3.0100
-0.2400
(-7.38%)
At close: January 22 at 4:00:00 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 22, 2025 | 3.1600 | 3.2100 | 2.9600 | 3.0100 | 3.0100 | 7,500 |
| Jan 21, 2025 | 2.9700 | 3.2500 | 2.8600 | 3.2500 | 3.2500 | 33,900 |
| Jan 17, 2025 | 2.7700 | 2.9800 | 2.7500 | 2.9700 | 2.9700 | 24,100 |
| Jan 16, 2025 | 2.7600 | 2.8040 | 2.7300 | 2.7700 | 2.7700 | 9,600 |
| Jan 15, 2025 | 2.8400 | 2.8600 | 2.6500 | 2.7300 | 2.7300 | 26,700 |
| Jan 14, 2025 | 2.7000 | 2.8690 | 2.5800 | 2.5900 | 2.5900 | 14,600 |
| Jan 13, 2025 | 2.9300 | 2.9300 | 2.6100 | 2.6800 | 2.6800 | 25,300 |
| Jan 10, 2025 | 3.2200 | 3.2200 | 2.8400 | 2.8800 | 2.8800 | 17,600 |
| Jan 8, 2025 | 3.3500 | 3.5680 | 2.9910 | 3.1000 | 3.1000 | 20,800 |
| Jan 7, 2025 | 3.7300 | 3.7300 | 3.2300 | 3.3400 | 3.3400 | 25,600 |
| Jan 6, 2025 | 3.8300 | 3.9900 | 3.6620 | 3.7800 | 3.7800 | 29,300 |
| Jan 3, 2025 | 3.4000 | 4.0000 | 3.2450 | 3.7400 | 3.7400 | 74,200 |
| Jan 2, 2025 | 3.1300 | 3.4300 | 3.1300 | 3.1600 | 3.1600 | 10,600 |
| Dec 31, 2024 | 3.4100 | 3.4690 | 3.1000 | 3.1200 | 3.1200 | 18,900 |
| Dec 30, 2024 | 3.3500 | 3.4900 | 3.2280 | 3.2570 | 3.2570 | 21,400 |
| Dec 27, 2024 | 3.2600 | 3.3550 | 3.2550 | 3.3000 | 3.3000 | 5,800 |
| Dec 26, 2024 | 3.3900 | 3.4800 | 3.2500 | 3.3060 | 3.3060 | 7,100 |
| Dec 24, 2024 | 3.3300 | 3.4900 | 3.3000 | 3.3700 | 3.3700 | 12,400 |
| Dec 23, 2024 | 3.0500 | 3.4400 | 2.9430 | 3.2300 | 3.2300 | 37,600 |
| Dec 20, 2024 | 2.8200 | 3.0800 | 2.7670 | 2.8700 | 2.8700 | 21,100 |
| Dec 19, 2024 | 2.8200 | 2.9250 | 2.7080 | 2.8300 | 2.8300 | 20,000 |
| Dec 18, 2024 | 3.1250 | 3.1810 | 2.8200 | 2.8200 | 2.8200 | 15,100 |
| Dec 17, 2024 | 3.1800 | 3.2000 | 3.0420 | 3.1000 | 3.1000 | 13,100 |
| Dec 16, 2024 | 3.3700 | 3.3700 | 3.0600 | 3.1600 | 3.1600 | 10,500 |
| Dec 13, 2024 | 3.3500 | 3.4100 | 3.2500 | 3.3800 | 3.3800 | 12,200 |
| Dec 12, 2024 | 3.4100 | 3.5900 | 3.3500 | 3.3500 | 3.3500 | 9,200 |
| Dec 11, 2024 | 3.5500 | 3.6860 | 3.3840 | 3.4220 | 3.4220 | 19,900 |
| Dec 10, 2024 | 3.5660 | 3.6600 | 3.5550 | 3.5600 | 3.5600 | 3,700 |
| Dec 9, 2024 | 3.6900 | 3.6900 | 3.5500 | 3.5600 | 3.5600 | 7,100 |
| Dec 6, 2024 | 3.3900 | 3.7050 | 3.3900 | 3.6250 | 3.6250 | 14,200 |
| Dec 5, 2024 | 3.6700 | 3.6700 | 3.3050 | 3.3600 | 3.3600 | 12,900 |
