Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1.0100
-0.0100
(-0.98%)
At close: February 21 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 |
---|---|---|---|---|---|---|
Feb 21, 2025 | 1.0400 | 1.1700 | 1.0000 | 1.0100 | 1.0100 | 154,000 |
Feb 20, 2025 | 0.9140 | 1.1000 | 0.8900 | 1.0200 | 1.0200 | 83,400 |
Feb 19, 2025 | 0.8550 | 0.9300 | 0.8220 | 0.9000 | 0.9000 | 85,800 |
Feb 18, 2025 | 0.8900 | 0.9000 | 0.8500 | 0.8820 | 0.8820 | 118,500 |
Feb 14, 2025 | 0.9000 | 0.9400 | 0.8750 | 0.9090 | 0.9090 | 61,000 |
Feb 13, 2025 | 0.8800 | 0.9900 | 0.8500 | 0.8670 | 0.8670 | 107,700 |
Feb 12, 2025 | 0.9920 | 0.9950 | 0.8020 | 0.9050 | 0.9050 | 98,900 |
Feb 11, 2025 | 0.9300 | 1.0200 | 0.9300 | 0.9500 | 0.9500 | 37,100 |
Feb 10, 2025 | 0.9300 | 1.0300 | 0.9200 | 0.9400 | 0.9400 | 97,800 |
Feb 7, 2025 | 0.8600 | 0.9500 | 0.8000 | 0.9400 | 0.9400 | 44,300 |
Feb 6, 2025 | 0.8300 | 0.8850 | 0.7310 | 0.8500 | 0.8500 | 162,500 |
Feb 5, 2025 | 0.9760 | 0.9760 | 0.8340 | 0.8350 | 0.8350 | 181,900 |
Feb 4, 2025 | 0.8020 | 0.9400 | 0.7820 | 0.9300 | 0.9300 | 312,200 |
Feb 3, 2025 | 0.7500 | 0.8800 | 0.6710 | 0.8000 | 0.8000 | 605,800 |
Jan 31, 2025 | 0.7000 | 1.4600 | 0.6600 | 0.7000 | 0.7000 | 6,489,300 |
Jan 30, 2025 | 0.8300 | 0.8800 | 0.6900 | 0.6900 | 0.6900 | 113,800 |
Jan 29, 2025 | 0.9900 | 0.9970 | 0.8300 | 0.8500 | 0.8500 | 9,300 |
Jan 28, 2025 | 0.9500 | 0.9500 | 0.8300 | 0.8600 | 0.8600 | 62,400 |
Jan 27, 2025 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 10,400 |
Jan 24, 2025 | 1.0000 | 1.0700 | 0.9900 | 0.9900 | 0.9900 | 36,400 |
Jan 23, 2025 | 1.0900 | 1.0900 | 0.9600 | 0.9600 | 0.9600 | 84,600 |
Jan 22, 2025 | 1.0400 | 1.1100 | 1.0000 | 1.0700 | 1.0700 | 60,800 |
Jan 21, 2025 | 1.1800 | 1.1800 | 0.9900 | 1.0000 | 1.0000 | 149,200 |
Jan 17, 2025 | 1.0300 | 1.1310 | 1.0200 | 1.1300 | 1.1300 | 16,000 |
Jan 16, 2025 | 1.0530 | 1.0900 | 1.0000 | 1.0100 | 1.0100 | 72,800 |
Jan 15, 2025 | 1.1000 | 1.1600 | 1.0500 | 1.0800 | 1.0800 | 20,700 |
Jan 14, 2025 | 1.0400 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 16,600 |
Jan 13, 2025 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 16,100 |
Jan 10, 2025 | 0.9570 | 1.0960 | 0.9570 | 1.0960 | 1.0960 | 29,800 |
Jan 8, 2025 | 0.9200 | 1.0000 | 0.9100 | 0.9500 | 0.9500 | 13,300 |
Jan 7, 2025 | 0.9860 | 1.0000 | 0.9000 | 0.9600 | 0.9600 | 86,500 |
Jan 6, 2025 | 0.9100 | 0.9900 | 0.8800 | 0.9500 | 0.9500 | 48,600 |
Jan 3, 2025 | 0.9750 | 0.9750 | 0.9200 | 0.9300 | 0.9300 | 13,600 |
Jan 2, 2025 | 1.0000 | 1.0450 | 0.9000 | 0.9700 | 0.9700 | 18,500 |
