.2400 | 14.2600 | 14.2600 | 1,423,900 |
| Sep 30, 2024 | 15.1600 | 17.1900 | 14.8000 | 16.3100 | 16.3100 | 1,576,200 |
| Sep 27, 2024 | 13.9100 | 14.8400 | 12.8800 | 14.3400 | 14.3400 | 1,238,300 |
| Sep 26, 2024 | 12.5000 | 14.8310 | 12.0800 | 12.7000 | 12.7000 | 1,914,500 |
| Sep 25, 2024 | 15.2300 | 16.8900 | 10.7500 | 11.9000 | 11.9000 | 2,760,400 |
| Sep 24, 2024 | 16.1700 | 18.0000 | 13.6200 | 14.6500 | 14.6500 | 3,643,300 |
| Sep 23, 2024 | 11.2000 | 19.8000 | 11.0000 | 18.8000 | 18.8000 | 13,540,400 |
| Sep 20, 2024 | 8.8900 | 11.3000 | 8.7500 | 10.4100 | 10.4100 | 1,877,400 |
| Sep 19, 2024 | 8.9000 | 10.6700 | 8.3500 | 8.7500 | 8.7500 | 1,640,800 |
| Sep 18, 2024 | 7.5600 | 9.2100 | 7.5500 | 8.4100 | 8.4100 | 1,275,800 |
| Sep 17, 2024 | 6.5600 | 8.1400 | 6.2500 | 7.7400 | 7.7400 | 1,609,700 |
| Sep 16, 2024 | 5.3200 | 6.3600 | 5.2800 | 6.0500 | 6.0500 | 793,200 |
| Sep 13, 2024 | 5.7500 | 6.4750 | 5.1600 | 5.4700 | 5.4700 | 908,300 |
| Sep 12, 2024 | 5.4800 | 6.4300 | 5.4200 | 5.8100 | 5.8100 | 1,678,500 |
| Sep 11, 2024 | 8.7300 | 8.8400 | 4.1500 | 5.4100 | 5.4100 | 4,168,700 |
| Sep 10, 2024 | 7.8300 | 9.3600 | 7.2600 | 9.1500 | 9.1500 | 2,820,000 |
| Sep 9, 2024 | 5.9500 | 7.6200 | 5.7600 | 6.7600 | 6.7600 | 1,879,800 |
| Sep 6, 2024 | 5.0700 | 6.9680 | 5.0700 | 5.9900 | 5.9900 | 4,164,400 |
| Sep 5, 2024 | 4.3500 | 5.1300 | 4.2600 | 5.0400 | 5.0400 | 1,172,400 |
| Sep 4, 2024 | 3.2900 | 4.3500 | 3.2600 | 4.2300 | 4.2300 | 645,900 |
| Sep 3, 2024 | 3.4300 | 3.6800 | 3.1200 | 3.2900 | 3.2900 | 262,100 |
| Aug 30, 2024 | 3.9400 | 4.4360 | 3.2000 | 3.4200 | 3.4200 | 1,045,400 |
| Aug 29, 2024 | 4.0000 | 4.7300 | 3.8750 | 4.3600 | 4.3600 | 1,397,100 |
| Aug 28, 2024 | 3.3500 | 4.4200 | 3.3100 | 3.9100 | 3.9100 | 2,155,600 |
| Aug 27, 2024 | 3.3100 | 3.6000 | 3.0700 | 3.2500 | 3.2500 | 593,700 |
| Aug 26, 2024 | 2.8300 | 3.3000 | 2.8300 | 3.2500 | 3.2500 | 499,900 |
| Aug 23, 2024 | 2.9500 | 2.9500 | 2.7100 | 2.8200 | 2.8200 | 277,900 |
| Aug 22, 2024 | 2.5800 | 3.1400 | 2.5600 | 2.8800 | 2.8800 | 600,500 |
| Aug 21, 2024 | 2.8800 | 2.9000 | 2.3900 | 2.5600 | 2.5600 | 731,700 |
| Aug 20, 2024 | 3.2000 | 3.3800 | 2.8200 | 2.8200 | 2.8200 | 499,400 |
