4.3499
-0.2601
(-5.64%)
As of 9:41:52 AM EDT. Market Open.
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 7, 2025 | 4.4000 | 4.4000 | 4.3499 | 4.3499 | 4.3499 | 686 |
| Apr 4, 2025 | 4.0200 | 4.9500 | 4.0200 | 4.8000 | 4.8000 | 63,500 |
| Apr 3, 2025 | 4.7000 | 5.1700 | 4.5500 | 4.6950 | 4.6950 | 6,800 |
| Apr 2, 2025 | 4.5300 | 5.2300 | 4.5300 | 4.5410 | 4.5410 | 8,000 |
| Apr 1, 2025 | 4.3700 | 4.7100 | 4.2000 | 4.7100 | 4.7100 | 2,100 |
| Mar 31, 2025 | 4.4300 | 4.9900 | 4.0200 | 4.5000 | 4.5000 | 23,100 |
| Mar 28, 2025 | 4.9100 | 4.9100 | 4.5000 | 4.5000 | 4.5000 | 6,900 |
| Mar 27, 2025 | 4.1700 | 4.7080 | 4.1700 | 4.7000 | 4.7000 | 16,800 |
| Mar 26, 2025 | 4.8300 | 4.8700 | 4.6160 | 4.8700 | 4.8700 | 2,700 |
| Mar 25, 2025 | 4.8700 | 4.9760 | 4.5500 | 4.6200 | 4.6200 | 4,900 |
| Mar 24, 2025 | 4.5600 | 4.8740 | 4.5000 | 4.7800 | 4.7800 | 8,700 |
| Mar 21, 2025 | 5.2800 | 5.2800 | 4.6000 | 4.6640 | 4.6640 | 5,100 |
| Mar 20, 2025 | 4.9000 | 5.0450 | 4.9000 | 5.0450 | 5.0450 | 1,800 |
| Mar 19, 2025 | 5.2150 | 5.2150 | 4.7600 | 5.1980 | 5.1980 | 3,400 |
| Mar 18, 2025 | 4.7000 | 4.8900 | 4.5700 | 4.7050 | 4.7050 | 7,200 |
| Mar 17, 2025 | 5.1100 | 5.4900 | 4.3700 | 4.7270 | 4.7270 | 14,800 |
| Mar 14, 2025 | 5.0100 | 5.3520 | 5.0000 | 5.1800 | 5.1800 | 6,900 |
| Mar 13, 2025 | 5.2000 | 5.2710 | 5.1040 | 5.2710 | 5.2710 | 5,800 |
| Mar 12, 2025 | 5.2400 | 5.3200 | 5.0100 | 5.1600 | 5.1600 | 6,100 |
| Mar 11, 2025 | 5.1990 | 5.2750 | 5.0700 | 5.1150 | 5.1150 | 7,500 |
| Mar 10, 2025 | 5.4000 | 5.7400 | 5.0200 | 5.3400 | 5.3400 | 7,500 |
| Mar 7, 2025 | 5.6000 | 6.5000 | 5.2500 | 5.8000 | 5.8000 | 18,200 |
| Mar 6, 2025 | 5.4370 | 6.1600 | 5.3500 | 5.5500 | 5.5500 | 11,500 |
| Mar 5, 2025 | 5.5110 | 5.8000 | 5.5110 | 5.6000 | 5.6000 | 3,400 |
| Mar 4, 2025 | 5.3300 | 5.9370 | 5.0000 | 5.4600 | 5.4600 | 27,700 |
| Mar 3, 2025 | 6.0600 | 6.4000 | 5.8000 | 5.8000 | 5.8000 | 30,000 |
| Feb 28, 2025 | 6.1800 | 6.6000 | 5.4100 | 6.3000 | 6.3000 | 48,500 |
| Feb 27, 2025 | 5.8900 | 6.6600 | 5.8900 | 6.0000 | 6.0000 | 10,200 |
| Feb 26, 2025 | 5.8000 | 6.5930 | 5.8000 | 6.5100 | 6.5100 | 8,700 |
| Feb 25, 2025 | 5.9780 | 6.0000 | 5.4000 | 5.8000 | 5.8000 | 23,400 |
| Feb 24, 2025 | 6.4500 | 6.5800 | 5.8000 | 6.1500 | 6.1500 | 27,500 |