Dec 31, 2024 | 0.9700 | 1.0000 | 0.8900 | 1.0000 | 1.0000 | 9,900 |
Dec 30, 2024 | 1.0300 | 1.0300 | 0.7610 | 0.9700 | 0.9700 | 47,100 |
Dec 27, 2024 | 1.0100 | 1.0450 | 0.9110 | 0.9950 | 0.9950 | 50,500 |
Dec 26, 2024 | 1.0200 | 1.0270 | 1.0000 | 1.0200 | 1.0200 | 47,200 |
Dec 24, 2024 | 1.0100 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 27,400 |
Dec 23, 2024 | 1.2700 | 1.2700 | 0.9980 | 1.0400 | 1.0400 | 83,600 |
Dec 20, 2024 | 1.2800 | 1.3700 | 1.1200 | 1.1900 | 1.1900 | 84,800 |
Dec 19, 2024 | 1.4000 | 1.4000 | 1.0300 | 1.0300 | 1.0300 | 19,100 |
Dec 18, 2024 | 1.2000 | 1.2000 | 0.9500 | 1.0000 | 1.0000 | 115,700 |
Dec 17, 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 39,200 |
Dec 16, 2024 | 1.3200 | 1.3600 | 1.2200 | 1.3000 | 1.3000 | 77,300 |
Dec 13, 2024 | 1.4000 | 1.4000 | 1.1250 | 1.3150 | 1.3150 | 118,100 |
Dec 12, 2024 | 1.4400 | 1.5200 | 1.4300 | 1.4750 | 1.4750 | 34,800 |
Dec 11, 2024 | 1.5400 | 1.5400 | 1.3600 | 1.4500 | 1.4500 | 39,900 |
Dec 10, 2024 | 1.5500 | 1.5900 | 1.4500 | 1.5000 | 1.5000 | 152,300 |
Dec 9, 2024 | 1.2900 | 1.6000 | 1.1900 | 1.5700 | 1.5700 | 267,100 |
Dec 6, 2024 | 1.0910 | 1.2600 | 1.0910 | 1.2400 | 1.2400 | 71,900 |
Dec 5, 2024 | 1.2400 | 1.2400 | 1.0700 | 1.1200 | 1.1200 | 141,000 |
Dec 4, 2024 | 0.8100 | 1.2400 | 0.8100 | 1.2400 | 1.2400 | 265,900 |
Dec 3, 2024 | 0.9200 | 0.9200 | 0.7970 | 0.8450 | 0.8450 | 78,400 |
Dec 2, 2024 | 0.9020 | 0.9310 | 0.8750 | 0.8950 | 0.8950 | 42,500 |
Nov 29, 2024 | 0.9310 | 0.9310 | 0.8560 | 0.9130 | 0.9130 | 13,400 |
Nov 27, 2024 | 0.8470 | 0.9600 | 0.7300 | 0.9600 | 0.9600 | 62,200 |
Nov 26, 2024 | 0.7700 | 0.8290 | 0.7700 | 0.8200 | 0.8200 | 84,300 |
Nov 25, 2024 | 0.7590 | 0.8190 | 0.7060 | 0.7790 | 0.7790 | 25,400 |
Nov 22, 2024 | 0.7880 | 0.8000 | 0.7110 | 0.7300 | 0.7300 | 12,000 |
Nov 21, 2024 | 0.7650 | 0.7650 | 0.7000 | 0.7500 | 0.7500 | 17,800 |
Nov 20, 2024 | 0.7510 | 0.8000 | 0.7010 | 0.7300 | 0.7300 | 26,900 |
Nov 19, 2024 | 0.8500 | 0.9000 | 0.7400 | 0.8000 | 0.8000 | 102,400 |
Nov 18, 2024 | 0.8010 | 0.8400 | 0.7000 | 0.8000 | 0.8000 | 43,700 |
Nov 15, 2024 | 0.9000 | 0.9000 | 0.8300 | 0.8300 | 0.8300 | 24,800 |
Nov 14, 2024 | 0.9000 | 1.0500 | 0.8500 | 0.9000 | 0.9000 | 29,200 |
Nov 13, 2024 | 0.9800 | 0.9800 | 0.8300 | 0.8500 | 0.8500 | 30,100 |
Nov 12, 2024 | 0.9800 | 1.0100 | 0.9400 | 0.9700 | 0.9700 | 7,600 |
Nov 11, 2024 | 0.9700 | 1.0800 | 0.9280 | 0.9600 | 0.9600 | 35,500 |
Nov 8, 2024 | 1.0000 | 1.0000 | 0.9750 | 0.9800 | 0.9800 | 40,800 |
Nov 7, 2024 | 1.0150 | 1.0650 | 0.9900 | 1.0000 | 1.0000 | 50,300 |
Nov 6, 2024 | 1.0900 | 1.1000 | 0.9600 | 0.9600 | 0.9600 | 22,800 |
Nov 5, 2024 | 1.1900 | 1.1900 | 1.0940 | 1.1100 | 1.1100 | 20,400 |
Nov 4, 2024 | 1.1700 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 3,500 |
Nov 1, 2024 | 1.3000 | 1.3000 | 1.1200 | 1.1350 | 1.1350 | 16,600 |
Oct 31, 2024 | 1.0600 | 1.2000 | 1.0600 | 1.2000 | 1.2000 | 38,700 |
Oct 30, 2024 | 0.9900 | 1.1080 | 0.9900 | 1.1000 | 1.1000 | 19,700 |
Oct 29, 2024 | 0.9690 | 0.9970 | 0.9400 | 0.9400 | 0.9400 | 7,600 |
Oct 28, 2024 | 0.9400 | 0.9850 | 0.9400 | 0.9470 | 0.9470 | 4,300 |
Oct 25, 2024 | 0.9500 | 0.9800 | 0.9000 | 0.9350 | 0.9350 | 18,400 |
Oct 24, 2024 | 0.9050 | 0.9300 | 0.8500 | 0.9200 | 0.9200 | 64,800 |
Oct 23, 2024 | 0.9500 | 0.9970 | 0.8970 | 0.9000 | 0.9000 | 16,200 |
Oct 22, 2024 | 1.0300 | 1.0300 | 0.9300 | 0.9470 | 0.9470 | 4,700 |
Oct 21, 2024 | 1.1100 | 1.1100 | 0.9750 | 0.9750 | 0.9750 | 9,000 |
Oct 18, 2024 | 1.0490 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 5,300 |
Oct 17, 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 2,700 |
Oct 16, 2024 | 0.9990 | 1.0700 | 0.9500 | 1.0360 | 1.0360 | 12,800 |
Oct 15, 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 1,100 |
Oct 14, 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 6,100 |
Oct 11, 2024 | 0.9470 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 1,300 |
Oct 10, 2024 | 0.9900 | 0.9900 | 0.8300 | 0.9250 | 0.9250 | 5,600 |
Oct 9, 2024 | 0.9950 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 1,800 |
Oct 8, 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9950 | 0.9950 | 6,200 |
Oct 7, 2024 | 1.0000 | 1.0250 | 0.9900 | 0.9900 | 0.9900 | 4,000 |
Oct 4, 2024 | 1.0200 | 1.0650 | 1.0000 | 1.0000 | 1.0000 | 55,200 |
Oct 3, 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 4,300 |
Oct 2, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 6,600 |
Oct 1, 2024 | 1.1000 | 1.1100 | 1.0000 | 1.0100 | 1.0100 | 29,000 |
Sep 30, 2024 | 1.1700 | 1.1700 | 1.0000 | 1.0900 | 1.0900 | 28,800 |
Sep 27, 2024 | 1.0500 | 1.1300 | 0.9970 | 1.0990 | 1.0990 | 49,200 |
Sep 26, 2024 | 1.0200 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 45,900 |
Sep 25, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 3,300 |
Sep 24, 2024 | 1.0300 | 1.1200 | 1.0300 | 1.1000 | 1.1000 | 17,000 |
Sep 23, 2024 | 1.1500 | 1.1500 | 0.9900 | 1.1000 | 1.1000 | 37,600 |
Sep 20, 2024 | 1.0100 | 1.1500 | 1.0000 | 1.1010 | 1.1010 | 22,300 |
Sep 19, 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 1,200 |
Sep 18, 2024 | 1.0000 | 1.0600 | 0.9400 | 0.9480 | 0.9480 | 2,400 |
Sep 17, 2024 | 0.9200 | 1.1000 | 0.9060 | 1.0100 | 1.0100 | 16,100 |
Sep 16, 2024 | 0.9100 | 1.1000 | 0.9100 | 1.0100 | 1.0100 | 11,300 |
Sep 13, 2024 | 1.0300 | 1.0900 | 0.9600 | 1.0000 | 1.0000 | 9,400 |
Sep 12, 2024 | 1.1000 | 1.1000 | 0.8500 | 0.9500 | 0.9500 | 60,100 |
Sep 11, 2024 | 1.0000 | 1.1000 | 0.9470 | 0.9710 | 0.9710 | 8,700 |
Sep 10, 2024 | 0.8300 | 1.1500 | 0.8300 | 1.0500 | 1.0500 | 25,400 |
Sep 9, 2024 | 0.9000 | 0.9810 | 0.8520 | 0.8520 | 0.8520 | 5,300 |
Sep 6, 2024 | 0.8700 | 0.8700 | 0.8640 | 0.8640 | 0.8640 | 1,200 |
Sep 5, 2024 | 1.0100 | 1.0100 | 0.8400 | 0.8400 | 0.8400 | 10,300 |
Sep 4, 2024 | 0.9800 | 0.9800 | 0.9110 | 0.9110 | 0.9110 | 700 |
Sep 3, 2024 | 1.0400 | 1.0400 | 0.9100 | 1.0000 | 1.0000 | 12,900 |
Aug 30, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 2,800 |
Aug 29, 2024 | 1.0300 | 1.1200 | 1.0250 | 1.0250 | 1.0250 | 1,000 |
Aug 28, 2024 | 0.9300 | 0.9900 | 0.9100 | 0.9900 | 0.9900 | 2,000 |
Aug 27, 2024 | 0.9800 | 1.0000 | 0.9330 | 1.0000 | 1.0000 | 15,700 |
Aug 26, 2024 | 1.0000 | 1.0400 | 0.9400 | 1.0300 | 1.0300 | 22,500 |
Aug 23, 2024 | 1.1200 | 1.1400 | 1.0200 | 1.0400 | 1.0400 | 17,500 |
Aug 22, 2024 | 1.1300 | 1.2100 | 0.9800 | 1.1200 | 1.1200 | 80,700 |
Aug 21, 2024 | 1.1890 | 1.2200 | 1.1100 | 1.2000 | 1.2000 | 8,200 |
Aug 20, 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 400 |
Aug 19, 2024 | 1.2010 | 1.2010 | 1.2000 | 1.2010 | 1.2010 | 1,000 |
Aug 16, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 600 |
Aug 15, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 1,100 |
Aug 14, 2024 | 1.1800 | 1.3300 | 1.1800 | 1.3300 | 1.3300 | 1,400 |
Aug 13, 2024 | 1.4000 | 1.4000 | 1.0650 | 1.2330 | 1.2330 | 21,000 |
Aug 12, 2024 | 1.3650 | 1.4350 | 1.2300 | 1.3050 | 1.3050 | 22,900 |
Aug 9, 2024 | 1.4300 | 1.4300 | 1.3100 | 1.3700 | 1.3700 | 21,000 |
Aug 8, 2024 | 1.7000 | 1.7000 | 1.4300 | 1.5000 | 1.5000 | 19,100 |
Aug 7, 2024 | 1.6200 | 1.7050 | 1.6200 | 1.7050 | 1.7050 | 600 |
Aug 6, 2024 | 1.6900 | 1.7250 | 1.6700 | 1.6700 | 1.6700 | 2,000 |
Aug 5, 2024 | 1.8330 | 1.8330 | 1.7500 | 1.7500 | 1.7500 | 3,900 |
Aug 2, 2024 | 1.7100 | 1.8100 | 1.6600 | 1.8090 | 1.8090 | 3,100 |
Aug 1, 2024 | 1.9800 | 1.9900 | 1.7500 | 1.7800 | 1.7800 | 8,200 |
Jul 31, 2024 | 1.9500 | 2.0400 | 1.8800 | 2.0400 | 2.0400 | 8,700 |
Jul 30, 2024 | 2.0550 | 2.1400 | 2.0150 | 2.0150 | 2.0150 | 5,800 |
Jul 29, 2024 | 2.0200 | 2.1190 | 1.9400 | 2.0350 | 2.0350 | 8,300 |
Jul 26, 2024 | 1.8900 | 2.1090 | 1.8700 | 2.0800 | 2.0800 | 9,200 |