| Aug 19, 2024 | 3.3800 | 3.5000 | 3.0600 | 3.3050 | 3.3050 | 559,200 |
| Aug 16, 2024 | 3.0800 | 3.5000 | 3.0200 | 3.4000 | 3.4000 | 661,300 |
| Aug 15, 2024 | 3.6400 | 3.7690 | 3.2200 | 3.2600 | 3.2600 | 297,400 |
| Aug 14, 2024 | 3.4100 | 3.7900 | 3.2000 | 3.6100 | 3.6100 | 521,500 |
| Aug 13, 2024 | 4.7400 | 4.8300 | 3.0000 | 3.3600 | 3.3600 | 2,054,700 |
| Aug 12, 2024 | 3.4800 | 4.4000 | 3.1700 | 4.3400 | 4.3400 | 1,074,700 |
| Aug 9, 2024 | 3.1200 | 3.7500 | 3.0700 | 3.2400 | 3.2400 | 782,400 |
| Aug 8, 2024 | 2.8400 | 3.3000 | 2.6100 | 3.2100 | 3.2100 | 899,700 |
| Aug 7, 2024 | 2.7900 | 2.8300 | 2.3500 | 2.4600 | 2.4600 | 222,400 |
| Aug 6, 2024 | 2.5000 | 2.9800 | 2.4700 | 2.8600 | 2.8600 | 481,700 |
| Aug 5, 2024 | 2.2000 | 2.6470 | 2.1600 | 2.5200 | 2.5200 | 354,700 |
| Aug 2, 2024 | 2.2000 | 2.5500 | 2.0810 | 2.4500 | 2.4500 | 378,800 |
| Aug 1, 2024 | 1.9700 | 2.3900 | 1.9500 | 2.1800 | 2.1800 | 587,000 |
| Jul 31, 2024 | 1.7500 | 2.0500 | 1.7200 | 1.9300 | 1.9300 | 133,100 |
| Jul 30, 2024 | 1.7500 | 1.7500 | 1.5800 | 1.7190 | 1.7190 | 28,800 |
| Jul 29, 2024 | 1.7600 | 1.7600 | 1.6800 | 1.7200 | 1.7200 | 23,300 |
| Jul 26, 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 30,600 |
| Jul 25, 2024 | 1.7700 | 1.7900 | 1.6900 | 1.7500 | 1.7500 | 33,800 |
| Jul 24, 2024 | 1.7200 | 1.7400 | 1.6600 | 1.7000 | 1.7000 | 38,900 |
| Jul 23, 2024 | 1.7600 | 1.8250 | 1.6500 | 1.7600 | 1.7600 | 55,900 |
| Jul 22, 2024 | 1.9400 | 1.9400 | 1.7200 | 1.7300 | 1.7300 | 134,500 |
| Jul 19, 2024 | 1.9650 | 1.9700 | 1.8900 | 1.9100 | 1.9100 | 45,000 |
| Jul 18, 2024 | 1.9600 | 2.0300 | 1.8900 | 1.9900 | 1.9900 | 93,100 |
| Jul 17, 2024 | 1.8900 | 2.0400 | 1.8600 | 1.9600 | 1.9600 | 189,300 |
| Jul 16, 2024 | 2.1600 | 2.1800 | 1.8200 | 1.9300 | 1.9300 | 5,219,500 |
| Jul 15, 2024 | 1.9800 | 1.9800 | 1.9350 | 1.9800 | 1.9800 | 32,700 |
| Jul 12, 2024 | 1.9500 | 1.9800 | 1.9200 | 1.9300 | 1.9300 | 13,200 |
| Jul 11, 2024 | 1.9600 | 1.9800 | 1.9090 | 1.9700 | 1.9700 | 15,100 |
| Jul 10, 2024 | 1.9400 | 1.9500 | 1.9000 | 1.9400 | 1.9400 | 9,600 |
| Jul 9, 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9250 | 1.9250 | 9,400 |
| Jul 8, 2024 | 1.8800 | 1.9400 | 1.8800 | 1.9400 | 1.9400 | 13,300 |
