4.2600
-0.0600
(-1.39%)
At close: January 10 at 3:00:00 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 10, 2025 | 4.2600 | 4.3900 | 4.2600 | 4.2600 | 4.2600 | 15,800 |
| Jan 8, 2025 | 4.2500 | 4.3200 | 4.2500 | 4.2700 | 4.2700 | 6,300 |
| Jan 7, 2025 | 4.3800 | 4.4500 | 4.3300 | 4.3700 | 4.3700 | 32,900 |
| Jan 6, 2025 | 4.1000 | 4.3200 | 4.1000 | 4.3100 | 4.3100 | 42,600 |
| Jan 3, 2025 | 4.2000 | 4.2000 | 4.0400 | 4.1100 | 4.1100 | 10,600 |
| Jan 2, 2025 | 4.0000 | 4.0900 | 3.9300 | 4.0300 | 4.0300 | 21,200 |
| Dec 31, 2024 | 3.7500 | 4.0200 | 3.7500 | 4.0100 | 4.0100 | 18,500 |
| Dec 30, 2024 | 3.8100 | 4.0200 | 3.8100 | 3.9700 | 3.9700 | 78,800 |
| Dec 27, 2024 | 4.0200 | 4.0400 | 3.9700 | 4.0300 | 4.0300 | 37,100 |
| Dec 26, 2024 | 4.0000 | 4.0800 | 4.0000 | 4.0200 | 4.0200 | 34,200 |
| Dec 24, 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0100 | 4.0100 | 14,700 |
| Dec 23, 2024 | 3.9200 | 4.0600 | 3.8000 | 3.9800 | 3.9800 | 16,400 |
| Dec 20, 2024 | 3.9000 | 4.0200 | 3.9000 | 3.9900 | 3.9900 | 32,800 |
| Dec 19, 2024 | 3.8500 | 4.0800 | 3.8500 | 3.9800 | 3.9800 | 27,100 |
| Dec 18, 2024 | 4.2200 | 4.2200 | 3.9500 | 4.0000 | 4.0000 | 54,900 |
| Dec 17, 2024 | 4.3000 | 4.3000 | 4.0000 | 4.2200 | 4.2200 | 7,200 |
| Dec 16, 2024 | 4.2000 | 4.3500 | 4.2000 | 4.3000 | 4.3000 | 34,500 |
| Dec 13, 2024 | 4.4500 | 4.4500 | 4.3000 | 4.3700 | 4.3700 | 16,100 |
| Dec 12, 2024 | 4.3000 | 4.5000 | 4.3000 | 4.4100 | 4.4100 | 11,800 |
| Dec 11, 2024 | 4.4100 | 4.5500 | 4.4000 | 4.4700 | 4.4700 | 29,000 |
| Dec 10, 2024 | 4.2500 | 4.5400 | 4.2500 | 4.4000 | 4.4000 | 14,400 |
| Dec 9, 2024 | 4.2500 | 4.6100 | 4.2500 | 4.5500 | 4.5500 | 97,900 |
| Dec 6, 2024 | 4.5100 | 4.6800 | 4.1900 | 4.5200 | 4.5200 | 25,500 |
| Dec 5, 2024 | 4.6900 | 4.7000 | 4.5100 | 4.5100 | 4.5100 | 14,900 |
| Dec 4, 2024 | 4.7500 | 4.9500 | 4.4600 | 4.7300 | 4.7300 | 67,700 |
| Dec 3, 2024 | 4.6000 | 4.6500 | 4.5500 | 4.6300 | 4.6300 | 108,000 |
| Dec 2, 2024 | 4.4600 | 4.6300 | 4.4600 | 4.5600 | 4.5600 | 19,600 |
| Nov 29, 2024 | 4.4100 | 4.5300 | 4.3200 | 4.4500 | 4.4500 | 9,600 |
| Nov 27, 2024 | 4.1000 | 4.4400 | 4.1000 | 4.4100 | 4.4100 | 1,600 |
| Nov 26, 2024 | 4.3800 | 4.4400 | 4.3000 | 4.3500 | 4.3500 | 7,500 |
| Nov 25, 2024 | 4.3600 | 4.4000 | 4.1500 | 4.3800 | 4.3800 | 19,600 |