| Dec 4, 2024 | 3.8100 | 3.8200 | 3.6260 | 3.7200 | 3.7200 | 10,800 |
| Dec 3, 2024 | 3.6620 | 3.7500 | 3.6250 | 3.7500 | 3.7500 | 8,600 |
| Dec 2, 2024 | 3.6900 | 3.7700 | 3.6500 | 3.7250 | 3.7250 | 24,300 |
| Nov 29, 2024 | 3.6500 | 3.7000 | 3.5780 | 3.6500 | 3.6500 | 5,500 |
| Nov 27, 2024 | 3.6700 | 3.7800 | 3.5190 | 3.6200 | 3.6200 | 4,700 |
| Nov 26, 2024 | 3.6400 | 3.6400 | 3.5030 | 3.6200 | 3.6200 | 6,100 |
| Nov 25, 2024 | 3.6400 | 3.8830 | 3.6200 | 3.6600 | 3.6600 | 25,500 |
| Nov 22, 2024 | 3.3500 | 3.6000 | 3.3200 | 3.5900 | 3.5900 | 20,100 |
| Nov 21, 2024 | 3.2700 | 3.3300 | 3.2220 | 3.3200 | 3.3200 | 7,300 |
| Nov 20, 2024 | 3.2800 | 3.3300 | 3.2200 | 3.2200 | 3.2200 | 5,900 |
| Nov 19, 2024 | 3.1800 | 3.2800 | 3.1800 | 3.2800 | 3.2800 | 12,400 |
| Nov 18, 2024 | 3.4000 | 3.4000 | 3.2300 | 3.2300 | 3.2300 | 13,800 |
| Nov 15, 2024 | 3.4100 | 3.6000 | 3.2200 | 3.4000 | 3.4000 | 17,600 |
| Nov 14, 2024 | 3.6000 | 3.6610 | 3.3680 | 3.4500 | 3.4500 | 13,600 |
| Nov 13, 2024 | 3.9000 | 3.9000 | 3.3980 | 3.4500 | 3.4500 | 62,700 |
| Nov 12, 2024 | 3.4900 | 4.0200 | 3.3500 | 3.9300 | 3.9300 | 56,800 |
| Nov 11, 2024 | 3.3300 | 3.5000 | 3.3300 | 3.5000 | 3.5000 | 25,300 |
| Nov 8, 2024 | 3.3100 | 3.3500 | 3.2500 | 3.3100 | 3.3100 | 10,700 |
| Nov 7, 2024 | 3.4700 | 3.4700 | 3.2200 | 3.3000 | 3.3000 | 22,200 |
| Nov 6, 2024 | 3.6400 | 3.6600 | 3.4600 | 3.5100 | 3.5100 | 15,000 |
| Nov 5, 2024 | 3.7100 | 3.7940 | 3.5320 | 3.6400 | 3.6400 | 7,000 |
| Nov 4, 2024 | 3.5800 | 3.8840 | 3.5400 | 3.6600 | 3.6600 | 13,000 |
| Nov 1, 2024 | 3.6700 | 3.7390 | 3.4500 | 3.5800 | 3.5800 | 21,600 |
| Oct 31, 2024 | 3.8300 | 3.8950 | 3.6700 | 3.7100 | 3.7100 | 18,800 |
| Oct 30, 2024 | 3.8900 | 3.8900 | 3.7700 | 3.7800 | 3.7800 | 10,100 |
| Oct 29, 2024 | 3.9240 | 3.9900 | 3.7490 | 3.8400 | 3.8400 | 30,000 |
| Oct 28, 2024 | 4.1000 | 4.1000 | 3.8900 | 3.9800 | 3.9800 | 9,600 |
| Oct 25, 2024 | 4.0600 | 4.1000 | 3.9500 | 4.0000 | 4.0000 | 14,700 |
| Oct 24, 2024 | 4.0700 | 4.0700 | 3.9000 | 4.0100 | 4.0100 | 15,000 |
| Oct 23, 2024 | 4.1900 | 4.2000 | 4.0100 | 4.0100 | 4.0100 | 33,600 |
| Oct 22, 2024 | 4.3400 | 4.3500 | 4.0200 | 4.2000 | 4.2000 | 123,800 |
| Oct 21, 2024 | 4.5300 | 4.5300 | 4.2500 | 4.3000 | 4.3000 | 27,600 |
| Oct 18, 2024 | 4.4900 | 4.5900 | 4.3400 | 4.5900 | 4.5900 | 25,500 |