| Jul 5, 2024 | 1.8900 | 1.9100 | 1.8400 | 1.8700 | 1.8700 | 14,900 |
| Jul 3, 2024 | 1.8900 | 1.9200 | 1.8000 | 1.8700 | 1.8700 | 15,200 |
| Jul 2, 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9200 | 1.9200 | 14,400 |
| Jul 1, 2024 | 1.9200 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 12,300 |
| Jun 28, 2024 | 1.8000 | 1.9200 | 1.8000 | 1.9200 | 1.9200 | 24,600 |
| Jun 27, 2024 | 1.6800 | 1.7700 | 1.6800 | 1.7600 | 1.7600 | 19,000 |
| Jun 26, 2024 | 1.7300 | 1.7500 | 1.6800 | 1.6900 | 1.6900 | 40,300 |
| Jun 25, 2024 | 1.7800 | 1.8700 | 1.7000 | 1.7000 | 1.7000 | 52,800 |
| Jun 24, 2024 | 1.8600 | 1.8600 | 1.7500 | 1.7900 | 1.7900 | 24,500 |
| Jun 21, 2024 | 1.9600 | 1.9800 | 1.7700 | 1.8300 | 1.8300 | 103,900 |
| Jun 20, 2024 | 1.9400 | 1.9600 | 1.9300 | 1.9600 | 1.9600 | 28,100 |
| Jun 18, 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9300 | 1.9300 | 15,700 |
| Jun 17, 2024 | 2.0000 | 2.0100 | 1.9200 | 1.9600 | 1.9600 | 19,500 |
| Jun 14, 2024 | 2.0700 | 2.0700 | 1.9800 | 2.0000 | 2.0000 | 24,500 |
| Jun 13, 2024 | 2.0300 | 2.0600 | 1.9800 | 2.0600 | 2.0600 | 14,800 |
| Jun 12, 2024 | 1.9600 | 2.0300 | 1.9600 | 1.9800 | 1.9800 | 43,400 |
| Jun 11, 2024 | 1.9900 | 2.0000 | 1.9300 | 1.9600 | 1.9600 | 21,600 |
| Jun 10, 2024 | 1.9100 | 1.9900 | 1.9100 | 1.9500 | 1.9500 | 11,700 |
| Jun 7, 2024 | 1.9600 | 2.0160 | 1.9300 | 1.9500 | 1.9500 | 16,000 |
| Jun 6, 2024 | 1.9100 | 1.9900 | 1.9100 | 1.9700 | 1.9700 | 32,100 |
| Jun 5, 2024 | 1.9200 | 1.9900 | 1.9200 | 1.9500 | 1.9500 | 23,000 |
| Jun 4, 2024 | 2.0100 | 2.0300 | 1.9200 | 1.9700 | 1.9700 | 20,500 |
| Jun 3, 2024 | 2.0500 | 2.0500 | 1.9600 | 2.0000 | 2.0000 | 17,500 |
| May 31, 2024 | 1.9300 | 2.0500 | 1.9300 | 2.0200 | 2.0200 | 48,600 |
| May 30, 2024 | 1.9200 | 2.0000 | 1.8900 | 1.9400 | 1.9400 | 21,400 |
| May 29, 2024 | 1.9400 | 1.9900 | 1.8900 | 1.9200 | 1.9200 | 40,900 |
| May 28, 2024 | 1.9700 | 2.0400 | 1.9600 | 1.9800 | 1.9800 | 41,300 |
| May 24, 2024 | 2.0200 | 2.0210 | 1.9500 | 1.9900 | 1.9900 | 85,300 |
| May 23, 2024 | 2.2000 | 2.2000 | 2.0400 | 2.1100 | 2.1100 | 49,800 |
| May 22, 2024 | 2.1400 | 2.2500 | 2.1400 | 2.1800 | 2.1800 | 40,000 |
| May 21, 2024 | 2.2400 | 2.2600 | 2.1500 | 2.1700 | 2.1700 | 48,900 |
