As of 2:27:30 PM EST. 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 |
|---|---|---|---|---|---|---|
| Dec 12, 2024 | 1.6500 | 1.7299 | 1.5500 | 1.6501 | 1.6501 | 21,558 |
| Dec 11, 2024 | 2.0500 | 2.1000 | 1.5310 | 1.6670 | 1.6670 | 106,500 |
| Dec 10, 2024 | 1.7800 | 2.1000 | 1.7200 | 2.0500 | 2.0500 | 110,100 |
| Dec 9, 2024 | 1.7500 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 10,800 |
| Dec 6, 2024 | 1.7300 | 1.7300 | 1.6900 | 1.7100 | 1.7100 | 3,300 |
| Dec 5, 2024 | 1.7200 | 1.7300 | 1.6900 | 1.7000 | 1.7000 | 30,200 |
| Dec 4, 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7150 | 1.7150 | 10,500 |
| Dec 3, 2024 | 1.7400 | 1.7400 | 1.6850 | 1.7000 | 1.7000 | 13,200 |
| Dec 2, 2024 | 1.7700 | 1.7800 | 1.6410 | 1.7000 | 1.7000 | 9,200 |
| Nov 29, 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 2,100 |
| Nov 27, 2024 | 1.7700 | 1.7700 | 1.6900 | 1.6900 | 1.6900 | 5,200 |
| Nov 26, 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7060 | 1.7060 | 1,000 |
| Nov 25, 2024 | 1.6300 | 1.7800 | 1.6300 | 1.7110 | 1.7110 | 31,800 |
| Nov 22, 2024 | 1.6200 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 9,300 |
| Nov 21, 2024 | 1.6700 | 1.7300 | 1.6100 | 1.6700 | 1.6700 | 5,100 |
| Nov 20, 2024 | 1.7100 | 1.7500 | 1.6000 | 1.6400 | 1.6400 | 13,300 |
| Nov 19, 2024 | 1.6000 | 1.8400 | 1.6000 | 1.7100 | 1.7100 | 31,200 |
| Nov 18, 2024 | 1.6300 | 1.6420 | 1.5700 | 1.6200 | 1.6200 | 5,700 |
| Nov 15, 2024 | 1.5700 | 1.6300 | 1.5700 | 1.6100 | 1.6100 | 1,200 |
| Nov 14, 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 4,600 |
| Nov 13, 2024 | 1.5800 | 1.6700 | 1.5800 | 1.6700 | 1.6700 | 9,400 |
| Nov 12, 2024 | 1.6300 | 1.6500 | 1.5870 | 1.6100 | 1.6100 | 3,000 |
| Nov 11, 2024 | 1.5200 | 1.7700 | 1.5100 | 1.5700 | 1.5700 | 23,200 |
| Nov 8, 2024 | 1.4960 | 1.5500 | 1.4960 | 1.5500 | 1.5500 | 2,700 |
| Nov 7, 2024 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 5,300 |
| Nov 6, 2024 | 1.5000 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 3,100 |
| Nov 5, 2024 | 1.5000 | 1.5000 | 1.4850 | 1.4850 | 1.4850 | 4,300 |
| Nov 4, 2024 | 1.5500 | 1.5570 | 1.4900 | 1.4900 | 1.4900 | 4,200 |
| Nov 1, 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5150 | 1.5150 | 2,400 |
| Oct 31, 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 3,000 |
| Oct 30, 2024 | 1.5200 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 4,300 |
| Oct 29, 2024 | 1.5600 | 1.5850 | 1.5100 | 1.5100 | 1.5100 | 9,000 |
| Oct 28, 2024 | 1.5900 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 8,200 |
| Oct 25, 2024 | 1.6000 | 1.6800 | 1.5900 | 1.5900 | 1.5900 | 17,100 |