| Oct 17, 2024 | 4.5200 | 4.5620 | 4.3300 | 4.4500 | 4.4500 | 13,300 |
| Oct 16, 2024 | 4.3100 | 4.7700 | 4.2400 | 4.4900 | 4.4900 | 26,400 |
| Oct 15, 2024 | 4.2000 | 4.3900 | 4.2000 | 4.3500 | 4.3500 | 21,400 |
| Oct 14, 2024 | 4.2000 | 4.2800 | 4.0500 | 4.1300 | 4.1300 | 67,900 |
| Oct 11, 2024 | 4.3000 | 4.3700 | 4.2170 | 4.2200 | 4.2200 | 15,900 |
| Oct 10, 2024 | 4.2000 | 4.4800 | 4.2000 | 4.3100 | 4.3100 | 27,300 |
| Oct 9, 2024 | 4.1800 | 4.3300 | 4.0000 | 4.1600 | 4.1600 | 30,400 |
| Oct 8, 2024 | 4.5200 | 4.5200 | 4.1900 | 4.2100 | 4.2100 | 51,000 |
| Oct 7, 2024 | 4.8500 | 4.8500 | 4.4100 | 4.5400 | 4.5400 | 49,400 |
| Oct 4, 2024 | 5.0300 | 5.1000 | 4.6730 | 4.7830 | 4.7830 | 39,000 |
| Oct 3, 2024 | 4.9200 | 5.1400 | 4.8500 | 5.0900 | 5.0900 | 39,600 |
| Oct 2, 2024 | 4.9200 | 5.3360 | 4.7500 | 5.1000 | 5.1000 | 113,500 |
| Oct 1, 2024 | 5.3300 | 5.5300 | 4.8800 | 4.9200 | 4.9200 | 58,600 |
| Sep 30, 2024 | 5.3000 | 5.6500 | 5.2110 | 5.3300 | 5.3300 | 97,700 |
| Sep 27, 2024 | 5.5000 | 5.7200 | 5.1700 | 5.4000 | 5.4000 | 173,500 |
| Sep 26, 2024 | 6.2200 | 6.3500 | 5.5600 | 5.7200 | 5.7200 | 141,400 |
| Sep 25, 2024 | 6.4200 | 6.7600 | 5.7000 | 6.3700 | 6.3700 | 432,000 |
| Sep 24, 2024 | 6.1400 | 6.8600 | 6.0000 | 6.5200 | 6.5200 | 604,000 |
| Sep 23, 2024 | 7.1500 | 8.7600 | 5.5700 | 6.6800 | 6.6800 | 31,360,300 |
| Sep 20, 2024 | 4.4100 | 4.9800 | 3.8700 | 3.9200 | 3.9200 | 134,700 |
| Sep 19, 2024 | 4.7800 | 5.2800 | 4.5100 | 4.7000 | 4.7000 | 342,200 |
| Sep 18, 2024 | 6.6200 | 7.6000 | 4.5500 | 5.0400 | 5.0400 | 14,124,600 |
| Sep 17, 2024 | 1:10 Stock Splits | |||||
| Sep 17, 2024 | 4.0600 | 4.4400 | 3.5100 | 4.2400 | 4.2400 | 432,800 |
| Sep 16, 2024 | 5.0000 | 5.0600 | 4.3500 | 4.8600 | 4.8600 | 63,130 |
| Sep 13, 2024 | 4.2400 | 5.1000 | 4.2000 | 4.7100 | 4.7100 | 79,970 |
| Sep 12, 2024 | 4.2300 | 4.2400 | 4.0000 | 4.1700 | 4.1700 | 2,570 |
| Sep 11, 2024 | 4.0000 | 4.2200 | 3.9100 | 4.1000 | 4.1000 | 4,810 |
| Sep 10, 2024 | 4.3900 | 4.3900 | 3.9000 | 3.9100 | 3.9100 | 6,190 |
| Sep 9, 2024 | 4.4300 | 4.8000 | 3.7000 | 4.0000 | 4.0000 | 18,420 |
| Sep 6, 2024 | 4.7700 | 4.7900 | 4.2800 | 4.3200 | 4.3200 | 16,660 |
| Sep 5, 2024 | 5.0000 | 5.0000 | 4.7100 | 4.7400 | 4.7400 | 4,160 |
