0.9560
-0.1040
(-9.81%)
At close: January 21 at 4:00:00 PM EST
0.9940
+0.04
+(3.97%)
After hours: 7:06:30 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 21, 2025 | 1.0105 | 1.0300 | 0.9100 | 0.9560 | 0.9560 | 480,023 |
| Jan 17, 2025 | 1.2000 | 1.2000 | 1.0000 | 1.0600 | 1.0600 | 297,000 |
| Jan 16, 2025 | 1.2000 | 1.2000 | 1.0300 | 1.0800 | 1.0800 | 246,000 |
| Jan 15, 2025 | 1.0500 | 1.1700 | 1.0100 | 1.0800 | 1.0800 | 398,500 |
| Jan 14, 2025 | 1.1400 | 1.2500 | 1.0000 | 1.0800 | 1.0800 | 348,200 |
| Jan 13, 2025 | 1.1800 | 1.2600 | 1.0000 | 1.1000 | 1.1000 | 598,000 |
| Jan 10, 2025 | 1.4800 | 1.4800 | 1.0400 | 1.1700 | 1.1700 | 917,900 |
| Jan 8, 2025 | 1.5500 | 1.5600 | 1.1000 | 1.3900 | 1.3900 | 1,160,000 |
| Jan 7, 2025 | 1.4500 | 1.6700 | 1.4200 | 1.5700 | 1.5700 | 1,122,300 |
| Jan 6, 2025 | 1.8900 | 2.3200 | 1.3000 | 1.6700 | 1.6700 | 3,553,200 |
| Jan 3, 2025 | 1.3700 | 2.0800 | 1.3700 | 1.8800 | 1.8800 | 4,112,400 |
| Jan 2, 2025 | 1.3100 | 1.5500 | 1.2100 | 1.4500 | 1.4500 | 3,032,600 |
| Dec 31, 2024 | 1.1300 | 1.3600 | 0.9000 | 1.2100 | 1.2100 | 2,814,600 |
| Dec 30, 2024 | 1.3300 | 1.5700 | 0.8800 | 1.1700 | 1.1700 | 4,987,200 |
| Dec 27, 2024 | 0.9000 | 1.4900 | 0.8100 | 1.3500 | 1.3500 | 8,013,300 |
| Dec 26, 2024 | 0.6700 | 1.0870 | 0.6650 | 0.8700 | 0.8700 | 7,439,900 |
| Dec 24, 2024 | 0.8800 | 0.8950 | 0.7380 | 0.7500 | 0.7500 | 2,097,700 |
| Dec 23, 2024 | 0.7500 | 0.7800 | 0.7000 | 0.7340 | 0.7340 | 1,679,400 |
| Dec 20, 2024 | 0.7300 | 0.7690 | 0.6320 | 0.6900 | 0.6900 | 1,964,300 |
| Dec 19, 2024 | 0.6300 | 0.8200 | 0.6100 | 0.7810 | 0.7810 | 3,730,900 |
| Dec 18, 2024 | 0.6700 | 0.7500 | 0.6100 | 0.6200 | 0.6200 | 2,350,100 |
| Dec 17, 2024 | 0.7520 | 0.7750 | 0.6650 | 0.6830 | 0.6830 | 3,295,100 |
| Dec 16, 2024 | 1.0200 | 1.0830 | 0.8030 | 0.8100 | 0.8100 | 3,389,000 |
| Dec 13, 2024 | 1.2300 | 1.3900 | 1.0900 | 1.1700 | 1.1700 | 2,468,400 |
| Dec 12, 2024 | 1.8000 | 1.9300 | 1.1100 | 1.2600 | 1.2600 | 7,381,800 |
| Dec 11, 2024 | 21.0000 | 21.5000 | 2.8500 | 3.0500 | 3.0500 | 10,275,900 |
| Dec 10, 2024 | 22.4000 | 22.4000 | 21.0000 | 21.0900 | 21.0900 | 823,100 |
| Dec 9, 2024 | 23.7000 | 24.0000 | 20.5000 | 22.5000 | 22.5000 | 1,555,100 |
| Dec 6, 2024 | 19.6000 | 23.0000 | 19.4500 | 21.9600 | 21.9600 | 2,569,200 |
| Dec 5, 2024 | 17.4800 | 22.9600 | 16.8500 | 19.7200 | 19.7200 | 3,143,200 |
| Dec 4, 2024 | 14.8100 | 17.7100 | 14.5600 | 16.6900 | 16.6900 | 2,659,200 |
| Dec 3, 2024 | 13.5000 | 15.4900 | 12.7000 | 15.3000 | 15.3000 | 2,004,700 |
| Dec 2, 2024 | 12.1100 | 14.0000 | 11.4000 | 13.6500 | 13.6500 | 674,500 |
| Nov 29, 2024 | 11.8800 | 12.2900 | 11.6300 | 11.9400 | 11.9400 | 736,400 |
| Nov 27, 2024 | 11.7000 | 12.3000 | 10.3500 | 11.8100 | 11.8100 | 194,300 |
| Nov 26, 2024 | 10.7800 | 12.3000 | 10.3000 | 11.7000 | 11.7000 | 420,100 |
| Nov 25, 2024 | 11.7500 | 12.1500 | 10.8000 | 11.1300 | 11.1300 | 145,700 |
| Nov 22, 2024 | 13.2500 | 13.2500 | 11.2860 | 11.7000 | 11.7000 | 238,200 |
| Nov 21, 2024 | 12.3300 | 13.3000 | 12.1900 | 13.1000 | 13.1000 | 275,700 |
| Nov 20, 2024 | 11.5300 | 12.3500 | 11.1500 | 11.9300 | 11.9300 | 489,400 |
| Nov 19, 2024 | 14.2800 | 14.2800 | 11.2600 | 11.5100 | 11.5100 | 423,100 |
| Nov 18, 2024 | 14.2500 | 15.9400 | 14.0500 | 14.7700 | 14.7700 | 1,326,200 |
| Nov 15, 2024 | 14.0800 | 15.0000 | 13.5000 | 15.0000 | 15.0000 | 882,300 |
| Nov 14, 2024 | 13.6000 | 14.4900 | 13.3500 | 14.4900 | 14.4900 | 1,667,100 |
| Nov 13, 2024 | 13.1000 | 14.6000 | 11.6500 | 13.2000 | 13.2000 | 1,540,600 |
| Nov 12, 2024 | 10.9900 | 12.5000 | 10.7500 | 12.1700 | 12.1700 | 1,647,800 |
| Nov 11, 2024 | 10.2800 | 10.9800 | 9.5100 | 10.5000 | 10.5000 | 590,200 |
| Nov 8, 2024 | 8.7700 | 10.5300 | 8.7700 | 10.2800 | 10.2800 | 449,900 |
| Nov 7, 2024 | 9.4000 | 9.8500 | 8.0390 | 9.0300 | 9.0300 | 297,600 |
| Nov 6, 2024 | 10.6200 | 10.9000 | 9.0000 | 9.4700 | 9.4700 | 155,300 |
| Nov 5, 2024 | 11.0000 | 11.9500 | 10.4000 | 10.4200 | 10.4200 | 1,269,500 |
| Nov 4, 2024 | 11.3000 | 11.8250 | 10.3000 | 11.1600 | 11.1600 | 776,900 |
| Nov 1, 2024 | 11.6900 | 11.9000 | 11.2200 | 11.5000 | 11.5000 | 38,600 |
| Oct 31, 2024 | 11.0100 | 11.8000 | 10.2900 | 11.5400 | 11.5400 | 180,000 |
| Oct 30, 2024 | 11.2500 | 11.3400 | 10.8000 | 11.0000 | 11.0000 | 98,700 |
| Oct 29, 2024 | 10.6500 | 12.0000 | 10.0000 | 11.3600 | 11.3600 | 487,000 |
| Oct 28, 2024 | 10.2900 | 10.9800 | 9.3000 | 10.7800 | 10.7800 | 1,980,800 |
| Oct 25, 2024 | 9.4100 | 9.8800 | 9.2500 | 9.6000 | 9.6000 | 42,800 |
| Oct 24, 2024 | 9.3900 | 9.6400 | 9.0900 | 9.4000 | 9.4000 | 141,100 |
| Oct 23, 2024 | 10.1500 | 10.1500 | 8.6400 | 9.3600 | 9.3600 | 505,800 |
| Oct 22, 2024 | 9.2800 | 9.7500 | 8.4000 | 9.7500 | 9.7500 | 343,500 |
| Oct 21, 2024 | 8.1800 | 9.1900 | 8.1800 | 8.9900 | 8.9900 | 359,400 |
| Oct 18, 2024 | 9.7800 | 9.8500 | 7.0200 | 8.9700 | 8.9700 | 310,700 |
| Oct 17, 2024 | 6.5000 | 9.7400 | 6.5000 | 9.2500 | 9.2500 | 306,500 |
| Oct 16, 2024 | 5.6000 | 6.3900 | 5.6000 | 6.3800 | 6.3800 | 528,100 |
| Oct 15, 2024 | 4.9900 | 6.9200 | 4.6200 | 5.3000 | 5.3000 | 1,908,100 |
Related Tickers
LICN Lichen China Limited
0.1450
-3.72%
PMAX Powell Max Limited
0.5470
-14.53%
PMEC Primech Holdings Ltd.
0.7050
-4.74%
YSXT YSX Tech. Co., Ltd
4.6300
-0.64%
SMX SMX (Security Matters) Public Limited Company
4.5300
-15.49%
PC Premium Catering (Holdings) Limited
0.7760
+4.02%
GPAK Gamer Pakistan Inc.
0.0120
0.00%
IJJP IJJ Corporation
0.0004
-11.11%
NTIP Network-1 Technologies, Inc.
1.3600
-1.45%
ILST International Star, Inc.
0.0008
0.00%