| Feb 21, 2025 | 6.7500 | 7.4100 | 6.5800 | 6.5800 | 6.5800 | 49,900 |
| Feb 20, 2025 | 6.6100 | 6.7500 | 6.3200 | 6.7100 | 6.7100 | 6,400 |
| Feb 19, 2025 | 6.5000 | 6.7400 | 6.3000 | 6.4760 | 6.4760 | 13,500 |
| Feb 18, 2025 | 6.8100 | 6.9500 | 6.4550 | 6.7000 | 6.7000 | 26,300 |
| Feb 14, 2025 | 6.6200 | 7.2400 | 6.6200 | 7.2400 | 7.2400 | 9,200 |
| Feb 13, 2025 | 6.8000 | 7.0000 | 6.5600 | 6.8800 | 6.8800 | 10,600 |
| Feb 12, 2025 | 6.6600 | 6.9900 | 6.6300 | 6.8300 | 6.8300 | 6,700 |
| Feb 11, 2025 | 6.7100 | 7.0900 | 6.7100 | 7.0700 | 7.0700 | 11,000 |
| Feb 10, 2025 | 6.5500 | 6.9900 | 6.5500 | 6.8450 | 6.8450 | 10,000 |
| Feb 7, 2025 | 6.2100 | 6.8700 | 6.2100 | 6.6800 | 6.6800 | 9,500 |
| Feb 6, 2025 | 6.4900 | 6.6600 | 6.3200 | 6.3500 | 6.3500 | 7,100 |
| Feb 5, 2025 | 6.5000 | 6.7000 | 6.4000 | 6.6600 | 6.6600 | 19,300 |
| Feb 4, 2025 | 6.3150 | 6.7500 | 6.1800 | 6.7000 | 6.7000 | 22,400 |
| Feb 3, 2025 | 6.5000 | 6.7290 | 5.9800 | 6.1100 | 6.1100 | 57,400 |
| Jan 31, 2025 | 6.8500 | 6.9300 | 6.3800 | 6.8400 | 6.8400 | 20,700 |
| Jan 30, 2025 | 6.9000 | 6.9500 | 6.3300 | 6.9500 | 6.9500 | 14,000 |
| Jan 29, 2025 | 6.5500 | 7.0000 | 6.0600 | 7.0000 | 7.0000 | 47,500 |
| Jan 28, 2025 | 7.5000 | 7.5000 | 5.7600 | 6.7600 | 6.7600 | 960,600 |
| Jan 27, 2025 | 7.9700 | 7.9700 | 7.3500 | 7.6200 | 7.6200 | 26,200 |
| Jan 24, 2025 | 7.4900 | 8.4660 | 7.4900 | 8.2400 | 8.2400 | 18,900 |
| Jan 23, 2025 | 7.6600 | 8.2200 | 7.3280 | 7.5000 | 7.5000 | 24,300 |
| Jan 22, 2025 | 7.9820 | 8.3540 | 7.6600 | 7.6600 | 7.6600 | 10,300 |
| Jan 21, 2025 | 7.9700 | 8.9500 | 7.9500 | 8.1400 | 8.1400 | 37,200 |
| Jan 17, 2025 | 8.1000 | 8.4550 | 7.6400 | 7.7100 | 7.7100 | 49,300 |
| Jan 16, 2025 | 8.1600 | 9.1700 | 7.5210 | 8.1000 | 8.1000 | 89,400 |
| Jan 15, 2025 | 7.4540 | 8.3500 | 7.2300 | 8.0300 | 8.0300 | 20,200 |
| Jan 14, 2025 | 7.0700 | 7.6500 | 6.9860 | 7.3000 | 7.3000 | 34,100 |
| Jan 13, 2025 | 7.0600 | 7.7550 | 7.0400 | 7.0700 | 7.0700 | 12,900 |
| Jan 10, 2025 | 7.7400 | 7.7400 | 7.1500 | 7.2800 | 7.2800 | 9,500 |
| Jan 8, 2025 | 7.7500 | 8.0350 | 7.5650 | 7.6190 | 7.6190 | 39,000 |
| Jan 7, 2025 | 8.4400 | 8.5900 | 7.5000 | 7.7500 | 7.7500 | 49,700 |
| Jan 6, 2025 | 8.2400 | 8.8840 | 8.2400 | 8.5000 | 8.5000 | 24,300 |
| Jan 3, 2025 | 9.2500 | 10.1100 | 8.0950 | 8.1000 | 8.1000 | 60,500 |
| Jan 2, 2025 | 8.9500 | 9.5500 | 8.6810 | 9.5000 | 9.5000 | 43,900 |
| Dec 31, 2024 | 8.8000 | 9.0000 | 8.3200 | 8.9520 | 8.9520 | 25,500 |
| Dec 30, 2024 | 7.5800 | 9.0700 | 6.6600 | 9.0700 | 9.0700 | 111,400 |
| Dec 27, 2024 | 7.9100 | 8.0100 | 7.5500 | 7.7500 | 7.7500 | 49,800 |
| Dec 26, 2024 | 8.6500 | 8.6500 | 7.5000 | 8.0800 | 8.0800 | 820,700 |
| Dec 24, 2024 | 7.8700 | 9.0000 | 7.8700 | 8.9940 | 8.9940 | 10,500 |
| Dec 23, 2024 | 8.5800 | 8.6880 | 7.8470 | 8.2700 | 8.2700 | 22,000 |
| Dec 20, 2024 | 7.8000 | 8.8300 | 7.8000 | 8.7200 | 8.7200 | 40,700 |
| Dec 19, 2024 | 8.9700 | 9.0500 | 8.0600 | 8.4600 | 8.4600 | 31,500 |
| Dec 18, 2024 | 9.0900 | 9.3440 | 8.5000 | 9.0800 | 9.0800 | 32,900 |
| Dec 17, 2024 | 9.3600 | 9.7100 | 8.5000 | 9.2700 | 9.2700 | 88,600 |
| Dec 16, 2024 | 9.0000 | 10.4200 | 9.0000 | 9.3900 | 9.3900 | 95,400 |
| Dec 13, 2024 | 8.6000 | 9.6500 | 8.6000 | 8.8700 | 8.8700 | 90,700 |
| Dec 12, 2024 | 8.0000 | 9.4800 | 7.7500 | 8.1500 | 8.1500 | 153,800 |
| Dec 11, 2024 | 8.6000 | 8.6000 | 6.6700 | 7.7600 | 7.7600 | 113,500 |
| Dec 10, 2024 | 8.9300 | 8.9500 | 8.1300 | 8.1300 | 8.1300 | 123,400 |
| Dec 9, 2024 | 9.7800 | 9.7800 | 8.5000 | 8.9100 | 8.9100 | 226,000 |
| Dec 6, 2024 | 12.0000 | 12.0290 | 9.9500 | 10.9600 | 10.9600 | 113,300 |
| Dec 5, 2024 | 12.2000 | 12.6120 | 10.6260 | 12.2800 | 12.2800 | 127,600 |
| Dec 4, 2024 | 10.5500 | 13.8600 | 9.4000 | 12.0200 | 12.0200 | 401,700 |
| Dec 3, 2024 | 11.8500 | 11.8500 | 9.2000 | 9.5800 | 9.5800 | 128,900 |
| Dec 2, 2024 | 10.6300 | 13.5000 | 10.0110 | 11.1000 | 11.1000 | 237,300 |
| Nov 29, 2024 | 8.8100 | 11.0000 | 8.8000 | 9.6100 | 9.6100 | 126,000 |
| Nov 27, 2024 | 7.8400 | 9.1420 | 7.6500 | 8.5600 | 8.5600 | 138,300 |
| Nov 26, 2024 | 7.9600 | 8.3810 | 7.2210 | 8.1900 | 8.1900 | 77,200 |
| Nov 25, 2024 | 7.5800 | 8.7500 | 7.0200 | 8.3900 | 8.3900 | 385,800 |
| Nov 22, 2024 | 4.3600 | 8.8900 | 4.2900 | 8.2600 | 8.2600 | 2,028,300 |
| Nov 21, 2024 | 4.2000 | 4.4900 | 4.2000 | 4.3700 | 4.3700 | 76,100 |
| Nov 20, 2024 | 4.8000 | 4.8890 | 4.3000 | 4.3200 | 4.3200 | 106,200 |
| Nov 19, 2024 | 4.5200 | 5.3900 | 4.3000 | 4.9900 | 4.9900 | 159,800 |
| Nov 18, 2024 | 4.7000 | 4.8200 | 4.3300 | 4.3700 | 4.3700 | 65,800 |
| Nov 15, 2024 | 4.1000 | 4.4370 | 3.6600 | 4.4200 | 4.4200 | 87,400 |
| Nov 14, 2024 | 5.9400 | 6.0000 | 4.4500 | 4.5700 | 4.5700 | 124,700 |
| Nov 13, 2024 | 5.9000 | 7.4000 | 4.2700 | 5.6700 | 5.6700 | 705,900 |
| Nov 12, 2024 | 3.3000 | 9.6800 | 3.2800 | 7.7000 | 7.7000 | 1,492,800 |
| Nov 11, 2024 | 3.1400 | 3.3530 | 2.7700 | 3.2900 | 3.2900 | 75,100 |
| Nov 8, 2024 | 3.2500 | 3.3900 | 3.1300 | 3.2400 | 3.2400 | 36,000 |
| Nov 7, 2024 | 3.2800 | 3.4600 | 3.1310 | 3.4400 | 3.4400 | 108,500 |
| Nov 6, 2024 | 4.0800 | 4.1000 | 3.3000 | 3.3100 | 3.3100 | 134,200 |
| Nov 5, 2024 | 3.7300 | 4.6800 | 3.0000 | 4.6000 | 4.6000 | 244,600 |
| Nov 4, 2024 | 1:10 Stock Splits | |||||
| Nov 4, 2024 | 4.8000 | 5.2000 | 4.4730 | 4.6000 | 4.6000 | 43,500 |
| Nov 1, 2024 | 6.1600 | 6.1600 | 5.4000 | 5.5500 | 5.5500 | 37,120 |
| Oct 31, 2024 | 6.2000 | 6.6000 | 5.9200 | 6.0600 | 6.0600 | 23,990 |
| Oct 30, 2024 | 6.0900 | 6.7100 | 5.8000 | 6.0400 | 6.0400 | 35,030 |
| Oct 29, 2024 | 5.7000 | 6.2000 | 5.7000 | 6.0600 | 6.0600 | 26,580 |
| Oct 28, 2024 | 6.1700 | 6.2000 | 5.6100 | 5.7500 | 5.7500 | 24,950 |
| Oct 25, 2024 | 6.4000 | 6.5000 | 5.7100 | 6.1000 | 6.1000 | 8,970 |
| Oct 24, 2024 | 5.9300 | 6.3000 | 5.6000 | 6.3000 | 6.3000 | 9,700 |
| Oct 23, 2024 | 6.0000 | 6.0000 | 5.6000 | 5.9300 | 5.9300 | 10,010 |
| Oct 22, 2024 | 6.0800 | 6.7000 | 5.2000 | 6.0000 | 6.0000 | 21,770 |
| Oct 21, 2024 | 6.0500 | 6.4300 | 5.8100 | 6.1000 | 6.1000 | 7,120 |
| Oct 18, 2024 | 6.6500 | 6.9200 | 6.0900 | 6.2400 | 6.2400 | 37,350 |
| Oct 17, 2024 | 7.1200 | 7.3000 | 5.7500 | 6.7000 | 6.7000 | 20,900 |
| Oct 16, 2024 | 8.0000 | 8.0000 | 7.2000 | 7.6400 | 7.6400 | 5,810 |
| Oct 15, 2024 | 7.9000 | 8.0800 | 7.2000 | 7.6000 | 7.6000 | 15,520 |
| Oct 14, 2024 | 8.4000 | 8.8500 | 7.4000 | 7.9000 | 7.9000 | 16,490 |
| Oct 11, 2024 | 7.5300 | 8.4000 | 7.3000 | 8.3300 | 8.3300 | 9,330 |
| Oct 10, 2024 | 8.7000 | 8.7000 | 7.3300 | 7.7600 | 7.7600 | 33,310 |
| Oct 9, 2024 | 8.9000 | 9.1300 | 8.2000 | 8.8000 | 8.8000 | 14,880 |
| Oct 8, 2024 | 9.5000 | 10.3000 | 8.8000 | 8.9000 | 8.9000 | 66,830 |
| Oct 7, 2024 | 8.7500 | 11.5000 | 8.6500 | 10.5000 | 10.5000 | 175,010 |
| Oct 4, 2024 | 7.4200 | 9.8000 | 7.2600 | 8.8100 | 8.8100 | 513,790 |
| Oct 3, 2024 | 8.0000 | 8.1000 | 7.2000 | 7.2000 | 7.2000 | 16,350 |