| Nov 22, 2024 | 4.4600 | 4.4600 | 4.3800 | 4.4300 | 4.4300 | 34,800 |
| Nov 21, 2024 | 4.4900 | 4.5300 | 4.4900 | 4.4900 | 4.4900 | 17,000 |
| Nov 20, 2024 | 4.5000 | 4.5500 | 4.4700 | 4.4900 | 4.4900 | 3,900 |
| Nov 19, 2024 | 4.5500 | 4.6200 | 4.5000 | 4.5500 | 4.5500 | 13,600 |
| Nov 18, 2024 | 4.4000 | 4.6900 | 4.4000 | 4.6000 | 4.6000 | 20,700 |
| Nov 15, 2024 | 4.4500 | 4.6600 | 4.4500 | 4.5500 | 4.5500 | 72,000 |
| Nov 14, 2024 | 4.8900 | 4.8900 | 4.5500 | 4.7400 | 4.7400 | 29,700 |
| Nov 13, 2024 | 4.9200 | 5.1000 | 4.8900 | 4.9500 | 4.9500 | 15,100 |
| Nov 12, 2024 | 5.1200 | 5.1500 | 5.0000 | 5.1000 | 5.1000 | 7,500 |
| Nov 11, 2024 | 5.4500 | 5.4500 | 5.0900 | 5.1300 | 5.1300 | 37,300 |
| Nov 8, 2024 | 5.1000 | 5.6500 | 5.1000 | 5.3000 | 5.3000 | 163,000 |
| Nov 7, 2024 | 5.2500 | 5.4000 | 5.2300 | 5.4000 | 5.4000 | 55,300 |
| Nov 6, 2024 | 5.1700 | 5.1900 | 5.0500 | 5.1700 | 5.1700 | 10,000 |
| Nov 5, 2024 | 5.0500 | 5.0800 | 5.0000 | 5.0500 | 5.0500 | 8,400 |
| Nov 4, 2024 | 5.2000 | 5.2000 | 5.0600 | 5.1000 | 5.1000 | 40,800 |
| Nov 1, 2024 | 5.0000 | 5.1500 | 4.9500 | 4.9900 | 4.9900 | 12,000 |
| Oct 31, 2024 | 4.9600 | 4.9600 | 4.8900 | 4.9200 | 4.9200 | 10,800 |
| Oct 30, 2024 | 4.8000 | 4.9800 | 4.8000 | 4.9400 | 4.9400 | 28,200 |
| Oct 29, 2024 | 4.9800 | 5.0600 | 4.9800 | 5.0500 | 5.0500 | 9,600 |
| Oct 28, 2024 | 4.8000 | 4.9600 | 4.8000 | 4.9300 | 4.9300 | 13,100 |
| Oct 25, 2024 | 4.9200 | 4.9500 | 4.8800 | 4.8800 | 4.8800 | 6,700 |
| Oct 24, 2024 | 4.9500 | 4.9500 | 4.8500 | 4.8500 | 4.8500 | 2,900 |
| Oct 23, 2024 | 4.9500 | 5.0900 | 4.9500 | 4.9800 | 4.9800 | 16,900 |
| Oct 22, 2024 | 5.0200 | 5.0800 | 5.0000 | 5.0800 | 5.0800 | 70,700 |
| Oct 21, 2024 | 4.9500 | 5.1100 | 4.9500 | 5.1100 | 5.1100 | 19,100 |
| Oct 18, 2024 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | 5.1500 | 11,400 |
| Oct 17, 2024 | 5.1100 | 5.1500 | 5.1000 | 5.1100 | 5.1100 | 7,600 |
| Oct 16, 2024 | 5.1000 | 5.2000 | 5.1000 | 5.1700 | 5.1700 | 48,200 |
| Oct 15, 2024 | 5.1100 | 5.1500 | 5.0900 | 5.1500 | 5.1500 | 7,000 |
| Oct 14, 2024 | 5.0000 | 5.2200 | 5.0000 | 5.2200 | 5.2200 | 11,200 |
| Oct 11, 2024 | 5.2000 | 5.2500 | 5.1700 | 5.2500 | 5.2500 | 23,600 |
| Oct 10, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 13,100 |