Jul 25, 2024 | 1.9120 | 2.0500 | 1.9100 | 1.9900 | 1.9900 | 10,500 |
Jul 24, 2024 | 1.8900 | 2.0270 | 1.8000 | 1.9500 | 1.9500 | 33,200 |
Jul 23, 2024 | 1.6500 | 2.1500 | 1.6500 | 1.8500 | 1.8500 | 65,100 |
Jul 22, 2024 | 1.8400 | 1.8400 | 1.7000 | 1.7000 | 1.7000 | 3,700 |
Jul 19, 2024 | 1.6700 | 1.7000 | 1.6100 | 1.6900 | 1.6900 | 4,400 |
Jul 18, 2024 | 1.8000 | 1.8500 | 1.7000 | 1.7000 | 1.7000 | 9,100 |
Jul 17, 2024 | 1.8000 | 1.9100 | 1.7900 | 1.8000 | 1.8000 | 15,300 |
Jul 16, 2024 | 1.6700 | 1.8800 | 1.6400 | 1.7900 | 1.7900 | 28,900 |
Jul 15, 2024 | 1.6100 | 1.6100 | 1.5000 | 1.5500 | 1.5500 | 18,600 |
Jul 12, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,300 |
Jul 11, 2024 | 1.6100 | 1.7200 | 1.5750 | 1.6000 | 1.6000 | 5,600 |
Jul 10, 2024 | 1.7200 | 1.7200 | 1.5200 | 1.5900 | 1.5900 | 5,600 |
Jul 9, 2024 | 1.9200 | 1.9200 | 1.7000 | 1.7200 | 1.7200 | 8,600 |
Jul 8, 2024 | 1.6900 | 1.7500 | 1.6020 | 1.7500 | 1.7500 | 8,200 |
Jul 5, 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 500 |
Jul 3, 2024 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | 1.6600 | 1,000 |
Jul 2, 2024 | 1.7500 | 1.7500 | 1.5500 | 1.6600 | 1.6600 | 46,800 |
Jul 1, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 100 |
Jun 28, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 300 |
Jun 27, 2024 | 2.1750 | 2.1950 | 2.0500 | 2.1500 | 2.1500 | 7,500 |
Jun 26, 2024 | 2.4500 | 2.4500 | 2.1500 | 2.1500 | 2.1500 | 9,500 |
Jun 25, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 200 |
Jun 24, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 300 |
Jun 21, 2024 | 2.4000 | 2.4500 | 2.2800 | 2.3000 | 2.3000 | 5,900 |
Jun 20, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 100 |
Jun 18, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Jun 17, 2024 | 2.6600 | 2.9340 | 2.3300 | 2.4000 | 2.4000 | 7,100 |
Jun 14, 2024 | 2.8110 | 2.8900 | 2.3100 | 2.6600 | 2.6600 | 13,100 |
Jun 13, 2024 | 2.6910 | 2.7000 | 2.6910 | 2.7000 | 2.7000 | 300 |
Jun 12, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 800 |
Jun 11, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
Jun 10, 2024 | 2.9400 | 2.9400 | 2.6300 | 2.6800 | 2.6800 | 4,400 |
Jun 7, 2024 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | - |
Jun 6, 2024 | 2.8700 | 2.8990 | 2.8700 | 2.8990 | 2.8990 | 1,000 |
Jun 5, 2024 | 2.7500 | 2.8500 | 2.7500 | 2.8500 | 2.8500 | 3,100 |
Jun 4, 2024 | 2.6800 | 2.7450 | 2.6700 | 2.7300 | 2.7300 | 4,300 |
Jun 3, 2024 | 2.6700 | 2.6700 | 2.6100 | 2.6100 | 2.6100 | 4,000 |