| Oct 24, 2024 | 1.5100 | 1.6300 | 1.5100 | 1.5600 | 1.5600 | 5,800 |
| Oct 23, 2024 | 1.6000 | 1.6430 | 1.5300 | 1.5300 | 1.5300 | 4,200 |
| Oct 22, 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 5,900 |
| Oct 21, 2024 | 1.7300 | 1.7300 | 1.6200 | 1.6500 | 1.6500 | 19,400 |
| Oct 18, 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 8,100 |
| Oct 17, 2024 | 1.8100 | 1.8270 | 1.7700 | 1.7700 | 1.7700 | 13,200 |
| Oct 16, 2024 | 1.8200 | 1.9000 | 1.8100 | 1.8100 | 1.8100 | 7,600 |
| Oct 15, 2024 | 1.8320 | 1.9900 | 1.8300 | 1.8800 | 1.8800 | 30,800 |
| Oct 14, 2024 | 1.8400 | 1.9600 | 1.8300 | 1.8300 | 1.8300 | 4,500 |
| Oct 11, 2024 | 1.8000 | 1.9600 | 1.8000 | 1.9100 | 1.9100 | 5,400 |
| Oct 10, 2024 | 1.8400 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 6,800 |
| Oct 9, 2024 | 1.8300 | 1.8600 | 1.8060 | 1.8500 | 1.8500 | 2,200 |
| Oct 8, 2024 | 1.8400 | 1.8400 | 1.7700 | 1.8300 | 1.8300 | 1,300 |
| Oct 7, 2024 | 1.8000 | 1.8600 | 1.7500 | 1.7700 | 1.7700 | 4,000 |
| Oct 4, 2024 | 1.7800 | 1.8500 | 1.7540 | 1.8000 | 1.8000 | 2,000 |
| Oct 3, 2024 | 1.8400 | 1.9300 | 1.8000 | 1.8000 | 1.8000 | 3,800 |
| Oct 2, 2024 | 1.9300 | 1.9300 | 1.8000 | 1.8500 | 1.8500 | 8,800 |
| Oct 1, 2024 | 1.9000 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 4,300 |
| Sep 30, 2024 | 1.8500 | 1.9300 | 1.8100 | 1.9100 | 1.9100 | 7,900 |
| Sep 27, 2024 | 1.8600 | 1.9900 | 1.8600 | 1.8600 | 1.8600 | 11,200 |
| Sep 26, 2024 | 2.0400 | 2.0400 | 1.8120 | 1.9100 | 1.9100 | 11,000 |
| Sep 25, 2024 | 2.1500 | 2.1500 | 1.9080 | 1.9500 | 1.9500 | 22,800 |
| Sep 24, 2024 | 1.8000 | 2.1900 | 1.8000 | 2.1820 | 2.1820 | 31,900 |
| Sep 23, 2024 | 1.7100 | 1.8300 | 1.7100 | 1.8300 | 1.8300 | 10,800 |
| Sep 20, 2024 | 1.7800 | 1.8100 | 1.7100 | 1.8000 | 1.8000 | 35,200 |
| Sep 19, 2024 | 1.7800 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 3,900 |
| Sep 18, 2024 | 1.7900 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 8,600 |
| Sep 17, 2024 | 1.8000 | 1.8200 | 1.7500 | 1.7600 | 1.7600 | 9,400 |
| Sep 16, 2024 | 1.7820 | 1.8000 | 1.7400 | 1.7610 | 1.7610 | 9,700 |
| Sep 13, 2024 | 1.7400 | 1.8500 | 1.7320 | 1.7700 | 1.7700 | 4,900 |
| Sep 12, 2024 | 1.8000 | 1.8300 | 1.7000 | 1.7800 | 1.7800 | 15,400 |
| Sep 11, 2024 | 1.7700 | 1.8100 | 1.7200 | 1.7700 | 1.7700 | 21,300 |
| Sep 10, 2024 | 1.7400 | 1.8000 | 1.7000 | 1.7490 | 1.7490 | 18,900 |
| Sep 9, 2024 | 1.6230 | 1.7400 | 1.6230 | 1.7000 | 1.7000 | 12,700 |
| Sep 6, 2024 | 1.6900 | 1.6900 | 1.5500 | 1.6280 | 1.6280 | 9,700 |
| Sep 5, 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 7,000 |
| Sep 4, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6700 | 1.6700 | 4,000 |
| Sep 3, 2024 | 1.6100 | 1.7200 | 1.6000 | 1.7100 | 1.7100 | 10,800 |
| Aug 30, 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6600 | 1.6600 | 4,600 |
| Aug 29, 2024 | 1.7900 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 16,000 |
| Aug 28, 2024 | 1.7500 | 1.8700 | 1.7200 | 1.7200 | 1.7200 | 20,300 |
| Aug 27, 2024 | 1.5700 | 1.7700 | 1.5500 | 1.7300 | 1.7300 | 35,600 |
| Aug 26, 2024 | 1.5400 | 1.5500 | 1.5120 | 1.5400 | 1.5400 | 14,000 |
| Aug 23, 2024 | 1.5400 | 1.5900 | 1.5350 | 1.5500 | 1.5500 | 4,700 |
| Aug 22, 2024 | 1.4900 | 1.5500 | 1.4800 | 1.5080 | 1.5080 | 13,300 |
| Aug 21, 2024 | 1.5400 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 8,800 |
| Aug 20, 2024 | 1.5400 | 1.5400 | 1.4300 | 1.4600 | 1.4600 | 15,100 |
| Aug 19, 2024 | 1.5100 | 1.5400 | 1.4500 | 1.4500 | 1.4500 | 11,300 |
| Aug 16, 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 7,300 |
| Aug 15, 2024 | 1.5000 | 1.5300 | 1.4730 | 1.5060 | 1.5060 | 4,200 |
| Aug 14, 2024 | 1.4500 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 3,300 |
| Aug 13, 2024 | 1.5140 | 1.5170 | 1.4400 | 1.4500 | 1.4500 | 6,100 |
| Aug 12, 2024 | 1.4300 | 1.5130 | 1.4300 | 1.4500 | 1.4500 | 11,000 |
| Aug 9, 2024 | 1.5000 | 1.5100 | 1.4550 | 1.4700 | 1.4700 | 21,200 |
| Aug 8, 2024 | 1.5500 | 1.6100 | 1.5000 | 1.5100 | 1.5100 | 8,200 |
| Aug 7, 2024 | 1.5600 | 1.5600 | 1.5210 | 1.5500 | 1.5500 | 4,700 |
| Aug 6, 2024 | 1.5300 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 24,800 |
| Aug 5, 2024 | 1.5800 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 27,900 |
| Aug 2, 2024 | 1.6000 | 1.7500 | 1.6000 | 1.7500 | 1.7500 | 26,300 |
| Aug 1, 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6400 | 1.6400 | 15,000 |
| Jul 31, 2024 | 1.6100 | 1.6600 | 1.6100 | 1.6500 | 1.6500 | 10,800 |
| Jul 30, 2024 | 1.7000 | 1.7100 | 1.6200 | 1.6300 | 1.6300 | 27,100 |
| Jul 29, 2024 | 1.7600 | 1.8000 | 1.7200 | 1.7400 | 1.7400 | 14,500 |
| Jul 26, 2024 | 1.8500 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 12,500 |
| Jul 25, 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 14,000 |
| Jul 24, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 17,700 |
| Jul 23, 2024 | 1.8100 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 24,200 |
| Jul 22, 2024 | 1.8100 | 2.0300 | 1.8100 | 1.8500 | 1.8500 | 59,100 |
| Jul 19, 2024 | 1.8700 | 1.9300 | 1.8600 | 1.8900 | 1.8900 | 26,200 |
| Jul 18, 2024 | 1.9000 | 1.9600 | 1.8600 | 1.9200 | 1.9200 | 40,100 |
| Jul 17, 2024 | 1.8200 | 1.9120 | 1.8200 | 1.8900 | 1.8900 | 36,000 |
| Jul 16, 2024 | 1.9700 | 2.0200 | 1.8700 | 1.8900 | 1.8900 | 54,800 |
| Jul 15, 2024 | 1.9300 | 2.0800 | 1.9200 | 2.0100 | 2.0100 | 45,900 |
| Jul 12, 2024 | 2.1100 | 2.1210 | 1.8000 | 2.0800 | 2.0800 | 162,800 |
| Jul 11, 2024 | 1.8400 | 2.1400 | 1.8000 | 1.8500 | 1.8500 | 159,500 |
| Jul 10, 2024 | 1.7900 | 2.0000 | 1.7900 | 1.9500 | 1.9500 | 135,300 |
| Jul 9, 2024 | 1.9600 | 2.0800 | 1.7000 | 1.8200 | 1.8200 | 217,300 |
| Jul 8, 2024 | 2.7200 | 2.9500 | 1.9800 | 1.9800 | 1.9800 | 534,200 |
| Jul 5, 2024 | 3.5000 | 3.8700 | 2.8500 | 3.0400 | 3.0400 | 1,763,100 |
| Jul 3, 2024 | 3.2900 | 3.6300 | 2.8500 | 3.3000 | 3.3000 | 3,455,200 |
| Jul 2, 2024 | 1.9100 | 3.8500 | 1.9100 | 3.1000 | 3.1000 | 6,188,200 |
| Jul 1, 2024 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1.9100 | 900 |
| Jun 28, 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 1,200 |
| Jun 27, 2024 | 2.0000 | 2.0000 | 1.9100 | 1.9100 | 1.9100 | 5,200 |
| Jun 26, 2024 | 1.8550 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 3,400 |
| Jun 25, 2024 | 1.9000 | 1.9000 | 1.8600 | 1.8700 | 1.8700 | 3,400 |
| Jun 24, 2024 | 1.9300 | 1.9350 | 1.8500 | 1.8500 | 1.8500 | 6,200 |
| Jun 21, 2024 | 1.8400 | 2.0000 | 1.8200 | 1.8300 | 1.8300 | 17,200 |
| Jun 20, 2024 | 3.0000 | 3.0000 | 1.5700 | 1.8000 | 1.8000 | 121,000 |
| Jun 18, 2024 | 2.2000 | 2.2500 | 2.1700 | 2.1700 | 2.1700 | 1,900 |
| Jun 17, 2024 | 2.1500 | 2.3400 | 2.1500 | 2.2000 | 2.2000 | 3,100 |
| Jun 14, 2024 | 2.1500 | 2.2100 | 2.1500 | 2.2100 | 2.2100 | 2,600 |
| Jun 13, 2024 | 2.1800 | 2.2100 | 2.1800 | 2.2100 | 2.2100 | 1,300 |
| Jun 12, 2024 | 2.2800 | 2.3000 | 2.1800 | 2.1800 | 2.1800 | 4,400 |
| Jun 11, 2024 | 2.2800 | 2.3100 | 2.2800 | 2.3100 | 2.3100 | 1,400 |
| Jun 10, 2024 | 2.3800 | 2.4000 | 2.2800 | 2.3300 | 2.3300 | 6,900 |
| Jun 7, 2024 | 2.4500 | 2.4500 | 2.3800 | 2.3800 | 2.3800 | 2,300 |
| Jun 6, 2024 | 2.4000 | 2.4500 | 2.4000 | 2.4500 | 2.4500 | 3,800 |
| Jun 5, 2024 | 2.4200 | 2.4530 | 2.4100 | 2.4200 | 2.4200 | 5,600 |
| Jun 4, 2024 | 2.4400 | 2.4750 | 2.4400 | 2.4400 | 2.4400 | 4,300 |
| Jun 3, 2024 | 2.3400 | 2.7100 | 2.3400 | 2.3800 | 2.3800 | 5,200 |
| May 31, 2024 | 2.4000 | 2.5000 | 2.3000 | 2.3000 | 2.3000 | 4,900 |
| May 30, 2024 | 2.3200 | 2.4000 | 2.3200 | 2.3300 | 2.3300 | 3,300 |
| May 29, 2024 | 2.4100 | 2.5460 | 2.3600 | 2.3600 | 2.3600 | 8,200 |
| May 28, 2024 | 2.4400 | 2.5100 | 2.4400 | 2.4800 | 2.4800 | 5,900 |
| May 24, 2024 | 2.5100 | 2.5310 | 2.5000 | 2.5100 | 2.5100 | 8,200 |
| May 23, 2024 | 2.4500 | 2.5500 | 2.4500 | 2.5300 | 2.5300 | 3,300 |
| May 22, 2024 | 2.5400 | 2.5700 | 2.5100 | 2.5100 | 2.5100 | 5,400 |
| May 21, 2024 | 2.5000 | 2.5620 | 2.5000 | 2.5300 | 2.5300 | 2,700 |
| May 20, 2024 | 2.6000 | 2.6100 | 2.5300 | 2.5300 | 2.5300 | 4,000 |
| May 17, 2024 | 2.9000 | 2.9000 | 2.7100 | 2.7100 | 2.7100 | 7,000 |
| May 16, 2024 | 2.9000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 9,200 |
| May 15, 2024 | 2.8600 | 3.0600 | 2.8000 | 2.8700 | 2.8700 | 16,300 |
| May 14, 2024 | 2.8780 | 2.9000 | 2.7500 | 2.8600 | 2.8600 | 8,800 |
| May 13, 2024 | 2.9300 | 3.0500 | 2.8500 | 2.8500 | 2.8500 | 5,800 |
| May 10, 2024 | 3.1500 | 3.2000 | 3.0100 | 3.0100 | 3.0100 | 13,500 |
| May 9, 2024 | 3.4800 | 3.4800 | 3.1500 | 3.2200 | 3.2200 | 23,400 |
| May 8, 2024 | 3.9000 | 3.9000 | 3.3600 | 3.4100 | 3.4100 | 45,200 |
| May 7, 2024 | 3.1400 | 4.0400 | 3.0000 | 3.8500 | 3.8500 | 220,000 |
| May 6, 2024 | 3.0000 | 3.2700 | 3.0000 | 3.1900 | 3.1900 | 39,100 |
| May 3, 2024 | 3.2200 | 3.3900 | 2.6500 | 3.1800 | 3.1800 | 140,900 |
| May 2, 2024 | 3.0400 | 3.5400 | 2.6400 | 3.3900 | 3.3900 | 462,900 |
| May 1, 2024 | 1.8400 | 6.1000 | 1.5880 | 3.2700 | 3.2700 | 12,183,000 |
| Apr 30, 2024 | 1.8600 | 1.8600 | 1.4600 | 1.4600 | 1.4600 | 11,700 |
| Apr 29, 2024 | 1.8200 | 2.0990 | 1.7900 | 1.7900 | 1.7900 | 2,400 |
| Apr 26, 2024 | 2.0000 | 2.0490 | 1.8600 | 1.9400 | 1.9400 | 6,300 |
| Apr 25, 2024 | 2.0000 | 2.1160 | 1.9600 | 1.9600 | 1.9600 | 5,000 |
| Apr 24, 2024 | 2.1500 | 2.2250 | 2.0000 | 2.0000 | 2.0000 | 4,600 |
| Apr 23, 2024 | 2.2900 | 2.3350 | 2.1500 | 2.1500 | 2.1500 | 4,900 |
| Apr 22, 2024 | 2.6200 | 2.6280 | 2.2500 | 2.3000 | 2.3000 | 2,300 |
| Apr 19, 2024 | 2.9900 | 2.9900 | 2.6500 | 2.6500 | 2.6500 | 3,200 |
| Apr 18, 2024 | 3.0000 | 3.0000 | 2.9250 | 2.9250 | 2.9250 | 500 |
| Apr 17, 2024 | 2.8400 | 2.9400 | 2.8000 | 2.9400 | 2.9400 | 1,600 |
| Apr 16, 2024 | 2.6600 | 2.8200 | 2.6550 | 2.7000 | 2.7000 | 4,800 |
| Apr 15, 2024 | 2.6600 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 1,200 |
| Apr 12, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 500 |
| Apr 11, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,400 |
| Apr 10, 2024 | 2.6000 | 2.6990 | 2.6000 | 2.6800 | 2.6800 | 2,200 |
| Apr 9, 2024 | 2.7000 | 2.7300 | 2.6100 | 2.6100 | 2.6100 | 3,400 |
| Apr 8, 2024 | 2.8600 | 2.9800 | 2.7500 | 2.7500 | 2.7500 | 1,900 |
| Apr 5, 2024 | 3.0930 | 3.0930 | 2.7300 | 2.7500 | 2.7500 | 2,000 |
| Apr 4, 2024 | 3.0010 | 3.0310 | 2.9400 | 2.9400 | 2.9400 | 1,300 |
| Apr 3, 2024 | 2.8000 | 3.0000 | 2.8000 | 2.9510 | 2.9510 | 2,700 |
| Apr 2, 2024 | 3.0600 | 3.0800 | 2.8500 | 2.8500 | 2.8500 | 5,600 |
| Apr 1, 2024 | 3.2100 | 3.3990 | 3.1100 | 3.1100 | 3.1100 | 8,000 |
| Mar 28, 2024 | 3.4800 | 3.5000 | 3.2800 | 3.2800 | 3.2800 | 5,800 |
| Mar 27, 2024 | 3.6100 | 3.6800 | 3.4000 | 3.4200 | 3.4200 | 4,100 |
| Mar 26, 2024 | 3.9100 | 3.9100 | 3.5000 | 3.5000 | 3.5000 | 4,000 |
| Mar 25, 2024 | 3.7000 | 3.9900 | 3.6500 | 3.9900 | 3.9900 | 2,300 |
| Mar 22, 2024 | 3.9300 | 3.9300 | 3.7500 | 3.7500 | 3.7500 | 2,400 |
| Mar 21, 2024 | 3.8100 | 3.9700 | 3.8100 | 3.9100 | 3.9100 | 1,100 |
| Mar 20, 2024 | 3.7500 | 3.9900 | 3.7500 | 3.9900 | 3.9900 | 1,900 |
| Mar 19, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Mar 18, 2024 | 3.6800 | 3.9000 | 3.6800 | 3.7400 | 3.7400 | 2,900 |
| Mar 15, 2024 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | 3.6500 | 400 |
| Mar 14, 2024 | 3.7500 | 3.8700 | 3.5250 | 3.8300 | 3.8300 | 21,000 |
| Mar 13, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 600 |
| Mar 12, 2024 | 3.7700 | 3.7990 | 3.6000 | 3.6000 | 3.6000 | 2,700 |
| Mar 11, 2024 | 3.4800 | 3.7000 | 3.4800 | 3.7000 | 3.7000 | 3,500 |
| Mar 8, 2024 | 3.7400 | 3.7500 | 3.6300 | 3.6950 | 3.6950 | 2,300 |
| Mar 7, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1,400 |
| Mar 6, 2024 | 3.6610 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 4,300 |
| Mar 5, 2024 | 3.8200 | 3.8200 | 3.6000 | 3.6000 | 3.6000 | 2,500 |
| Mar 4, 2024 | 3.6000 | 3.7260 | 3.5000 | 3.6000 | 3.6000 | 5,700 |
| Mar 1, 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 900 |
| Feb 29, 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5250 | 3.5250 | 1,100 |
| Feb 28, 2024 | 3.6600 | 3.7000 | 3.5200 | 3.6960 | 3.6960 | 3,100 |
| Feb 27, 2024 | 3.5000 | 3.6480 | 3.5000 | 3.5500 | 3.5500 | 2,500 |
| Feb 26, 2024 | 3.5800 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 7,700 |
| Feb 23, 2024 | 3.2000 | 3.4000 | 3.2000 | 3.3800 | 3.3800 | 1,700 |
| Feb 22, 2024 | 3.4000 | 3.4600 | 3.2000 | 3.2500 | 3.2500 | 34,400 |
| Feb 21, 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5100 | 3.5100 | 1,400 |
| Feb 20, 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | 800 |
| Feb 16, 2024 | 3.6000 | 3.7500 | 3.2000 | 3.4000 | 3.4000 | 62,100 |
| Feb 15, 2024 | 3.5300 | 3.6000 | 3.5300 | 3.6000 | 3.6000 | 700 |
| Feb 14, 2024 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 8,000 |
| Feb 13, 2024 | 3.4900 | 3.7500 | 3.4900 | 3.5000 | 3.5000 | 41,800 |
| Feb 12, 2024 | 3.6100 | 3.7700 | 3.5500 | 3.5500 | 3.5500 | 29,700 |
| Feb 9, 2024 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | 3.8400 | 1,000 |
| Feb 8, 2024 | 3.7000 | 3.7500 | 3.5000 | 3.5820 | 3.5820 | 12,100 |
| Feb 7, 2024 | 3.8400 | 3.9500 | 3.7500 | 3.7500 | 3.7500 | 6,300 |
| Feb 6, 2024 | 3.9500 | 3.9500 | 3.8400 | 3.8400 | 3.8400 | 4,200 |
| Feb 5, 2024 | 4.0000 | 4.0000 | 3.8800 | 3.9400 | 3.9400 | 4,400 |
| Feb 2, 2024 | 3.9500 | 3.9900 | 3.8300 | 3.9000 | 3.9000 | 3,000 |
| Feb 1, 2024 | 4.1000 | 4.1000 | 3.9000 | 3.9500 | 3.9500 | 4,500 |
| Jan 31, 2024 | 3.9500 | 4.1000 | 3.9100 | 4.1000 | 4.1000 | 3,700 |
| Jan 30, 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.9500 | 800 |
| Jan 29, 2024 | 4.0600 | 4.1000 | 3.9500 | 3.9600 | 3.9600 | 1,400 |
| Jan 26, 2024 | 4.1000 | 4.2000 | 3.9500 | 4.0500 | 4.0500 | 21,200 |
| Jan 25, 2024 | 4.4700 | 4.4700 | 4.0700 | 4.0800 | 4.0800 | 19,000 |
| Jan 24, 2024 | 4.1300 | 4.2500 | 4.1000 | 4.1000 | 4.1000 | 15,900 |
| Jan 23, 2024 | 4.1100 | 5.0000 | 4.0500 | 4.1300 | 4.1300 | 24,500 |
| Jan 22, 2024 | 4.5600 | 4.7000 | 4.1300 | 4.2200 | 4.2200 | 15,800 |
| Jan 19, 2024 | 5.4500 | 5.4500 | 4.5300 | 4.5600 | 4.5600 | 30,200 |
| Jan 18, 2024 | 5.4900 | 5.6000 | 4.9400 | 5.4500 | 5.4500 | 41,400 |
| Jan 17, 2024 | 4.4100 | 4.8900 | 4.0500 | 4.8200 | 4.8200 | 63,600 |
| Jan 16, 2024 | 5.5000 | 5.5000 | 4.2600 | 4.7000 | 4.7000 | 124,200 |
| Jan 12, 2024 | 4.0400 | 8.7400 | 4.0400 | 5.5800 | 5.5800 | 5,423,300 |
| Jan 11, 2024 | 4.2000 | 4.2000 | 4.1700 | 4.1700 | 4.1700 | 500 |
| Jan 10, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 400 |
| Jan 9, 2024 | 4.0000 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 1,300 |
| Jan 8, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0100 | 4.0100 | 1,600 |
| Jan 5, 2024 | 4.1900 | 4.2000 | 3.9900 | 3.9900 | 3.9900 | 4,600 |
| Jan 4, 2024 | 4.4800 | 4.4800 | 4.1100 | 4.1100 | 4.1100 | 2,000 |
| Jan 3, 2024 | 4.5000 | 4.5000 | 4.1500 | 4.1500 | 4.1500 | 2,200 |
| Jan 2, 2024 | 4.9600 | 4.9600 | 4.0900 | 4.1860 | 4.1860 | 6,600 |
| Dec 29, 2023 | 5.6900 | 6.2500 | 4.7320 | 4.9600 | 4.9600 | 29,100 |
| Dec 28, 2023 | 6.3500 | 6.3500 | 4.0500 | 4.1000 | 4.1000 | 13,900 |
| Dec 27, 2023 | 6.8000 | 6.8500 | 6.5000 | 6.5000 | 6.5000 | 4,800 |
| Dec 26, 2023 | 6.9000 | 6.9000 | 6.7500 | 6.7600 | 6.7600 | 4,400 |
| Dec 22, 2023 | 7.1000 | 7.1600 | 6.8200 | 6.9800 | 6.9800 | 8,700 |
| Dec 21, 2023 | 6.2300 | 7.2600 | 5.9700 | 7.1100 | 7.1100 | 17,400 |
| Dec 20, 2023 | 5.5000 | 5.9660 | 5.4800 | 5.9660 | 5.9660 | 3,200 |
| Dec 19, 2023 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 700 |
| Dec 18, 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 600 |
| Dec 15, 2023 | 5.5000 | 5.5000 | 4.9700 | 5.1200 | 5.1200 | 7,700 |
| Dec 14, 2023 | 4.5000 | 5.5000 | 4.3200 | 5.4400 | 5.4400 | 22,300 |
| Dec 13, 2023 | 4.0400 | 4.1900 | 4.0200 | 4.1900 | 4.1900 | 8,500 |
| Dec 12, 2023 | 4.3800 | 4.4900 | 4.0000 | 4.0000 | 4.0000 | 12,300 |
Related Tickers
RMSG Real Messenger Corporation
1.8810
-10.43%
EBZT Everything Blockchain, Inc.
0.0129
+3.20%
BCAN Femto Technologies Inc.
8.00
0.00%
IFBD Infobird Co., