6.39
0.00
(0.00%)
At close: January 17 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 17, 2025 | 6.16 | 6.39 | 6.13 | 6.39 | 6.39 | 1,500 |
| Jan 16, 2025 | 6.21 | 6.33 | 6.16 | 6.16 | 6.16 | 3,400 |
| Jan 15, 2025 | 6.02 | 6.14 | 5.95 | 6.10 | 6.10 | 2,700 |
| Jan 14, 2025 | 6.29 | 6.29 | 6.04 | 6.04 | 6.04 | 500 |
| Jan 13, 2025 | 6.10 | 6.39 | 6.06 | 6.39 | 6.39 | 3,000 |
| Jan 10, 2025 | 6.16 | 6.39 | 6.16 | 6.39 | 6.39 | 1,900 |
| Jan 8, 2025 | 5.97 | 6.12 | 5.97 | 6.10 | 6.10 | 700 |
| Jan 7, 2025 | 5.98 | 6.38 | 5.98 | 6.22 | 6.22 | 1,000 |
| Jan 6, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | 2,100 |
| Jan 3, 2025 | 6.03 | 6.05 | 5.93 | 6.00 | 6.00 | 4,100 |
| Jan 2, 2025 | 6.18 | 6.46 | 5.89 | 6.09 | 6.09 | 10,700 |
| Dec 31, 2024 | 6.20 | 6.20 | 6.13 | 6.14 | 6.14 | 900 |
| Dec 30, 2024 | 5.97 | 6.44 | 5.97 | 6.44 | 6.44 | 6,500 |
| Dec 27, 2024 | 6.31 | 6.31 | 6.27 | 6.27 | 6.27 | 900 |
| Dec 26, 2024 | 6.07 | 6.32 | 6.07 | 6.32 | 6.32 | 700 |
| Dec 24, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Dec 23, 2024 | 6.14 | 6.19 | 6.14 | 6.19 | 6.19 | 1,800 |
| Dec 20, 2024 | 6.26 | 6.26 | 5.99 | 6.22 | 6.22 | 1,900 |
| Dec 19, 2024 | 5.98 | 6.38 | 5.98 | 6.15 | 6.15 | 1,100 |
| Dec 18, 2024 | 6.37 | 6.39 | 6.14 | 6.14 | 6.14 | 6,300 |
| Dec 17, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Dec 16, 2024 | 6.15 | 6.16 | 6.14 | 6.16 | 6.16 | 5,500 |
| Dec 13, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| Dec 12, 2024 | 6.30 | 6.32 | 6.30 | 6.31 | 6.31 | 1,300 |
| Dec 11, 2024 | 6.25 | 6.25 | 6.06 | 6.09 | 6.09 | 2,600 |
| Dec 10, 2024 | 6.26 | 6.26 | 6.18 | 6.18 | 6.18 | 79,600 |
| Dec 9, 2024 | 6.12 | 6.28 | 6.12 | 6.28 | 6.28 | 2,000 |
| Dec 6, 2024 | 6.47 | 6.47 | 6.34 | 6.34 | 6.34 | 600 |
| Dec 5, 2024 | 6.68 | 6.68 | 6.64 | 6.64 | 6.64 | 57,100 |
| Dec 4, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 5,100 |
| Dec 3, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Dec 2, 2024 | 6.29 | 6.31 | 6.08 | 6.24 | 6.24 | 7,900 |
| Nov 29, 2024 | 6.05 | 6.29 | 6.05 | 6.29 | 6.29 | 300 |
| Nov 27, 2024 | 6.33 | 6.34 | 6.33 | 6.33 | 6.33 | 10,200 |
| Nov 26, 2024 | 6.07 | 6.45 | 6.07 | 6.15 | 6.15 | 3,200 |
| Nov 25, 2024 | 6.11 | 6.32 | 6.11 | 6.32 | 6.32 | 2,600 |
| Nov 22, 2024 | 5.91 | 6.38 | 5.91 | 6.15 | 6.15 | 3,900 |
| Nov 21, 2024 | 5.84 | 5.97 | 5.84 | 5.97 | 5.97 | 1,000 |
| Nov 20, 2024 | 6.03 | 6.03 | 5.88 | 5.88 | 5.88 | 400 |
| Nov 19, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 400 |
| Nov 18, 2024 | 5.89 | 6.03 | 5.89 | 6.00 | 6.00 | 1,400 |
| Nov 15, 2024 | 6.34 | 6.34 | 6.11 | 6.11 | 6.11 | 600 |
| Nov 14, 2024 | 6.16 | 6.16 | 5.97 | 5.97 | 5.97 | 900 |
| Nov 13, 2024 | 6.44 | 6.55 | 6.44 | 6.55 | 6.55 | 3,200 |
| Nov 12, 2024 | 6.76 | 6.76 | 6.68 | 6.68 | 6.68 | 600 |
| Nov 11, 2024 | 6.76 | 6.84 | 6.67 | 6.84 | 6.84 | 1,800 |
| Nov 8, 2024 | 6.59 | 6.85 | 6.56 | 6.84 | 6.84 | 1,400 |
| Nov 7, 2024 | 6.35 | 6.54 | 6.35 | 6.36 | 6.36 | 2,100 |
| Nov 6, 2024 | 6.35 | 6.58 | 6.12 | 6.12 | 6.12 | 2,400 |
| Nov 5, 2024 | 6.35 | 6.35 | 6.32 | 6.35 | 6.35 | 2,200 |
| Nov 4, 2024 | 6.45 | 6.45 | 6.22 | 6.32 | 6.32 | 4,800 |
| Nov 1, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Oct 31, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 49,500 |
| Oct 30, 2024 | 6.39 | 6.41 | 6.16 | 6.41 | 6.41 | 1,600 |
| Oct 29, 2024 | 6.16 | 6.35 | 6.16 | 6.35 | 6.35 | 1,100 |
| Oct 28, 2024 | 6.47 | 6.70 | 6.25 | 6.50 | 6.50 | 1,400 |
| Oct 25, 2024 | 6.24 | 6.41 | 6.24 | 6.41 | 6.41 | 2,300 |
| Oct 24, 2024 | 6.65 | 6.74 | 6.65 | 6.74 | 6.74 | 600 |
| Oct 23, 2024 | 6.71 | 6.84 | 6.66 | 6.84 | 6.84 | 2,500 |
| Oct 22, 2024 | 6.89 | 6.91 | 6.89 | 6.91 | 6.91 | 3,900 |
| Oct 21, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 400 |
| Oct 18, 2024 | 7.25 | 7.25 | 6.98 | 6.98 | 6.98 | 600 |
| Oct 17, 2024 | 7.48 | 7.54 | 7.03 | 7.54 | 7.54 | 1,600 |
| Oct 16, 2024 | 7.44 | 7.72 | 7.41 | 7.44 | 7.44 | 5,900 |
| Oct 15, 2024 | 7.28 | 7.38 | 7.28 | 7.38 | 7.38 | 50,400 |
| Oct 14, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 500 |
| Oct 11, 2024 | 7.50 | 7.50 | 7.22 | 7.22 | 7.22 | 500 |
| Oct 10, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Oct 9, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 200 |
| Oct 8, 2024 | 7.42 | 7.42 | 7.16 | 7.17 | 7.17 | 900 |
| Oct 7, 2024 | 7.10 | 7.10 | 7.08 | 7.10 | 7.10 | 700 |
| Oct 4, 2024 | 6.77 | 6.87 | 6.73 | 6.73 | 6.73 | 1,700 |
| Oct 3, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 600 |
| Oct 2, 2024 | 6.63 | 6.90 | 6.63 | 6.90 | 6.90 | 900 |
| Oct 1, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 400 |
| Sep 30, 2024 | 7.15 | 7.33 | 7.15 | 7.33 | 7.33 | 1,100 |
| Sep 27, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Sep 26, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 100 |
| Sep 25, 2024 | 6.62 | 6.74 | 6.39 | 6.62 | 6.62 | 1,400 |
| Sep 24, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 400 |
| Sep 23, 2024 | 6.72 | 6.91 | 6.72 | 6.88 | 6.88 | 1,200 |
| Sep 20, 2024 | 6.86 | 7.10 | 6.80 | 6.80 | 6.80 | 3,400 |
| Sep 19, 2024 | 6.74 | 6.94 | 6.74 | 6.94 | 6.94 | 700 |
| Sep 18, 2024 | 7.05 | 7.22 | 7.05 | 7.22 | 7.22 | 300 |
| Sep 17, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| Sep 16, 2024 | 6.78 | 6.78 | 6.66 | 6.66 | 6.66 | 400 |
| Sep 13, 2024 | 6.95 | 7.03 | 6.92 | 6.92 | 6.92 | 2,300 |
| Sep 12, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1,700 |
| Sep 11, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 600 |
| Sep 10, 2024 | 6.39 | 6.87 | 6.39 | 6.62 | 6.62 | 1,600 |
| Sep 9, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 500 |
| Sep 6, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| Sep 5, 2024 | 6.58 | 6.59 | 6.56 | 6.59 | 6.59 | 1,100 |
| Sep 4, 2024 | 6.35 | 6.59 | 6.11 | 6.12 | 6.12 | 7,300 |
| Sep 3, 2024 | 6.23 | 6.28 | 6.11 | 6.27 | 6.27 | 1,900 |
| Aug 30, 2024 | 6.37 | 6.39 | 6.15 | 6.15 | 6.15 | 20,900 |
| Aug 29, 2024 | 6.38 | 6.49 | 6.36 | 6.37 | 6.37 | 21,200 |
| Aug 28, 2024 | 6.50 | 6.50 | 6.39 | 6.44 | 6.44 | 14,400 |
| Aug 27, 2024 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 3,000 |
| Aug 26, 2024 | 6.45 | 6.45 | 6.39 | 6.39 | 6.39 | 4,500 |
| Aug 23, 2024 | 6.26 | 6.30 | 6.23 | 6.27 | 6.27 | 13,000 |
| Aug 22, 2024 | 6.58 | 6.58 | 6.18 | 6.22 | 6.22 | 20,400 |
| Aug 21, 2024 | 6.22 | 6.27 | 6.20 | 6.27 | 6.27 | 5,800 |
| Aug 20, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 793,100 |
| Aug 19, 2024 | 6.24 | 6.24 | 6.23 | 6.23 | 6.23 | 500 |
| Aug 16, 2024 | 5.86 | 5.89 | 5.85 | 5.89 | 5.89 | 2,800 |
| Aug 15, 2024 | 5.75 | 5.78 | 5.75 | 5.75 | 5.75 | 8,000 |
| Aug 14, 2024 | 5.93 | 6.34 | 5.93 | 5.93 | 5.93 | 2,200 |
| Aug 13, 2024 | 5.95 | 5.95 | 5.93 | 5.93 | 5.93 | 20,700 |
| Aug 12, 2024 | 6.11 | 6.12 | 5.93 | 6.12 | 6.12 | 2,000 |
| Aug 9, 2024 | 6.24 | 6.35 | 5.91 | 6.35 | 6.35 | 1,100 |
| Aug 8, 2024 | 5.82 | 5.92 | 5.81 | 5.89 | 5.89 | 44,300 |
| Aug 7, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 400 |
| Aug 6, 2024 | 5.70 | 5.70 | 5.48 | 5.67 | 5.67 | 6,500 |
| Aug 5, 2024 | 5.90 | 5.90 | 5.47 | 5.76 | 5.76 | 3,100 |
| Aug 2, 2024 | 5.57 | 5.58 | 5.42 | 5.42 | 5.42 | 3,600 |
| Aug 1, 2024 | 5.45 | 5.45 | 5.37 | 5.41 | 5.41 | 20,000 |
| Jul 31, 2024 | 5.59 | 5.63 | 5.54 | 5.54 | 5.54 | 18,400 |
| Jul 30, 2024 | 5.60 | 5.68 | 5.57 | 5.61 | 5.61 | 10,000 |
| Jul 29, 2024 | 5.61 | 5.63 | 5.60 | 5.60 | 5.60 | 12,100 |
| Jul 26, 2024 | 5.53 | 5.55 | 5.53 | 5.55 | 5.55 | 9,200 |
| Jul 25, 2024 | 5.50 | 5.54 | 5.50 | 5.50 | 5.50 | 3,000 |
| Jul 24, 2024 | 5.46 | 5.46 | 5.42 | 5.42 | 5.42 | 3,200 |
| Jul 23, 2024 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | 1,000 |
| Jul 22, 2024 | 5.44 | 5.45 | 5.43 | 5.45 | 5.45 | 6,000 |
| Jul 19, 2024 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | 2,100 |
| Jul 18, 2024 | 5.46 | 5.46 | 5.42 | 5.43 | 5.43 | 3,700 |
| Jul 17, 2024 | 5.38 | 5.38 | 5.22 | 5.38 | 5.38 | 8,600 |
| Jul 16, 2024 | 5.37 | 5.38 | 5.35 | 5.38 | 5.38 | 4,600 |
| Jul 15, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1,000 |
| Jul 12, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 400 |
| Jul 11, 2024 | 5.45 | 5.45 | 5.42 | 5.42 | 5.42 | 5,800 |
| Jul 10, 2024 | 5.34 | 5.41 | 5.31 | 5.41 | 5.41 | 2,000 |
| Jul 9, 2024 | 5.43 | 5.43 | 5.33 | 5.33 | 5.33 | 7,900 |
| Jul 8, 2024 | 5.37 | 5.38 | 5.35 | 5.36 | 5.36 | 5,200 |
| Jul 5, 2024 | 5.39 | 5.49 | 5.37 | 5.49 | 5.49 | 1,400 |
| Jul 3, 2024 | 5.03 | 5.09 | 5.03 | 5.05 | 5.05 | 3,100 |
| Jul 2, 2024 | 5.00 | 5.03 | 4.97 | 5.01 | 5.01 | 2,300 |
| Jul 1, 2024 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | 3,600 |
| Jun 28, 2024 | 4.98 | 4.99 | 4.96 | 4.99 | 4.99 | 1,900 |
| Jun 27, 2024 | 5.00 | 5.00 | 4.97 | 4.98 | 4.98 | 7,900 |
| Jun 26, 2024 | 4.82 | 4.91 | 4.82 | 4.91 | 4.91 | 1,200 |
| Jun 25, 2024 | 4.83 | 4.92 | 4.83 | 4.92 | 4.92 | 2,800 |
| Jun 24, 2024 | 4.77 | 4.84 | 4.69 | 4.77 | 4.77 | 14,300 |
| Jun 21, 2024 | 4.78 | 4.85 | 4.75 | 4.76 | 4.76 | 3,400 |
| Jun 20, 2024 | 4.74 | 4.97 | 4.74 | 4.87 | 4.87 | 17,600 |
| Jun 18, 2024 | 4.83 | 4.83 | 4.77 | 4.79 | 4.79 | 14,200 |
| Jun 17, 2024 | 4.86 | 4.94 | 4.82 | 4.86 | 4.86 | 4,100 |
| Jun 14, 2024 | 4.84 | 4.86 | 4.84 | 4.85 | 4.85 | 5,500 |
| Jun 13, 2024 | 4.83 | 4.87 | 4.83 | 4.85 | 4.85 | 3,300 |
| Jun 12, 2024 | 4.68 | 4.86 | 4.68 | 4.80 | 4.80 | 8,000 |
| Jun 11, 2024 | 4.81 | 4.82 | 4.79 | 4.80 | 4.80 | 7,300 |
| Jun 10, 2024 | 4.74 | 4.74 | 4.73 | 4.74 | 4.74 | 2,100 |
| Jun 7, 2024 | 4.76 | 4.78 | 4.72 | 4.76 | 4.76 | 17,800 |
| Jun 6, 2024 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 5,200 |
| Jun 5, 2024 | 4.82 | 4.84 | 4.81 | 4.84 | 4.84 | 3,800 |
| Jun 4, 2024 | 4.80 | 4.83 | 4.80 | 4.83 | 4.83 | 20,300 |
| Jun 3, 2024 | 4.71 | 4.71 | 4.69 | 4.71 | 4.71 | 5,200 |
| May 31, 2024 | 4.64 | 4.64 | 4.62 | 4.63 | 4.63 | 1,900 |
| May 30, 2024 | 4.55 | 4.55 | 4.54 | 4.55 | 4.55 | 4,800 |
| May 29, 2024 | 4.42 | 4.43 | 4.40 | 4.41 | 4.41 | 5,500 |
| May 28, 2024 | 4.55 | 4.56 | 4.53 | 4.53 | 4.53 | 5,900 |
| May 24, 2024 | 4.59 | 4.61 | 4.59 | 4.61 | 4.61 | 1,200 |
| May 23, 2024 | 4.58 | 4.58 | 4.56 | 4.57 | 4.57 | 3,300 |
| May 22, 2024 | 4.53 | 4.55 | 4.52 | 4.54 | 4.54 | 6,200 |
| May 21, 2024 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | 1,800 |
| May 20, 2024 | 4.56 | 4.58 | 4.55 | 4.57 | 4.57 | 9,800 |
| May 17, 2024 | 4.57 | 4.59 | 4.56 | 4.56 | 4.56 | 46,800 |
| May 16, 2024 | 4.55 | 4.57 | 4.52 | 4.52 | 4.52 | 13,500 |
| May 15, 2024 | 4.31 | 4.48 | 4.31 | 4.47 | 4.47 | 41,600 |
| May 14, 2024 | 4.46 | 4.48 | 4.45 | 4.47 | 4.47 | 35,300 |
| May 13, 2024 | 4.26 | 4.28 | 4.23 | 4.24 | 4.24 | 12,400 |
| May 10, 2024 | 4.28 | 4.28 | 4.25 | 4.27 | 4.27 | 3,900 |
| May 9, 2024 | 4.33 | 4.37 | 4.33 | 4.36 | 4.36 | 14,500 |
| May 8, 2024 | 4.48 | 4.50 | 4.47 | 4.47 | 4.47 | 7,700 |
| May 7, 2024 | 4.57 | 4.60 | 4.55 | 4.56 | 4.56 | 30,100 |
| May 6, 2024 | 4.33 | 4.36 | 4.30 | 4.35 | 4.35 | 39,500 |
| May 3, 2024 | 4.32 | 4.34 | 4.31 | 4.34 | 4.34 | 30,800 |
| May 2, 2024 | 4.28 | 4.30 | 4.25 | 4.29 | 4.29 | 186,900 |
| May 1, 2024 | 4.16 | 4.21 | 4.05 | 4.16 | 4.16 | 5,140,900 |
| Apr 30, 2024 | 4.35 | 4.40 | 4.05 | 4.13 | 4.13 | 5,471,000 |
| Apr 29, 2024 | 4.23 | 4.34 | 4.13 | 4.34 | 4.34 | 25,600 |
| Apr 26, 2024 | 4.17 | 4.33 | 4.17 | 4.31 | 4.31 | 11,600 |
| Apr 25, 2024 | 4.26 | 4.26 | 4.22 | 4.26 | 4.26 | 16,100 |
| Apr 24, 2024 | 4.33 | 4.33 | 4.25 | 4.27 | 4.27 | 14,700 |
| Apr 23, 2024 | 4.24 | 4.33 | 4.24 | 4.31 | 4.31 | 13,000 |
| Apr 22, 2024 | 4.35 | 4.39 | 4.31 | 4.38 | 4.38 | 7,900 |
| Apr 19, 2024 | 4.16 | 4.30 | 4.16 | 4.24 | 4.24 | 16,000 |
| Apr 18, 2024 | 4.21 | 4.34 | 4.21 | 4.31 | 4.31 | 22,400 |
| Apr 17, 2024 | 4.26 | 4.47 | 4.26 | 4.34 | 4.34 | 6,400 |
| Apr 16, 2024 | 4.40 | 4.54 | 4.40 | 4.54 | 4.54 | 12,900 |
| Apr 15, 2024 | 4.47 | 4.50 | 4.36 | 4.36 | 4.36 | 13,100 |
| Apr 12, 2024 | 4.41 | 4.50 | 4.31 | 4.41 | 4.41 | 8,100 |
| Apr 11, 2024 | 4.39 | 4.45 | 4.33 | 4.45 | 4.45 | 9,800 |
| Apr 10, 2024 | 4.57 | 4.67 | 4.45 | 4.49 | 4.49 | 13,500 |
| Apr 9, 2024 | 4.59 | 4.85 | 4.59 | 4.69 | 4.69 | 13,700 |
| Apr 8, 2024 | 4.77 | 4.82 | 4.72 | 4.81 | 4.81 | 16,600 |
| Apr 5, 2024 | 4.71 | 4.76 | 4.65 | 4.68 | 4.68 | 10,800 |
| Apr 4, 2024 | 4.69 | 4.83 | 4.69 | 4.78 | 4.78 | 11,800 |
| Apr 3, 2024 | 4.59 | 4.82 | 4.59 | 4.76 | 4.76 | 16,400 |
| Apr 2, 2024 | 4.65 | 4.78 | 4.65 | 4.76 | 4.76 | 5,500 |
| Apr 1, 2024 | 4.90 | 5.03 | 4.90 | 5.02 | 5.02 | 14,000 |
| Mar 28, 2024 | 4.85 | 4.90 | 4.80 | 4.90 | 4.90 | 3,000 |
| Mar 27, 2024 | 5.09 | 5.20 | 5.00 | 5.02 | 5.02 | 16,500 |
| Mar 26, 2024 | 5.13 | 5.30 | 5.02 | 5.10 | 5.10 | 9,500 |
| Mar 25, 2024 | 5.03 | 5.25 | 5.03 | 5.06 | 5.06 | 42,800 |
| Mar 22, 2024 | 5.38 | 5.38 | 5.06 | 5.22 | 5.22 | 5,600 |
| Mar 21, 2024 | 5.11 | 5.36 | 5.11 | 5.23 | 5.23 | 18,600 |
| Mar 20, 2024 | 5.04 | 5.15 | 5.03 | 5.15 | 5.15 | 7,100 |
| Mar 19, 2024 | 5.15 | 5.15 | 5.08 | 5.11 | 5.11 | 7,500 |
| Mar 18, 2024 | 5.04 | 5.22 | 5.04 | 5.13 | 5.13 | 10,400 |
| Mar 15, 2024 | 4.98 | 5.05 | 4.93 | 5.00 | 5.00 | 9,900 |
| Mar 14, 2024 | 5.08 | 5.08 | 4.99 | 5.07 | 5.07 | 6,100 |
| Mar 13, 2024 | 5.05 | 5.05 | 4.86 | 4.88 | 4.88 | 9,600 |
| Mar 12, 2024 | 4.99 | 5.06 | 4.98 | 5.00 | 5.00 | 10,200 |
| Mar 11, 2024 | 4.95 | 5.01 | 4.91 | 4.93 | 4.93 | 20,000 |
| Mar 8, 2024 | 4.86 | 4.99 | 4.86 | 4.90 | 4.90 | 8,500 |
| Mar 7, 2024 | 5.09 | 5.17 | 5.02 | 5.07 | 5.07 | 7,700 |
| Mar 6, 2024 | 5.00 | 5.00 | 4.83 | 4.85 | 4.85 | 9,300 |
| Mar 5, 2024 | 4.61 | 4.83 | 4.61 | 4.75 | 4.75 | 9,200 |
| Mar 4, 2024 | 4.72 | 4.77 | 4.59 | 4.75 | 4.75 | 27,200 |
| Mar 1, 2024 | 4.47 | 4.48 | 4.44 | 4.48 | 4.48 | 13,600 |
| Feb 29, 2024 | 4.49 | 4.49 | 4.46 | 4.46 | 4.46 | 5,100 |
| Feb 28, 2024 | 4.39 | 4.39 | 4.37 | 4.39 | 4.39 | 6,300 |
| Feb 27, 2024 | 4.39 | 4.41 | 4.37 | 4.39 | 4.39 | 15,700 |
| Feb 26, 2024 | 4.45 | 4.46 | 4.42 | 4.42 | 4.42 | 5,200 |
| Feb 23, 2024 | 4.49 | 4.49 | 4.45 | 4.48 | 4.48 | 18,200 |
| Feb 22, 2024 | 4.33 | 4.48 | 4.33 | 4.48 | 4.48 | 6,800 |
| Feb 21, 2024 | 4.36 | 4.49 | 4.36 | 4.48 | 4.48 | 7,400 |
| Feb 20, 2024 | 4.55 | 4.56 | 4.50 | 4.51 | 4.51 | 7,200 |
| Feb 16, 2024 | 4.53 | 4.60 | 4.45 | 4.56 | 4.56 | 11,300 |
| Feb 15, 2024 | 4.51 | 4.56 | 4.51 | 4.52 | 4.52 | 16,800 |
| Feb 14, 2024 | 4.48 | 4.57 | 4.45 | 4.54 | 4.54 | 14,100 |
| Feb 13, 2024 | 4.50 | 4.51 | 4.45 | 4.46 | 4.46 | 30,600 |
| Feb 12, 2024 | 4.46 | 4.50 | 4.44 | 4.50 | 4.50 | 53,700 |
| Feb 9, 2024 | 4.46 | 4.49 | 4.45 | 4.49 | 4.49 | 61,900 |
| Feb 8, 2024 | 4.52 | 4.54 | 4.50 | 4.53 | 4.53 | 75,100 |
| Feb 7, 2024 | 4.46 | 4.53 | 4.46 | 4.51 | 4.51 | 10,300 |
| Feb 6, 2024 | 4.42 | 4.42 | 4.38 | 4.41 | 4.41 | 23,000 |
| Feb 5, 2024 | 4.35 | 4.36 | 4.31 | 4.34 | 4.34 | 9,800 |
| Feb 2, 2024 | 4.33 | 4.42 | 4.33 | 4.36 | 4.36 | 19,100 |
| Feb 1, 2024 | 4.39 | 4.47 | 4.39 | 4.43 | 4.43 | 9,900 |
| Jan 31, 2024 | 4.25 | 4.32 | 4.25 | 4.30 | 4.30 | 67,100 |
| Jan 30, 2024 | 4.41 | 4.41 | 4.34 | 4.36 | 4.36 | 12,000 |
| Jan 29, 2024 | 4.31 | 4.41 | 4.31 | 4.39 | 4.39 | 75,600 |
| Jan 26, 2024 | 4.33 | 4.42 | 4.33 | 4.36 | 4.36 | 14,500 |
| Jan 25, 2024 | 4.45 | 4.46 | 4.40 | 4.40 | 4.40 | 15,000 |
| Jan 24, 2024 | 4.45 | 4.49 | 4.42 | 4.45 | 4.45 | 12,300 |
| Jan 23, 2024 | 4.41 | 4.43 | 4.40 | 4.41 | 4.41 | 34,700 |
| Jan 22, 2024 | 4.42 | 4.44 | 4.41 | 4.43 | 4.43 | 51,100 |
| Jan 19, 2024 | 4.26 | 4.28 | 4.22 | 4.22 | 4.22 | 29,000 |
| Jan 18, 2024 | 4.25 | 4.33 | 4.25 | 4.33 | 4.33 | 42,600 |
Related Tickers
KGGNF Kogan.com Ltd
4.4500
0.00%
RDBBF Articore Group Limited
0.1630
+0.31%
YAHOF LY Corporation
3.2000
0.00%
DSNO.ST Desenio Group AB (publ)
0.2840
-11.25%
MFB.NZ My Food Bag Group Limited
0.2100
+2.44%
DLVEY Deliveroo PLC
8.73
0.00%
PLTXF JIVA Technologies Inc.
0.1810
+3.08%
DROOF Deliveroo plc
1.7500
+9.38%
MOGU MOGU Inc.
2.5500
0.00%
BHG.ST BHG Group AB (publ)
19.80
+0.05%