| Sep 4, 2024 | 5.0100 | 5.1000 | 4.7600 | 5.0600 | 5.0600 | 4,630 |
| Sep 3, 2024 | 4.9200 | 4.9500 | 4.7100 | 4.8700 | 4.8700 | 11,040 |
| Aug 30, 2024 | 4.8400 | 4.9400 | 4.7300 | 4.7500 | 4.7500 | 6,880 |
| Aug 29, 2024 | 4.7100 | 4.9900 | 4.7100 | 4.9800 | 4.9800 | 9,120 |
| Aug 28, 2024 | 4.8000 | 4.9000 | 4.7000 | 4.7100 | 4.7100 | 3,770 |
| Aug 27, 2024 | 5.0000 | 5.0800 | 4.7300 | 4.7800 | 4.7800 | 6,450 |
| Aug 26, 2024 | 5.0000 | 5.0800 | 4.9300 | 4.9800 | 4.9800 | 7,450 |
| Aug 23, 2024 | 4.8000 | 5.0800 | 4.8000 | 4.9400 | 4.9400 | 10,180 |
| Aug 22, 2024 | 5.1800 | 5.1800 | 4.7000 | 4.7300 | 4.7300 | 19,920 |
| Aug 21, 2024 | 4.9200 | 5.1000 | 4.5000 | 4.9300 | 4.9300 | 13,590 |
| Aug 20, 2024 | 5.0000 | 5.2000 | 4.8000 | 4.9900 | 4.9900 | 7,360 |
| Aug 19, 2024 | 5.0000 | 5.0000 | 4.6000 | 4.8500 | 4.8500 | 6,930 |
| Aug 16, 2024 | 4.8000 | 5.0400 | 4.8000 | 4.9000 | 4.9000 | 8,440 |
| Aug 15, 2024 | 5.3000 | 5.3000 | 4.5100 | 4.7100 | 4.7100 | 41,860 |
| Aug 14, 2024 | 6.0000 | 6.1000 | 5.2100 | 5.3000 | 5.3000 | 35,830 |
| Aug 13, 2024 | 6.4000 | 6.6000 | 6.2000 | 6.3700 | 6.3700 | 21,120 |
| Aug 12, 2024 | 6.4000 | 6.5000 | 6.1800 | 6.3600 | 6.3600 | 17,100 |
| Aug 9, 2024 | 6.2000 | 6.4000 | 6.0000 | 6.3000 | 6.3000 | 14,910 |
| Aug 8, 2024 | 6.1600 | 6.2500 | 6.1000 | 6.2400 | 6.2400 | 9,030 |
| Aug 7, 2024 | 6.5400 | 6.6300 | 6.2000 | 6.3400 | 6.3400 | 27,400 |
| Aug 6, 2024 | 6.1500 | 6.8000 | 6.1500 | 6.5200 | 6.5200 | 23,740 |
| Aug 5, 2024 | 6.1000 | 6.9400 | 5.6000 | 6.4400 | 6.4400 | 38,450 |
| Aug 2, 2024 | 5.5500 | 7.8800 | 5.5500 | 6.6000 | 6.6000 | 211,930 |
| Aug 1, 2024 | 6.2100 | 6.2100 | 5.8500 | 5.9000 | 5.9000 | 8,920 |
| Jul 31, 2024 | 5.9100 | 6.2600 | 5.7300 | 6.1600 | 6.1600 | 13,440 |
| Jul 30, 2024 | 5.8800 | 5.9900 | 5.7000 | 5.7400 | 5.7400 | 12,280 |
| Jul 29, 2024 | 6.0700 | 6.1000 | 5.6700 | 5.8000 | 5.8000 | 15,910 |
| Jul 26, 2024 | 5.7200 | 6.1000 | 5.7000 | 6.0900 | 6.0900 | 9,670 |
| Jul 25, 2024 | 5.9500 | 6.2600 | 5.5700 | 5.7000 | 5.7000 | 25,570 |
| Jul 24, 2024 | 6.2000 | 6.6300 | 5.8000 | 5.9600 | 5.9600 | 41,900 |
| Jul 23, 2024 | 6.0200 | 8.8000 | 5.9500 | 6.3200 | 6.3200 | 449,350 |
| Jul 22, 2024 | 6.0000 | 6.1000 | 5.9000 | 6.1000 | 6.1000 | 4,230 |
| Jul 19, 2024 | 6.3100 | 6.3100 | 5.8200 | 5.9700 | 5.9700 | 12,580 |