| May 20, 2024 | 2.1600 | 2.2900 | 2.1200 | 2.2800 | 2.2800 | 34,600 |
| May 17, 2024 | 2.1200 | 2.2000 | 2.0500 | 2.1600 | 2.1600 | 73,900 |
| May 16, 2024 | 2.1900 | 2.2180 | 2.0500 | 2.0800 | 2.0800 | 79,500 |
| May 15, 2024 | 2.1200 | 2.2500 | 2.1200 | 2.1900 | 2.1900 | 68,700 |
| May 14, 2024 | 2.2500 | 2.4100 | 2.1000 | 2.2400 | 2.2400 | 302,000 |
| May 13, 2024 | 2.4300 | 2.7800 | 2.3500 | 2.6200 | 2.6200 | 256,300 |
| May 10, 2024 | 2.2500 | 2.4100 | 2.2500 | 2.4000 | 2.4000 | 46,500 |
| May 9, 2024 | 2.3200 | 2.5000 | 2.2300 | 2.3100 | 2.3100 | 139,100 |
| May 8, 2024 | 2.1300 | 2.4700 | 2.1140 | 2.4100 | 2.4100 | 174,800 |
| May 7, 2024 | 2.0500 | 2.1750 | 2.0340 | 2.1300 | 2.1300 | 63,500 |
| May 6, 2024 | 2.0700 | 2.1200 | 1.9900 | 2.0700 | 2.0700 | 60,900 |
| May 3, 2024 | 2.0300 | 2.0900 | 2.0170 | 2.0400 | 2.0400 | 36,300 |
| May 2, 2024 | 2.0100 | 2.0900 | 1.9610 | 2.0600 | 2.0600 | 56,700 |
| May 1, 2024 | 1.9800 | 2.0500 | 1.8800 | 1.9500 | 1.9500 | 129,400 |
| Apr 30, 2024 | 2.0100 | 2.0800 | 1.9200 | 1.9400 | 1.9400 | 126,400 |
| Apr 29, 2024 | 2.0400 | 2.1200 | 2.0200 | 2.0500 | 2.0500 | 92,900 |
| Apr 26, 2024 | 2.0900 | 2.1500 | 2.0100 | 2.1000 | 2.1000 | 164,000 |
| Apr 25, 2024 | 2.1700 | 2.2700 | 2.0900 | 2.1900 | 2.1900 | 600,200 |
| Apr 24, 2024 | 2.0900 | 2.1800 | 2.0500 | 2.0700 | 2.0700 | 51,200 |
| Apr 23, 2024 | 2.0900 | 2.1800 | 2.0500 | 2.1400 | 2.1400 | 100,600 |
| Apr 22, 2024 | 2.2100 | 2.2100 | 2.1000 | 2.1200 | 2.1200 | 72,900 |
| Apr 19, 2024 | 2.2500 | 2.2600 | 2.1100 | 2.1900 | 2.1900 | 133,900 |
| Apr 18, 2024 | 2.1400 | 2.3500 | 2.1400 | 2.2500 | 2.2500 | 193,700 |
| Apr 17, 2024 | 2.2500 | 2.3000 | 2.1000 | 2.1300 | 2.1300 | 126,800 |
| Apr 16, 2024 | 1.8000 | 2.3800 | 1.7800 | 2.2900 | 2.2900 | 580,800 |
Related Tickers
NNE NANO Nuclear Energy Inc.
22.15
-5.50%
RR Richtech Robotics Inc.
2.0000
0.00%
AMSC American Superconductor Corporation
18.25
+0.39%
OPTT Ocean Power Technologies, Inc.
0.4281
-3.49%
BURU Nuburu, Inc.
0.1769
-0.84%
BLDP Ballard Power Systems Inc.
1.1900
-0.83%
SYM Symbotic Inc.
20.76
+1.71%
XCH XCHG Limited
1.2200
+0.83%
CETY Clean Energy Technologies, Inc.
0.4000
+2.56%
PSIX Power Solutions International, Inc.
24.61
-0.85%