May 31, 2024 | 2.7100 | 2.7200 | 2.7000 | 2.7100 | 2.7100 | 1,800 |
May 30, 2024 | 2.6500 | 2.8100 | 2.5600 | 2.7500 | 2.7500 | 7,300 |
May 29, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 400 |
May 28, 2024 | 2.9000 | 2.9100 | 2.6000 | 2.6200 | 2.6200 | 6,600 |
May 24, 2024 | 2.9310 | 2.9420 | 2.9310 | 2.9420 | 2.9420 | 1,200 |
May 23, 2024 | 2.9100 | 2.9800 | 2.8700 | 2.9800 | 2.9800 | 1,500 |
May 22, 2024 | 2.9300 | 2.9300 | 2.9200 | 2.9200 | 2.9200 | 1,400 |
May 21, 2024 | 2.9900 | 2.9900 | 2.8930 | 2.9700 | 2.9700 | 6,800 |
May 20, 2024 | 2.5000 | 3.0800 | 2.5000 | 2.9980 | 2.9980 | 19,600 |
May 17, 2024 | 2.9000 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | 2,300 |
May 16, 2024 | 2.9000 | 2.9000 | 2.8500 | 2.8750 | 2.8750 | 5,100 |
May 15, 2024 | 2.8600 | 2.9000 | 2.8500 | 2.9000 | 2.9000 | 2,600 |
May 14, 2024 | 2.8660 | 3.0300 | 2.8600 | 2.8600 | 2.8600 | 5,900 |
May 13, 2024 | 2.9400 | 2.9700 | 2.9000 | 2.9000 | 2.9000 | 1,200 |
May 10, 2024 | 2.9300 | 2.9400 | 2.9000 | 2.9000 | 2.9000 | 1,700 |
May 9, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 600 |
May 8, 2024 | 2.8500 | 2.8690 | 2.8500 | 2.8690 | 2.8690 | 900 |
May 7, 2024 | 2.9100 | 2.9200 | 2.8600 | 2.8700 | 2.8700 | 7,000 |
May 6, 2024 | 2.9500 | 2.9500 | 2.9100 | 2.9100 | 2.9100 | 600 |
May 3, 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9320 | 2.9320 | 5,700 |
May 2, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 1,000 |
May 1, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
Apr 30, 2024 | 2.8500 | 2.9000 | 2.8500 | 2.9000 | 2.9000 | 1,100 |
Apr 29, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
Apr 26, 2024 | 2.9000 | 2.9000 | 2.8500 | 2.9000 | 2.9000 | 900 |
Apr 25, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 400 |
Apr 24, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 100 |
Apr 23, 2024 | 2.8750 | 2.8790 | 2.8700 | 2.8790 | 2.8790 | 2,100 |
Apr 22, 2024 | 2.8500 | 2.8600 | 2.8500 | 2.8600 | 2.8600 | 400 |
Apr 19, 2024 | 2.9200 | 2.9500 | 2.7900 | 2.8500 | 2.8500 | 11,200 |
Apr 18, 2024 | 3.0300 | 3.0800 | 2.9100 | 2.9100 | 2.9100 | 2,700 |
Apr 17, 2024 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | 3.0500 | 3,500 |
Apr 16, 2024 | 3.2000 | 3.2000 | 3.0500 | 3.1000 | 3.1000 | 1,200 |
Apr 15, 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 300 |
Apr 12, 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 300 |
Apr 11, 2024 | 3.0770 | 3.1900 | 3.0770 | 3.1900 | 3.1900 | 1,100 |
Apr 10, 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1200 | 3.1200 | 5,400 |
Apr 9, 2024 | 3.3100 | 3.3100 | 3.0300 | 3.1500 | 3.1500 | 8,100 |
Apr 8, 2024 | 3.3100 | 3.3600 | 3.3100 | 3.3120 | 3.3120 | 1,800 |
Apr 5, 2024 | 3.3100 | 3.3400 | 3.3100 | 3.3400 | 3.3400 | 600 |
Apr 4, 2024 | 3.3100 | 3.3200 | 3.2600 | 3.3200 | 3.3200 | 2,300 |
Apr 3, 2024 | 3.4300 | 3.4300 | 3.3600 | 3.3600 | 3.3600 | 300 |
Apr 2, 2024 | 3.5000 | 3.5250 | 3.3850 | 3.3850 | 3.3850 | 3,700 |
Apr 1, 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 700 |
Mar 28, 2024 | 3.6600 | 3.6750 | 3.5000 | 3.5800 | 3.5800 | 4,600 |
Mar 27, 2024 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | 3.6500 | 7,700 |
Mar 26, 2024 | 3.6500 | 3.9800 | 3.6500 | 3.7500 | 3.7500 | 11,900 |
Mar 25, 2024 | 3.6400 | 3.7300 | 3.6400 | 3.6500 | 3.6500 | 1,700 |
Mar 22, 2024 | 3.7500 | 4.0500 | 3.7400 | 3.7400 | 3.7400 | 7,200 |
Mar 21, 2024 | 3.7000 | 3.7900 | 3.6500 | 3.6500 | 3.6500 | 900 |
Mar 20, 2024 | 3.7500 | 3.7500 | 3.6900 | 3.7000 | 3.7000 | 800 |
Mar 19, 2024 | 3.5500 | 4.0000 | 3.5100 | 3.8900 | 3.8900 | 9,400 |
Mar 18, 2024 | 3.7500 | 3.7500 | 3.6100 | 3.6100 | 3.6100 | 2,200 |
Mar 15, 2024 | 3.9000 | 4.0000 | 3.5500 | 3.6300 | 3.6300 | 4,500 |
Mar 14, 2024 | 4.1380 | 4.1380 | 3.7600 | 3.8000 | 3.8000 | 11,000 |
Mar 13, 2024 | 4.2900 | 4.3000 | 4.1100 | 4.1100 | 4.1100 | 3,600 |
Mar 12, 2024 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 800 |
Mar 11, 2024 | 4.4350 | 4.4350 | 4.1600 | 4.2800 | 4.2800 | 16,700 |
Mar 8, 2024 | 4.3500 | 4.4100 | 4.3100 | 4.3200 | 4.3200 | 2,800 |
Mar 7, 2024 | 4.1900 | 4.5700 | 4.1900 | 4.3000 | 4.3000 | 18,200 |
Mar 6, 2024 | 4.2200 | 4.2200 | 4.1000 | 4.1100 | 4.1100 | 5,400 |
Mar 5, 2024 | 4.2400 | 4.4600 | 4.1000 | 4.1000 | 4.1000 | 6,100 |
Mar 4, 2024 | 4.3000 | 4.3000 | 4.0100 | 4.1000 | 4.1000 | 11,500 |
Mar 1, 2024 | 4.6400 | 4.7600 | 4.0100 | 4.0500 | 4.0500 | 21,000 |
Feb 29, 2024 | 4.8200 | 4.9250 | 4.5200 | 4.5200 | 4.5200 | 3,800 |
Feb 28, 2024 | 4.8100 | 5.0200 | 4.5600 | 4.7000 | 4.7000 | 14,100 |
Feb 27, 2024 | 4.7800 | 4.7800 | 4.4920 | 4.7000 | 4.7000 | 12,600 |
Feb 26, 2024 | 5.0300 | 5.0400 | 4.8100 | 4.8500 | 4.8500 | 7,900 |
Feb 23, 2024 | 5.2350 | 5.3000 | 4.9500 | 4.9600 | 4.9600 | 11,600 |
Feb 22, 2024 | 5.3500 | 5.3500 | 5.0800 | 5.1650 | 5.1650 | 6,100 |
Related Tickers
GIII G-III Apparel Group, Ltd.
28.13
-2.50%
JL J-Long Group Limited
4.9100
-9.24%
NCI Neo-Concept International Group Holdings Limited
0.5099
-0.06%
GOOS.TO Canada Goose Holdings Inc.
14.78
-0.20%
GOOS Canada Goose Holdings Inc.
10.41
-0.38%
UA Under Armour, Inc.
6.60
-0.75%
VFC V.F. Corporation
25.51
-3.66%