| Oct 2, 2024 | 9.5000 | 9.8500 | 7.1000 | 8.0000 | 8.0000 | 69,350 |
| Oct 1, 2024 | 8.1000 | 10.1000 | 7.8300 | 9.3100 | 9.3100 | 150,440 |
| Sep 30, 2024 | 9.5000 | 10.1000 | 7.1000 | 7.7000 | 7.7000 | 144,470 |
| Sep 27, 2024 | 6.2000 | 11.2000 | 5.1500 | 10.1000 | 10.1000 | 334,570 |
| Sep 26, 2024 | 4.1200 | 6.5000 | 4.1100 | 5.8000 | 5.8000 | 381,130 |
| Sep 25, 2024 | 3.4600 | 4.9800 | 3.0000 | 4.3400 | 4.3400 | 437,800 |
| Sep 24, 2024 | 3.0100 | 3.4400 | 3.0100 | 3.3000 | 3.3000 | 5,480 |
| Sep 23, 2024 | 3.2600 | 3.3000 | 2.9500 | 2.9600 | 2.9600 | 13,570 |
| Sep 20, 2024 | 3.0400 | 3.1700 | 2.9700 | 3.1700 | 3.1700 | 2,560 |
| Sep 19, 2024 | 2.9500 | 3.0000 | 2.9000 | 2.9700 | 2.9700 | 3,450 |
| Sep 18, 2024 | 3.2000 | 3.3000 | 2.9100 | 2.9200 | 2.9200 | 10,050 |
| Sep 17, 2024 | 3.2300 | 3.2900 | 3.0000 | 3.0500 | 3.0500 | 10,420 |
| Sep 16, 2024 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 1,320 |
| Sep 13, 2024 | 2.9200 | 3.2000 | 2.9200 | 3.1700 | 3.1700 | 2,860 |
| Sep 12, 2024 | 2.9600 | 3.3000 | 2.9000 | 3.0500 | 3.0500 | 11,220 |
| Sep 11, 2024 | 3.3000 | 3.3000 | 2.7900 | 3.1100 | 3.1100 | 15,490 |
| Sep 10, 2024 | 2.9600 | 3.1000 | 2.9600 | 3.1000 | 3.1000 | 6,290 |
| Sep 9, 2024 | 2.8600 | 3.0100 | 2.8600 | 2.9900 | 2.9900 | 400 |
| Sep 6, 2024 | 2.8000 | 3.1500 | 2.8000 | 3.0200 | 3.0200 | 1,040 |
| Sep 5, 2024 | 3.1800 | 3.1800 | 2.9000 | 3.0000 | 3.0000 | 2,590 |
| Sep 4, 2024 | 2.9000 | 3.0500 | 2.8500 | 3.0000 | 3.0000 | 4,960 |
| Sep 3, 2024 | 3.2600 | 3.4500 | 2.9100 | 2.9700 | 2.9700 | 6,850 |
| Aug 30, 2024 | 2.9000 | 3.1000 | 2.9000 | 3.0900 | 3.0900 | 2,950 |
| Aug 29, 2024 | 2.7500 | 3.2600 | 2.7500 | 2.9100 | 2.9100 | 2,130 |
| Aug 28, 2024 | 3.1800 | 3.1800 | 2.9000 | 2.9000 | 2.9000 | 1,880 |
| Aug 27, 2024 | 3.0300 | 3.2400 | 3.0100 | 3.0300 | 3.0300 | 3,480 |
| Aug 26, 2024 | 3.2000 | 3.4500 | 3.0100 | 3.1300 | 3.1300 | 3,460 |
| Aug 23, 2024 | 3.0200 | 3.2600 | 2.7900 | 3.0500 | 3.0500 | 3,670 |
| Aug 22, 2024 | 2.9100 | 3.0000 | 2.9000 | 2.9700 | 2.9700 | 1,360 |
| Aug 21, 2024 | 3.1100 | 3.1100 | 2.9100 | 2.9100 | 2.9100 | 7,180 |
| Aug 20, 2024 | 2.9800 | 3.5100 | 2.8000 | 3.0000 | 3.0000 | 46,640 |
| Aug 19, 2024 | 3.1200 | 3.1200 | 2.9100 | 2.9500 | 2.9500 | 1,890 |
| Aug 16, 2024 | 3.0000 | 3.1000 | 2.8700 | 3.0000 | 3.0000 | 2,480 |
| Aug 15, 2024 | 2.9900 | 2.9900 | 2.8500 | 2.9900 | 2.9900 | 4,370 |
| Aug 14, 2024 | 2.9200 | 2.9800 | 2.8900 | 2.9500 | 2.9500 | 1,840 |
| Aug 13, 2024 | 2.9000 | 2.9300 | 2.8000 | 2.8600 | 2.8600 | 3,770 |
| Aug 12, 2024 | 2.9100 | 2.9100 | 2.8000 | 2.8300 | 2.8300 | 990 |
| Aug 9, 2024 | 2.9900 | 3.0200 | 2.8000 | 2.8200 | 2.8200 | 3,680 |
| Aug 8, 2024 | 3.1100 | 3.1100 | 2.8000 | 2.9000 | 2.9000 | 4,160 |
| Aug 7, 2024 | 3.3000 | 3.3300 | 2.8500 | 2.9900 | 2.9900 | 14,430 |
| Aug 6, 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 1,510 |
| Aug 5, 2024 | 3.4000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 2,730 |
| Aug 2, 2024 | 3.6700 | 3.6900 | 3.5100 | 3.5900 | 3.5900 | 6,710 |
| Aug 1, 2024 | 3.7500 | 3.8300 | 3.6400 | 3.7000 | 3.7000 | 2,230 |
| Jul 31, 2024 | 3.8100 | 3.8100 | 3.7000 | 3.7900 | 3.7900 | 1,570 |
| Jul 30, 2024 | 3.9000 | 3.9500 | 3.7300 | 3.8100 | 3.8100 | 2,460 |
| Jul 29, 2024 | 3.7600 | 3.8600 | 3.7200 | 3.8300 | 3.8300 | 2,490 |
| Jul 26, 2024 | 3.8000 | 3.9300 | 3.7000 | 3.7300 | 3.7300 | 3,810 |
| Jul 25, 2024 | 3.8100 | 3.9600 | 3.7500 | 3.7500 | 3.7500 | 6,910 |
| Jul 24, 2024 | 4.5000 | 4.5000 | 3.8700 | 3.9700 | 3.9700 | 5,440 |
| Jul 23, 2024 | 3.7500 | 3.8900 | 3.7000 | 3.7700 | 3.7700 | 1,720 |
| Jul 22, 2024 | 3.9200 | 3.9200 | 3.7000 | 3.7000 | 3.7000 | 3,690 |
| Jul 19, 2024 | 3.9000 | 4.0000 | 3.7000 | 3.7000 | 3.7000 | 5,450 |
| Jul 18, 2024 | 4.0000 | 4.0000 | 3.7800 | 3.8000 | 3.8000 | 6,740 |
| Jul 17, 2024 | 4.0000 | 4.0000 | 3.8600 | 3.9200 | 3.9200 | 7,620 |
| Jul 16, 2024 | 3.9100 | 4.1000 | 3.9100 | 4.0300 | 4.0300 | 3,670 |
| Jul 15, 2024 | 4.1000 | 4.1000 | 3.9100 | 4.0300 | 4.0300 | 7,900 |
| Jul 12, 2024 | 4.2000 | 4.2000 | 4.0500 | 4.1000 | 4.1000 | 10,900 |
| Jul 11, 2024 | 4.1000 | 4.3500 | 4.1000 | 4.2000 | 4.2000 | 4,940 |
| Jul 10, 2024 | 4.2200 | 4.4000 | 4.2000 | 4.2800 | 4.2800 | 7,440 |
| Jul 9, 2024 | 4.1300 | 4.5000 | 4.1300 | 4.2200 | 4.2200 | 5,830 |
| Jul 8, 2024 | 4.4800 | 4.4800 | 4.1000 | 4.3000 | 4.3000 | 3,750 |
| Jul 5, 2024 | 4.1000 | 4.5000 | 3.9900 | 4.2700 | 4.2700 | 10,220 |
| Jul 3, 2024 | 4.0500 | 4.1400 | 4.0200 | 4.1200 | 4.1200 | 2,140 |
| Jul 2, 2024 | 4.0500 | 4.1800 | 3.9200 | 4.0300 | 4.0300 | 2,650 |
| Jul 1, 2024 | 4.6300 | 4.6300 | 4.0500 | 4.1800 | 4.1800 | 4,730 |
| Jun 28, 2024 | 4.4900 | 4.4900 | 4.3600 | 4.4500 | 4.4500 | 9,240 |
| Jun 27, 2024 | 4.3800 | 4.6800 | 3.9200 | 4.4200 | 4.4200 | 4,880 |
| Jun 26, 2024 | 4.6600 | 4.6600 | 4.4000 | 4.4200 | 4.4200 | 6,950 |
| Jun 25, 2024 | 4.4200 | 4.6800 | 4.3500 | 4.3700 | 4.3700 | 29,620 |
| Jun 24, 2024 | 3.9400 | 5.0000 | 3.8300 | 4.3600 | 4.3600 | 17,530 |
| Jun 21, 2024 | 4.0200 | 4.1700 | 3.8100 | 4.1000 | 4.1000 | 7,910 |
| Jun 20, 2024 | 4.1500 | 4.4700 | 4.1500 | 4.2100 | 4.2100 | 5,930 |
| Jun 18, 2024 | 4.6200 | 4.6200 | 4.0000 | 4.2600 | 4.2600 | 9,310 |
| Jun 17, 2024 | 4.5700 | 4.5700 | 4.2800 | 4.4700 | 4.4700 | 8,240 |
| Jun 14, 2024 | 4.8000 | 4.8000 | 4.4200 | 4.4300 | 4.4300 | 13,120 |
| Jun 13, 2024 | 4.9300 | 4.9300 | 4.5500 | 4.7000 | 4.7000 | 8,180 |
| Jun 12, 2024 | 4.7000 | 5.0800 | 4.6500 | 4.7900 | 4.7900 | 24,210 |
| Jun 11, 2024 | 4.8500 | 4.8500 | 4.5500 | 4.6000 | 4.6000 | 5,390 |
| Jun 10, 2024 | 4.8400 | 4.9000 | 4.5700 | 4.7000 | 4.7000 | 11,200 |
| Jun 7, 2024 | 4.5400 | 4.7800 | 4.4100 | 4.6700 | 4.6700 | 8,970 |
| Jun 6, 2024 | 4.3000 | 4.9100 | 4.3000 | 4.6800 | 4.6800 | 15,470 |
| Jun 5, 2024 | 4.4100 | 4.6600 | 4.3000 | 4.4400 | 4.4400 | 16,640 |
| Jun 4, 2024 | 4.9900 | 4.9900 | 4.4100 | 4.4800 | 4.4800 | 17,560 |
| Jun 3, 2024 | 4.4900 | 4.9000 | 4.4900 | 4.7300 | 4.7300 | 8,470 |
| May 31, 2024 | 5.2000 | 5.2000 | 4.7200 | 4.8900 | 4.8900 | 6,980 |
| May 30, 2024 | 4.8500 | 5.0000 | 4.8000 | 5.0000 | 5.0000 | 8,820 |
| May 29, 2024 | 4.8500 | 5.4600 | 4.8500 | 4.8600 | 4.8600 | 17,230 |
| May 28, 2024 | 5.4900 | 5.5700 | 4.8600 | 5.0000 | 5.0000 | 19,330 |
| May 24, 2024 | 5.8000 | 5.8600 | 5.3800 | 5.4300 | 5.4300 | 17,140 |
| May 23, 2024 | 5.6900 | 6.0300 | 5.6000 | 5.7100 | 5.7100 | 18,300 |
| May 22, 2024 | 5.5100 | 5.8000 | 5.3000 | 5.4200 | 5.4200 | 19,370 |
| May 21, 2024 | 6.2100 | 6.5000 | 5.8100 | 5.8400 | 5.8400 | 33,590 |
| May 20, 2024 | 5.9200 | 6.0900 | 5.7500 | 5.9500 | 5.9500 | 11,000 |
| May 17, 2024 | 6.1900 | 6.6300 | 5.9000 | 6.1000 | 6.1000 | 53,200 |
| May 16, 2024 | 5.9000 | 6.0000 | 5.7000 | 5.9000 | 5.9000 | 13,470 |
| May 15, 2024 | 5.2500 | 5.7700 | 5.2500 | 5.7600 | 5.7600 | 10,040 |
| May 14, 2024 | 5.0000 | 5.5800 | 5.0000 | 5.4100 | 5.4100 | 13,600 |
| May 13, 2024 | 6.4100 | 6.4100 | 5.1300 | 5.4800 | 5.4800 | 17,510 |
| May 10, 2024 | 5.9200 | 6.1000 | 5.8300 | 6.1000 | 6.1000 | 10,470 |
| May 9, 2024 | 5.8100 | 6.0000 | 5.8100 | 5.8100 | 5.8100 | 5,970 |
| May 8, 2024 | 5.8700 | 6.0000 | 5.8600 | 5.9400 | 5.9400 | 6,960 |
| May 7, 2024 | 6.1100 | 6.1100 | 5.5300 | 5.8800 | 5.8800 | 8,030 |
| May 6, 2024 | 6.1200 | 6.7000 | 5.7200 | 5.7200 | 5.7200 | 25,050 |
| May 3, 2024 | 7.4600 | 7.5000 | 5.8000 | 6.3100 | 6.3100 | 50,890 |
| May 2, 2024 | 7.3000 | 8.5000 | 6.5300 | 7.2300 | 7.2300 | 129,600 |
| May 1, 2024 | 6.3500 | 7.2000 | 6.0100 | 7.0400 | 7.0400 | 84,080 |
| Apr 30, 2024 | 5.4800 | 6.3500 | 5.0800 | 6.0800 | 6.0800 | 110,310 |
| Apr 29, 2024 | 4.7000 | 6.2600 | 4.6200 | 5.4000 | 5.4000 | 158,420 |
| Apr 26, 2024 | 3.8700 | 4.9300 | 3.8000 | 4.7500 | 4.7500 | 120,530 |
| Apr 25, 2024 | 3.9600 | 4.1700 | 3.7500 | 3.9900 | 3.9900 | 93,760 |
| Apr 24, 2024 | 3.8800 | 3.9400 | 3.6400 | 3.8600 | 3.8600 | 195,390 |
| Apr 23, 2024 | 4.4000 | 4.4000 | 3.5600 | 3.7400 | 3.7400 | 135,030 |
| Apr 22, 2024 | 4.6700 | 4.8000 | 4.4100 | 4.5000 | 4.5000 | 35,510 |
| Apr 19, 2024 | 5.1000 | 5.2000 | 4.0100 | 4.3000 | 4.3000 | 62,860 |
| Apr 18, 2024 | 5.2400 | 5.4200 | 5.0000 | 5.2600 | 5.2600 | 26,350 |
| Apr 17, 2024 | 5.5800 | 6.0000 | 5.2100 | 5.4000 | 5.4000 | 53,540 |
| Apr 16, 2024 | 6.3800 | 6.5000 | 5.4000 | 5.6500 | 5.6500 | 86,790 |
| Apr 15, 2024 | 7.4800 | 7.4800 | 6.0000 | 6.6000 | 6.6000 | 48,460 |
| Apr 12, 2024 | 8.9400 | 9.0900 | 7.4600 | 7.5300 | 7.5300 | 137,170 |
| Apr 11, 2024 | 18.5000 | 19.6000 | 8.5000 | 8.8300 | 8.8300 | 502,240 |
| Apr 10, 2024 | 19.2000 | 23.5000 | 16.7000 | 19.3000 | 19.3000 | 3,230,070 |
| Apr 9, 2024 | 14.9000 | 15.1000 | 14.5500 | 14.8000 | 14.8000 | 2,130 |
| Apr 8, 2024 | 14.9000 | 15.6000 | 14.5000 | 15.6000 | 15.6000 | 420 |
Related Tickers
NEN.MU Renesas Electronics Corp
9.09
-12.19%
AIP Arteris, Inc.
6.35
+6.01%
INL.DE Intel Corporation
17.73
-5.43%
688256.SS Cambricon Technologies Corporation Limited
565.16
-11.42%
GSIT GSI Technology, Inc.
1.9199
+6.81%
MOBX Mobix Labs, Inc.
0.7753
-2.96%
PXLW Pixelworks, Inc.
0.5228
-5.10%
LAES SEALSQ Corp
2.5100
+6.81%
QNC.V Quantum eMotion Corp.
0.5500
0.00%
MTSI MACOM Technology Solutions Holdings, Inc.
93.60
+4.39%