| Oct 9, 2024 | 5.0000 | 5.0500 | 4.9200 | 4.9500 | 4.9500 | 21,700 |
| Oct 8, 2024 | 4.9000 | 5.1300 | 4.9000 | 5.0300 | 5.0300 | 64,800 |
| Oct 7, 2024 | 5.2000 | 5.2100 | 5.1500 | 5.1800 | 5.1800 | 84,300 |
| Oct 4, 2024 | 5.2900 | 5.2900 | 5.1500 | 5.1800 | 5.1800 | 4,000 |
| Oct 3, 2024 | 5.1600 | 5.2100 | 5.1000 | 5.1700 | 5.1700 | 7,000 |
| Oct 2, 2024 | 5.2800 | 5.4000 | 5.1500 | 5.3100 | 5.3100 | 8,900 |
| Oct 1, 2024 | 5.3500 | 5.4800 | 5.3500 | 5.4000 | 5.4000 | 5,600 |
| Sep 30, 2024 | 5.3500 | 5.5200 | 5.3500 | 5.3500 | 5.3500 | 43,000 |
| Sep 27, 2024 | 5.1800 | 5.4200 | 5.1800 | 5.3500 | 5.3500 | 12,600 |
| Sep 26, 2024 | 5.1900 | 5.3500 | 5.1900 | 5.3500 | 5.3500 | 150,500 |
| Sep 25, 2024 | 5.1500 | 5.2000 | 4.9400 | 5.1900 | 5.1900 | 24,800 |
| Sep 24, 2024 | 4.7800 | 5.0100 | 4.7700 | 5.0100 | 5.0100 | 146,400 |
| Sep 23, 2024 | 4.7000 | 4.8000 | 4.7000 | 4.7700 | 4.7700 | 7,700 |
| Sep 20, 2024 | 4.5000 | 4.8000 | 4.5000 | 4.6700 | 4.6700 | 7,800 |
| Sep 19, 2024 | 4.7500 | 4.8000 | 4.7000 | 4.7000 | 4.7000 | 38,600 |
| Sep 18, 2024 | 4.6000 | 4.6000 | 4.4800 | 4.5800 | 4.5800 | 12,600 |
| Sep 17, 2024 | 4.2100 | 4.6000 | 4.2100 | 4.4500 | 4.4500 | 2,100 |
| Sep 16, 2024 | 4.4500 | 4.5600 | 4.4500 | 4.5000 | 4.5000 | 26,200 |
| Sep 13, 2024 | 4.5000 | 4.6000 | 4.4700 | 4.6000 | 4.6000 | 4,700 |
| Sep 12, 2024 | 4.5300 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 68,300 |
| Sep 11, 2024 | 4.6700 | 4.6700 | 4.5000 | 4.6100 | 4.6100 | 4,400 |
| Sep 10, 2024 | 4.7000 | 4.7400 | 4.6500 | 4.6800 | 4.6800 | 31,900 |
| Sep 9, 2024 | 4.5600 | 4.7200 | 4.5000 | 4.6500 | 4.6500 | 47,300 |
| Sep 6, 2024 | 4.4100 | 4.4500 | 4.2500 | 4.3800 | 4.3800 | 15,900 |
| Sep 5, 2024 | 4.4000 | 4.5000 | 4.3000 | 4.4300 | 4.4300 | 12,300 |
| Sep 4, 2024 | 4.5100 | 4.5600 | 4.3000 | 4.4100 | 4.4100 | 12,700 |
| Sep 3, 2024 | 4.5000 | 4.7000 | 4.5000 | 4.5100 | 4.5100 | 30,400 |
| Aug 30, 2024 | 4.7500 | 4.7500 | 4.5500 | 4.7500 | 4.7500 | 34,000 |
| Aug 29, 2024 | 4.6000 | 4.8000 | 4.6000 | 4.7600 | 4.7600 | 43,700 |
| Aug 28, 2024 | 4.5000 | 4.7000 | 4.5000 | 4.6600 | 4.6600 | 26,600 |
| Aug 27, 2024 | 4.5000 | 4.6000 | 4.5000 | 4.5000 | 4.5000 | 10,100 |
| Aug 26, 2024 | 4.6100 | 4.6500 | 4.4800 | 4.4800 | 4.4800 | 29,300 |
| Aug 23, 2024 | 4.6000 | 4.6200 | 4.3500 | 4.5000 | 4.5000 | 12,600 |