| Jul 18, 2024 | 6.3100 | 6.3700 | 5.9500 | 6.0300 | 6.0300 | 9,690 |
| Jul 17, 2024 | 6.6900 | 6.6900 | 6.2300 | 6.4000 | 6.4000 | 6,440 |
| Jul 16, 2024 | 6.5200 | 6.5200 | 6.0500 | 6.5200 | 6.5200 | 14,100 |
| Jul 15, 2024 | 6.6900 | 6.6900 | 6.2100 | 6.3800 | 6.3800 | 8,910 |
| Jul 12, 2024 | 6.5700 | 6.6500 | 6.2000 | 6.5200 | 6.5200 | 11,510 |
| Jul 11, 2024 | 6.7000 | 6.8000 | 6.1000 | 6.1900 | 6.1900 | 26,460 |
| Jul 10, 2024 | 6.0000 | 7.5000 | 5.8600 | 6.9000 | 6.9000 | 250,900 |
| Jul 9, 2024 | 6.2500 | 6.3200 | 5.7100 | 5.8600 | 5.8600 | 29,120 |
| Jul 8, 2024 | 6.4600 | 6.4700 | 6.2700 | 6.3200 | 6.3200 | 9,880 |
| Jul 5, 2024 | 6.2000 | 6.4000 | 6.2000 | 6.3500 | 6.3500 | 8,000 |
| Jul 3, 2024 | 6.5600 | 6.5800 | 6.2000 | 6.2500 | 6.2500 | 10,540 |
| Jul 2, 2024 | 6.9700 | 6.9700 | 6.4400 | 6.4400 | 6.4400 | 25,370 |
| Jul 1, 2024 | 7.5100 | 7.8300 | 6.7000 | 6.9700 | 6.9700 | 22,090 |
| Jun 28, 2024 | 7.8100 | 8.5000 | 6.5000 | 7.9900 | 7.9900 | 94,720 |
| Jun 27, 2024 | 6.4000 | 8.5000 | 6.2100 | 8.0000 | 8.0000 | 181,240 |
| Jun 26, 2024 | 5.4900 | 8.7600 | 5.4700 | 6.6000 | 6.6000 | 338,020 |
| Jun 25, 2024 | 6.0000 | 6.0000 | 5.5300 | 5.6100 | 5.6100 | 10,660 |
| Jun 24, 2024 | 5.5800 | 5.9700 | 5.5000 | 5.8500 | 5.8500 | 20,610 |
| Jun 21, 2024 | 6.0000 | 6.0000 | 5.5900 | 5.7500 | 5.7500 | 25,630 |
| Jun 20, 2024 | 6.1000 | 6.1300 | 5.4100 | 6.0200 | 6.0200 | 24,410 |
| Jun 18, 2024 | 6.3700 | 6.3700 | 6.1000 | 6.2300 | 6.2300 | 9,800 |
| Jun 17, 2024 | 7.0500 | 7.0500 | 6.2000 | 6.3500 | 6.3500 | 24,740 |
| Jun 14, 2024 | 7.2100 | 7.2700 | 6.6000 | 7.0800 | 7.0800 | 30,900 |
| Jun 13, 2024 | 7.7000 | 7.7800 | 6.8000 | 7.3700 | 7.3700 | 37,420 |
| Jun 12, 2024 | 8.2000 | 8.5000 | 7.7000 | 7.8500 | 7.8500 | 48,500 |
| Jun 11, 2024 | 7.3400 | 8.4000 | 7.0000 | 8.4000 | 8.4000 | 71,140 |
| Jun 10, 2024 | 7.2000 | 8.2900 | 7.2000 | 7.6000 | 7.6000 | 85,790 |
| Jun 7, 2024 | 7.5600 | 8.3000 | 7.1200 | 7.4200 | 7.4200 | 153,710 |
| Jun 6, 2024 | 7.0800 | 9.3500 | 7.0600 | 8.1600 | 8.1600 | 544,960 |
| Jun 5, 2024 | 7.9000 | 17.3000 | 6.8300 | 8.6800 | 8.6800 | 15,910,780 |
| Jun 4, 2024 | 5.7300 | 5.9800 | 5.5600 | 5.6600 | 5.6600 | 8,320 |
| Jun 3, 2024 | 6.0100 | 6.1000 | 5.1400 | 5.8400 | 5.8400 | 9,180 |
| May 31, 2024 | 6.1000 | 6.4000 | 5.2500 | 6.0000 | 6.0000 | 9,680 |
| May 30, 2024 | 6.3000 | 6.3500 | 5.8000 | 6.2000 | 6.2000 | 11,190 |
| May 29, 2024 | 6.4300 | 6.5000 | 6.2000 | 6.3500 | 6.3500 | 5,120 |
| May 28, 2024 | 6.5000 | 6.7000 | 6.2000 | 6.5000 | 6.5000 | 7,310 |
| May 24, 2024 | 6.7500 | 6.8600 | 6.4300 | 6.5200 | 6.5200 | 2,940 |
| May 23, 2024 | 7.0000 | 7.1000 | 6.4700 | 6.5000 | 6.5000 | 6,370 |
| May 22, 2024 | 6.9500 | 6.9500 | 6.6000 | 6.8700 | 6.8700 | 2,690 |
| May 21, 2024 | 7.1000 | 7.2000 | 6.6000 | 6.8500 | 6.8500 | 5,060 |
| May 20, 2024 | 6.8000 | 6.9400 | 6.7200 | 6.8800 | 6.8800 | 5,390 |
| May 17, 2024 | 7.1000 | 7.1900 | 6.7000 | 6.7300 | 6.7300 | 6,650 |
| May 16, 2024 | 6.8400 | 7.1300 | 6.7000 | 6.9000 | 6.9000 | 5,050 |
| May 15, 2024 | 7.1600 | 7.1600 | 6.6100 | 7.0000 | 7.0000 | 17,110 |
| May 14, 2024 | 7.0000 | 7.3000 | 6.9000 | 7.2800 | 7.2800 | 12,700 |
| May 13, 2024 | 6.9900 | 7.2100 | 6.7000 | 7.0000 | 7.0000 | 4,550 |
| May 10, 2024 | 6.8000 | 6.9800 | 6.6000 | 6.9700 | 6.9700 | 6,740 |
| May 9, 2024 | 6.8000 | 6.9900 | 6.6000 | 6.8100 | 6.8100 | 7,590 |
| May 8, 2024 | 6.8900 | 6.9900 | 6.5000 | 6.7300 | 6.7300 | 9,450 |
| May 7, 2024 | 7.0000 | 7.2000 | 6.4200 | 6.7200 | 6.7200 | 10,030 |
| May 6, 2024 | 7.4000 | 7.4000 | 6.7000 | 6.8500 | 6.8500 | 7,890 |
| May 3, 2024 | 7.1100 | 7.3000 | 6.8100 | 7.1000 | 7.1000 | 11,030 |
| May 2, 2024 | 7.4000 | 7.4000 | 6.8000 | 7.2200 | 7.2200 | 12,120 |
| May 1, 2024 | 6.7500 | 7.4000 | 6.7400 | 7.2500 | 7.2500 | 32,710 |
| Apr 30, 2024 | 7.0000 | 9.4000 | 6.4000 | 6.5000 | 6.5000 | 338,800 |
| Apr 29, 2024 | 7.4200 | 7.4200 | 6.6500 | 7.0300 | 7.0300 | 9,080 |
| Apr 26, 2024 | 7.3600 | 7.4000 | 7.1100 | 7.2100 | 7.2100 | 4,570 |
| Apr 25, 2024 | 7.2600 | 7.4200 | 7.0900 | 7.3900 | 7.3900 | 4,790 |
| Apr 24, 2024 | 7.2900 | 7.5000 | 7.1000 | 7.2900 | 7.2900 | 2,680 |
| Apr 23, 2024 | 7.2000 | 7.5400 | 7.0000 | 7.2800 | 7.2800 | 6,500 |
| Apr 22, 2024 | 6.8700 | 7.5000 | 6.8000 | 7.1700 | 7.1700 | 6,070 |
| Apr 19, 2024 | 6.8000 | 6.9000 | 6.6400 | 6.8700 | 6.8700 | 2,460 |
| Apr 18, 2024 | 6.7000 | 6.7000 | 6.4000 | 6.6100 | 6.6100 | 9,130 |
| Apr 17, 2024 | 6.8500 | 6.8500 | 6.5000 | 6.6000 | 6.6000 | 3,880 |
| Apr 16, 2024 | 6.8400 | 6.9000 | 6.5200 | 6.6000 | 6.6000 | 7,480 |
| Apr 15, 2024 | 7.0000 | 7.0200 | 6.5100 | 6.7200 | 6.7200 | 5,920 |
| Apr 12, 2024 | 7.1900 | 7.1900 | 6.8000 | 6.9200 | 6.9200 | 7,970 |
| Apr 11, 2024 | 7.0400 | 7.3800 | 6.9000 | 7.1000 | 7.1000 | 3,930 |
| Apr 10, 2024 | 7.1500 | 7.3000 | 6.9000 | 7.0400 | 7.0400 | 9,670 |
| Apr 9, 2024 | 7.3000 | 7.4000 | 7.1100 | 7.1300 | 7.1300 | 4,650 |
| Apr 8, 2024 | 7.1100 | 7.4100 | 7.1000 | 7.1700 | 7.1700 | 4,190 |
| Apr 5, 2024 | 7.2800 | 7.4000 | 7.1000 | 7.2000 | 7.2000 | 10,720 |
| Apr 4, 2024 | 7.3000 | 7.3900 | 7.0100 | 7.1000 | 7.1000 | 14,100 |
| Apr 3, 2024 | 7.1900 | 7.2900 | 7.1000 | 7.1800 | 7.1800 | 8,120 |
| Apr 2, 2024 | 7.5400 | 7.7800 | 7.0000 | 7.3400 | 7.3400 | 25,680 |
| Apr 1, 2024 | 9.2700 | 9.2700 | 7.5100 | 7.7700 | 7.7700 | 50,670 |
| Mar 28, 2024 | 9.8000 | 11.7000 | 9.8000 | 11.0000 | 11.0000 | 82,810 |
| Mar 27, 2024 | 9.5600 | 10.4000 | 9.2000 | 9.6500 | 9.6500 | 40,970 |
| Mar 26, 2024 | 8.6600 | 9.8000 | 8.6000 | 9.4400 | 9.4400 | 37,250 |
| Mar 25, 2024 | 8.1800 | 8.7200 | 8.1800 | 8.6600 | 8.6600 | 14,940 |
| Mar 22, 2024 | 8.4000 | 8.4000 | 7.9800 | 8.2300 | 8.2300 | 6,470 |
| Mar 21, 2024 | 8.3000 | 8.4000 | 7.9800 | 8.3000 | 8.3000 | 8,610 |
| Mar 20, 2024 | 7.9000 | 8.3400 | 7.7000 | 8.1500 | 8.1500 | 7,900 |
| Mar 19, 2024 | 7.8700 | 8.1200 | 7.7100 | 7.9200 | 7.9200 | 8,290 |
| Mar 18, 2024 | 7.8000 | 7.9500 | 7.5000 | 7.9300 | 7.9300 | 13,600 |
| Mar 15, 2024 | 7.8000 | 8.2000 | 7.7600 | 7.7600 | 7.7600 | 19,060 |
| Mar 14, 2024 | 8.3000 | 9.3000 | 7.8100 | 7.8600 | 7.8600 | 48,930 |
| Mar 13, 2024 | 8.0300 | 8.4700 | 7.8000 | 8.2800 | 8.2800 | 18,760 |
| Mar 12, 2024 | 7.9000 | 8.2000 | 7.8100 | 7.9200 | 7.9200 | 3,190 |
| Mar 11, 2024 | 8.0000 | 8.1800 | 7.8500 | 7.9000 | 7.9000 | 8,640 |
| Mar 8, 2024 | 8.0300 | 8.5000 | 7.9000 | 7.9000 | 7.9000 | 10,520 |
| Mar 7, 2024 | 8.0400 | 8.5000 | 8.0100 | 8.1600 | 8.1600 | 8,130 |
| Mar 6, 2024 | 7.8000 | 8.2900 | 7.6700 | 8.2600 | 8.2600 | 18,200 |
| Mar 5, 2024 | 8.0000 | 8.1000 | 7.6500 | 7.9000 | 7.9000 | 20,860 |
| Mar 4, 2024 | 8.8000 | 8.8000 | 7.5000 | 8.0300 | 8.0300 | 38,560 |
| Mar 1, 2024 | 9.0000 | 9.0000 | 8.4900 | 8.5700 | 8.5700 | 13,210 |
| Feb 29, 2024 | 8.0000 | 9.3800 | 8.0000 | 8.9000 | 8.9000 | 50,350 |
| Feb 28, 2024 | 8.0000 | 8.1000 | 7.8000 | 7.9100 | 7.9100 | 8,300 |
| Feb 27, 2024 | 8.1000 | 8.3700 | 7.8700 | 7.9700 | 7.9700 | 12,090 |
| Feb 26, 2024 | 7.9000 | 8.5100 | 7.8000 | 8.0500 | 8.0500 | 11,850 |
| Feb 23, 2024 | 8.3000 | 8.5000 | 7.4400 | 8.1000 | 8.1000 | 27,810 |
| Feb 22, 2024 | 8.7300 | 8.7300 | 8.2000 | 8.3700 | 8.3700 | 22,890 |
| Feb 21, 2024 | 8.7000 | 9.0000 | 8.2200 | 8.8000 | 8.8000 | 24,190 |
| Feb 20, 2024 | 9.0500 | 9.1000 | 8.2000 | 8.8800 | 8.8800 | 44,000 |
| Feb 16, 2024 | 9.4400 | 9.4400 | 8.6000 | 8.9600 | 8.9600 | 28,910 |
| Feb 15, 2024 | 9.6300 | 9.7300 | 8.9000 | 9.2400 | 9.2400 | 19,760 |
| Feb 14, 2024 | 9.7900 | 9.8000 | 9.1500 | 9.4900 | 9.4900 | 24,780 |
| Feb 13, 2024 | 10.2000 | 10.5000 | 9.6000 | 9.8100 | 9.8100 | 35,550 |
| Feb 12, 2024 | 11.0000 | 11.3900 | 10.1000 | 10.6000 | 10.6000 | 48,220 |
| Feb 9, 2024 | 9.8000 | 11.4000 | 9.2000 | 11.0000 | 11.0000 | 135,630 |
| Feb 8, 2024 | 9.9600 | 9.9600 | 8.5000 | 9.3500 | 9.3500 | 52,800 |
| Feb 7, 2024 | 11.5000 | 11.6000 | 9.6000 | 9.8800 | 9.8800 | 78,390 |
| Feb 6, 2024 | 11.4000 | 11.7000 | 11.2000 | 11.5000 | 11.5000 | 32,600 |
| Feb 5, 2024 | 12.0000 | 12.4000 | 11.0000 | 11.7000 | 11.7000 | 57,570 |
| Feb 2, 2024 | 12.2000 | 12.5000 | 11.0000 | 12.5000 | 12.5000 | 74,790 |
| Feb 1, 2024 | 13.3000 | 13.4000 | 11.1000 | 12.2000 | 12.2000 | 127,420 |
| Jan 31, 2024 | 15.6900 | 15.8000 | 10.6000 | 12.4000 | 12.4000 | 745,080 |
| Jan 30, 2024 | 33.8000 | 64.0000 | 31.3000 | 33.4000 | 33.4000 | 561,540 |
| Jan 29, 2024 | 31.6000 | 33.3000 | 31.0000 | 31.4000 | 31.4000 | 16,970 |
| Jan 26, 2024 | 40.0000 | 41.5500 | 31.1000 | 31.8000 | 31.8000 | 33,190 |
| Jan 25, 2024 | 47.6000 | 50.4000 | 43.6000 | 49.8000 | 49.8000 | 33,720 |
| Jan 24, 2024 | 53.5000 | 56.2000 | 46.6600 | 51.2000 | 51.2000 | 117,860 |
| Jan 23, 2024 | 28.8000 | 72.7000 | 28.8000 | 55.2000 | 55.2000 | 1,546,710 |
Related Tickers
EVGOW EVgo, Inc.
0.2912
-11.76%
CDNAF Canadian Tire Corporation, Limited
111.23
+0.10%
NAAS NaaS Technology Inc.
1.5600
+6.12%
EVGO EVgo, Inc.
3.1000
-6.34%
BARK BARK, Inc.
1.9000
-1.04%
BBW Build-A-Bear Workshop, Inc.
41.08
+2.52%
CHPT ChargePoint Holdings, Inc.
0.9866
-6.92%
MNSO MINISO Group Holding Limited
23.17
-3.09%
WOOF Petco Health and Wellness Company, Inc.
3.7700
-2.58%
PTLE PTL Limited
3.2000
+31.69%