| Aug 22, 2024 | 4.7000 | 4.7000 | 4.3500 | 4.5600 | 4.5600 | 19,500 |
| Aug 21, 2024 | 4.4000 | 4.6000 | 4.4000 | 4.5500 | 4.5500 | 74,500 |
| Aug 20, 2024 | 4.1500 | 4.2500 | 4.1400 | 4.2000 | 4.2000 | 14,600 |
| Aug 19, 2024 | 4.0500 | 4.2500 | 4.0500 | 4.0600 | 4.0600 | 21,200 |
| Aug 16, 2024 | 4.0500 | 4.1500 | 3.9000 | 3.9000 | 3.9000 | 16,100 |
| Aug 15, 2024 | 4.0500 | 4.1200 | 4.0200 | 4.0500 | 4.0500 | 33,900 |
| Aug 14, 2024 | 3.9700 | 4.1200 | 3.9700 | 4.0100 | 4.0100 | 23,400 |
| Aug 13, 2024 | 3.9200 | 4.0400 | 3.9200 | 3.9500 | 3.9500 | 12,000 |
| Aug 12, 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 15,400 |
| Aug 9, 2024 | 3.9900 | 4.0000 | 3.9000 | 3.9700 | 3.9700 | 21,800 |
| Aug 8, 2024 | 3.8500 | 3.9500 | 3.8000 | 3.9500 | 3.9500 | 78,200 |
| Aug 7, 2024 | 3.8500 | 3.9400 | 3.8500 | 3.8500 | 3.8500 | 17,500 |
| Aug 6, 2024 | 3.6800 | 3.9700 | 3.6800 | 3.8600 | 3.8600 | 14,400 |
| Aug 5, 2024 | 3.8200 | 3.9500 | 3.6800 | 3.7500 | 3.7500 | 26,700 |
| Aug 2, 2024 | 3.8200 | 4.2000 | 3.8200 | 3.9900 | 3.9900 | 9,300 |
| Aug 1, 2024 | 4.0500 | 4.0600 | 3.9500 | 3.9900 | 3.9900 | 11,800 |
| Jul 31, 2024 | 3.9500 | 4.1400 | 3.9500 | 4.1000 | 4.1000 | 12,400 |
| Jul 30, 2024 | 3.9500 | 3.9800 | 3.9200 | 3.9500 | 3.9500 | 18,000 |
| Jul 29, 2024 | 4.1600 | 4.1600 | 3.9700 | 3.9700 | 3.9700 | 4,200 |
| Jul 26, 2024 | 4.0700 | 4.0700 | 4.0400 | 4.0400 | 4.0400 | 1,900 |
| Jul 25, 2024 | 3.9500 | 4.0100 | 3.9000 | 4.0100 | 4.0100 | 16,600 |
| Jul 24, 2024 | 4.0500 | 4.0500 | 3.9400 | 3.9400 | 3.9400 | 6,100 |
| Jul 23, 2024 | 4.0000 | 4.0500 | 3.9500 | 3.9500 | 3.9500 | 18,300 |
| Jul 22, 2024 | 3.9500 | 4.0500 | 3.9500 | 4.0300 | 4.0300 | 9,600 |
| Jul 19, 2024 | 4.1300 | 4.1300 | 4.0200 | 4.0200 | 4.0200 | 13,000 |
| Jul 18, 2024 | 4.1700 | 4.3400 | 4.1300 | 4.2700 | 4.2700 | 3,200 |
| Jul 17, 2024 | 4.5000 | 4.5000 | 4.0000 | 4.2400 | 4.2400 | 11,500 |
| Jul 16, 2024 | 4.3400 | 4.3400 | 4.1500 | 4.2500 | 4.2500 | 34,500 |
| Jul 15, 2024 | 3.9600 | 4.3800 | 3.9600 | 4.2800 | 4.2800 | 23,400 |
| Jul 12, 2024 | 4.3900 | 4.4100 | 4.2500 | 4.3500 | 4.3500 | 11,000 |
| Jul 11, 2024 | 4.1500 | 4.3500 | 4.1500 | 4.3500 | 4.3500 | 17,000 |
| Jul 10, 2024 | 4.1800 | 4.2700 | 4.1500 | 4.1500 | 4.1500 | 14,300 |
| Jul 9, 2024 | 4.2500 | 4.3500 | 4.2500 | 4.3000 | 4.3000 | 13,300 |
| Jul 8, 2024 | 4.3500 | 4.3500 | 4.1700 | 4.3200 | 4.3200 | 7,200 |
| Jul 5, 2024 | 4.2000 | 4.4400 | 4.2000 | 4.3800 | 4.3800 | 26,100 |
| Jul 3, 2024 | 4.1300 | 4.3200 | 4.1300 | 4.1300 | 4.1300 | 17,100 |
| Jul 2, 2024 | 4.1100 | 4.1200 | 4.0000 | 4.0400 | 4.0400 | 4,000 |
| Jul 1, 2024 | 3.9500 | 4.1900 | 3.9500 | 4.1300 | 4.1300 | 5,100 |
| Jun 28, 2024 | 3.7700 | 4.0000 | 3.7700 | 3.9400 | 3.9400 | 20,000 |
| Jun 27, 2024 | 3.9500 | 3.9800 | 3.8800 | 3.9400 | 3.9400 | 23,600 |
| Jun 26, 2024 | 3.9400 | 4.0300 | 3.8500 | 3.9500 | 3.9500 | 25,500 |
| Jun 25, 2024 | 4.0400 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 9,100 |
| Jun 24, 2024 | 3.9700 | 4.0400 | 3.8900 | 4.0000 | 4.0000 | 6,200 |
| Jun 21, 2024 | 4.0400 | 4.0400 | 3.9300 | 3.9700 | 3.9700 | 25,200 |
| Jun 20, 2024 | 3.9300 | 4.0700 | 3.9000 | 3.9500 | 3.9500 | 6,300 |
| Jun 18, 2024 | 3.9800 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 24,700 |
| Jun 17, 2024 | 4.3000 | 4.3000 | 3.9200 | 4.0000 | 4.0000 | 62,900 |
| Jun 14, 2024 | 4.1700 | 4.1700 | 3.9300 | 4.0300 | 4.0300 | 14,600 |
| Jun 13, 2024 | 4.2200 | 4.2200 | 4.0400 | 4.0400 | 4.0400 | 40,400 |
| Jun 12, 2024 | 4.2700 | 4.4000 | 4.2700 | 4.3800 | 4.3800 | 14,400 |
| Jun 11, 2024 | 4.2900 | 4.3000 | 4.2200 | 4.3000 | 4.3000 | 8,600 |
| Jun 10, 2024 | 4.4000 | 4.4000 | 4.2400 | 4.3000 | 4.3000 | 43,900 |
| Jun 7, 2024 | 4.3800 | 4.3800 | 4.3000 | 4.3300 | 4.3300 | 7,000 |
| Jun 6, 2024 | 4.4700 | 4.4700 | 4.4000 | 4.4100 | 4.4100 | 27,100 |
| Jun 5, 2024 | 4.3000 | 4.4600 | 4.3000 | 4.4400 | 4.4400 | 5,500 |
| Jun 4, 2024 | 4.4000 | 4.4500 | 4.4000 | 4.4200 | 4.4200 | 62,700 |
| Jun 3, 2024 | 4.4400 | 4.4500 | 4.4000 | 4.4400 | 4.4400 | 23,300 |
| May 31, 2024 | 4.4500 | 4.4500 | 4.3800 | 4.4500 | 4.4500 | 9,800 |
| May 30, 2024 | 4.2700 | 4.4500 | 4.2700 | 4.3600 | 4.3600 | 13,200 |
| May 29, 2024 | 4.3300 | 4.4200 | 4.3300 | 4.3600 | 4.3600 | 13,000 |
| May 28, 2024 | 4.3500 | 4.5500 | 4.3500 | 4.4000 | 4.4000 | 358,700 |
| May 24, 2024 | 4.4000 | 4.4300 | 4.3500 | 4.4200 | 4.4200 | 8,600 |
| May 23, 2024 | 4.5000 | 4.6200 | 4.5000 | 4.5000 | 4.5000 | 25,000 |
| May 22, 2024 | 4.6000 | 4.8200 | 4.6000 | 4.6000 | 4.6000 | 6,100 |
| May 21, 2024 | 4.5800 | 4.7500 | 4.5800 | 4.6600 | 4.6600 | 55,100 |
| May 20, 2024 | 4.7900 | 4.8500 | 4.7000 | 4.7200 | 4.7200 | 9,600 |
| May 17, 2024 | 4.5100 | 4.6800 | 4.4200 | 4.6800 | 4.6800 | 15,400 |
| May 16, 2024 | 4.5100 | 4.6300 | 4.5100 | 4.6200 | 4.6200 | 11,200 |
| May 15, 2024 | 4.6000 | 4.6500 | 4.4500 | 4.5800 | 4.5800 | 39,300 |
| May 14, 2024 | 4.3700 | 4.6000 | 4.3700 | 4.5300 | 4.5300 | 45,400 |
| May 13, 2024 | 4.4900 | 4.6000 | 4.4900 | 4.5700 | 4.5700 | 6,600 |
| May 10, 2024 | 4.4100 | 4.6900 | 4.4100 | 4.5300 | 4.5300 | 33,100 |
| May 9, 2024 | 4.3200 | 4.4600 | 4.3200 | 4.4400 | 4.4400 | 83,400 |
| May 8, 2024 | 4.3400 | 4.3800 | 4.3300 | 4.3300 | 4.3300 | 7,100 |
| May 7, 2024 | 4.2600 | 4.4000 | 4.2600 | 4.3500 | 4.3500 | 7,300 |
| May 6, 2024 | 4.2700 | 4.4600 | 4.2700 | 4.3200 | 4.3200 | 178,200 |
| May 3, 2024 | 4.2500 | 4.3500 | 4.2500 | 4.2700 | 4.2700 | 23,000 |
| May 2, 2024 | 4.2400 | 4.2800 | 4.1500 | 4.2800 | 4.2800 | 45,900 |
| May 1, 2024 | 4.0000 | 4.3400 | 4.0000 | 4.2600 | 4.2600 | 81,500 |
| Apr 30, 2024 | 4.2000 | 4.2300 | 4.2000 | 4.2200 | 4.2200 | 39,600 |
| Apr 29, 2024 | 4.0900 | 4.2800 | 4.0900 | 4.2200 | 4.2200 | 408,200 |
| Apr 26, 2024 | 4.0200 | 4.0800 | 3.9700 | 4.0100 | 4.0100 | 6,100 |
| Apr 25, 2024 | 4.0300 | 4.0900 | 4.0100 | 4.0200 | 4.0200 | 33,600 |
| Apr 24, 2024 | 4.1300 | 4.1300 | 4.0500 | 4.0900 | 4.0900 | 128,900 |
| Apr 23, 2024 | 4.1600 | 4.1900 | 4.1100 | 4.1500 | 4.1500 | 114,500 |
| Apr 22, 2024 | 4.1000 | 4.1700 | 4.1000 | 4.1600 | 4.1600 | 14,100 |
| Apr 19, 2024 | 4.1500 | 4.1500 | 4.0600 | 4.1000 | 4.1000 | 31,400 |
| Apr 18, 2024 | 4.2500 | 4.2600 | 4.1500 | 4.2400 | 4.2400 | 185,700 |
| Apr 17, 2024 | 3.9900 | 4.2000 | 3.9900 | 4.1600 | 4.1600 | 63,900 |
| Apr 16, 2024 | 3.7900 | 3.9700 | 3.7900 | 3.9400 | 3.9400 | 57,000 |
| Apr 15, 2024 | 3.9700 | 4.0000 | 3.8700 | 3.9700 | 3.9700 | 13,600 |
| Apr 12, 2024 | 3.8900 | 3.9300 | 3.8600 | 3.9300 | 3.9300 | 153,000 |
| Apr 11, 2024 | 3.8000 | 4.0000 | 3.8000 | 3.9300 | 3.9300 | 65,100 |
| Apr 10, 2024 | 3.9400 | 4.1400 | 3.8400 | 3.8600 | 3.8600 | 25,600 |
| Apr 9, 2024 | 3.8800 | 4.0100 | 3.8200 | 4.0100 | 4.0100 | 97,500 |
| Apr 8, 2024 | 3.7100 | 3.8400 | 3.7100 | 3.8400 | 3.8400 | 144,100 |
| Apr 5, 2024 | 3.7200 | 3.7300 | 3.6500 | 3.6800 | 3.6800 | 128,200 |
| Apr 4, 2024 | 3.8000 | 3.8200 | 3.7400 | 3.7400 | 3.7400 | 62,300 |
| Apr 3, 2024 | 3.5500 | 3.7700 | 3.5500 | 3.7500 | 3.7500 | 287,700 |
| Apr 2, 2024 | 3.9300 | 3.9300 | 3.6600 | 3.7700 | 3.7700 | 12,700 |
| Apr 1, 2024 | 3.6500 | 3.7500 | 3.6500 | 3.6500 | 3.6500 | 35,500 |
| Mar 28, 2024 | 3.6600 | 3.7800 | 3.6200 | 3.6900 | 3.6900 | 34,500 |
| Mar 27, 2024 | 3.6300 | 3.6800 | 3.5900 | 3.6300 | 3.6300 | 131,500 |
| Mar 26, 2024 | 3.8900 | 3.8900 | 3.6500 | 3.6500 | 3.6500 | 59,400 |
| Mar 25, 2024 | 3.7100 | 3.8000 | 3.7100 | 3.7600 | 3.7600 | 101,400 |
| Mar 22, 2024 | 3.7400 | 3.7900 | 3.7000 | 3.7500 | 3.7500 | 90,800 |
| Mar 21, 2024 | 3.9500 | 3.9500 | 3.7700 | 3.7700 | 3.7700 | 31,500 |
| Mar 20, 2024 | 3.5500 | 3.8800 | 3.5500 | 3.8800 | 3.8800 | 44,300 |
| Mar 19, 2024 | 3.6000 | 3.7500 | 3.6000 | 3.7000 | 3.7000 | 83,300 |
| Mar 18, 2024 | 3.6600 | 3.7800 | 3.6600 | 3.7200 | 3.7200 | 129,700 |
| Mar 15, 2024 | 3.6600 | 3.8300 | 3.6600 | 3.8300 | 3.8300 | 15,700 |
| Mar 14, 2024 | 3.7600 | 3.8400 | 3.7500 | 3.8400 | 3.8400 | 25,900 |
| Mar 13, 2024 | 3.7300 | 3.8500 | 3.7300 | 3.8300 | 3.8300 | 32,100 |
| Mar 12, 2024 | 3.7600 | 3.8300 | 3.7600 | 3.8000 | 3.8000 | 10,300 |
| Mar 11, 2024 | 3.8000 | 3.8500 | 3.7500 | 3.8400 | 3.8400 | 31,300 |
| Mar 8, 2024 | 3.9300 | 3.9700 | 3.8400 | 3.9500 | 3.9500 | 15,200 |
| Mar 7, 2024 | 3.9200 | 4.0500 | 3.9200 | 4.0400 | 4.0400 | 26,800 |
| Mar 6, 2024 | 3.7800 | 3.8700 | 3.7800 | 3.8500 | 3.8500 | 155,500 |
| Mar 5, 2024 | 3.7400 | 3.9000 | 3.7400 | 3.7800 | 3.7800 | 72,300 |
| Mar 4, 2024 | 3.9000 | 4.2200 | 3.9000 | 4.0100 | 4.0100 | 20,500 |
| Mar 1, 2024 | 3.8400 | 4.0300 | 3.8400 | 3.9900 | 3.9900 | 48,300 |
| Feb 29, 2024 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | 3.7500 | 6,400 |
| Feb 28, 2024 | 3.7300 | 3.8800 | 3.7200 | 3.8500 | 3.8500 | 9,900 |
| Feb 27, 2024 | 3.6000 | 3.8100 | 3.6000 | 3.7600 | 3.7600 | 86,200 |
| Feb 26, 2024 | 3.8000 | 3.8400 | 3.7000 | 3.8000 | 3.8000 | 45,300 |
| Feb 23, 2024 | 3.8500 | 3.8500 | 3.7400 | 3.8000 | 3.8000 | 59,800 |
| Feb 22, 2024 | 3.8800 | 3.9200 | 3.8600 | 3.9000 | 3.9000 | 234,100 |
| Feb 21, 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8400 | 3.8400 | 31,100 |
| Feb 20, 2024 | 3.7000 | 3.8000 | 3.6400 | 3.7700 | 3.7700 | 79,700 |
| Feb 16, 2024 | 3.7500 | 4.0000 | 3.7500 | 3.8900 | 3.8900 | 23,300 |
| Feb 15, 2024 | 3.6000 | 3.7600 | 3.6000 | 3.7200 | 3.7200 | 85,700 |
| Feb 14, 2024 | 3.6500 | 3.7700 | 3.6500 | 3.6500 | 3.6500 | 48,400 |
| Feb 13, 2024 | 3.7500 | 3.7500 | 3.6300 | 3.6300 | 3.6300 | 136,700 |
| Feb 12, 2024 | 3.6300 | 3.8500 | 3.6300 | 3.8500 | 3.8500 | 32,000 |
| Feb 9, 2024 | 3.8300 | 3.8800 | 3.8000 | 3.8600 | 3.8600 | 26,800 |
| Feb 8, 2024 | 3.9200 | 3.9200 | 3.7800 | 3.8700 | 3.8700 | 20,300 |
| Feb 7, 2024 | 4.0300 | 4.0300 | 3.8700 | 3.9400 | 3.9400 | 29,000 |
| Feb 6, 2024 | 3.6400 | 3.8400 | 3.6400 | 3.8400 | 3.8400 | 52,100 |
| Feb 5, 2024 | 3.6900 | 3.7500 | 3.6800 | 3.6800 | 3.6800 | 29,800 |
| Feb 2, 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7900 | 3.7900 | 17,600 |
| Feb 1, 2024 | 3.8000 | 3.8000 | 3.6900 | 3.7100 | 3.7100 | 47,400 |
| Jan 31, 2024 | 3.7600 | 3.8900 | 3.7600 | 3.8300 | 3.8300 | 28,200 |
| Jan 30, 2024 | 3.8000 | 3.8900 | 3.8000 | 3.8500 | 3.8500 | 45,700 |
| Jan 29, 2024 | 3.9000 | 3.9800 | 3.8500 | 3.8900 | 3.8900 | 20,500 |
| Jan 26, 2024 | 4.0100 | 4.0100 | 3.8900 | 3.9300 | 3.9300 | 140,500 |
| Jan 25, 2024 | 4.0000 | 4.0000 | 3.8500 | 3.9000 | 3.9000 | 117,600 |
| Jan 24, 2024 | 3.8700 | 4.0600 | 3.8700 | 4.0100 | 4.0100 | 59,600 |
| Jan 23, 2024 | 3.6700 | 3.8300 | 3.6700 | 3.8000 | 3.8000 | 34,900 |
| Jan 22, 2024 | 3.7000 | 3.8800 | 3.7000 | 3.8400 | 3.8400 | 87,300 |
| Jan 19, 2024 | 3.9300 | 3.9500 | 3.8800 | 3.8800 | 3.8800 | 42,000 |
| Jan 18, 2024 | 3.8800 | 4.0000 | 3.8800 | 3.9900 | 3.9900 | 11,500 |
| Jan 17, 2024 | 3.7700 | 3.9500 | 3.7700 | 3.8900 | 3.8900 | 190,300 |
| Jan 16, 2024 | 4.0600 | 4.1700 | 4.0600 | 4.0900 | 4.0900 | 121,100 |
| Jan 12, 2024 | 4.2500 | 4.3500 | 4.2500 | 4.3300 | 4.3300 | 10,100 |
| Jan 11, 2024 | 4.4400 | 4.4400 | 4.2000 | 4.2500 | 4.2500 | 10,600 |
Related Tickers
TMRC Texas Mineral Resources Corp.
0.3200
+2.96%
PILBF Pilbara Minerals Limited
1.3900
+2.96%
REEMF Rare Element Resources Ltd.
0.4200
+1.20%
NGPHF Northern Graphite Corporation
0.1130
+6.60%
SYR.AX Syrah Resources Limited
0.2250
+4.65%
GDLNF Energy Transition Minerals Ltd
0.0500
+4.17%
LLKKF Lake Resources NL
0.0285
+9.62%
ARRNF American Rare Earths Limited
0.1685
-0.30%
ASMMF Australian Strategic Materials Ltd
0.3326
0.00%
PRL.AX Province Resources Limited
0.0410
0.00%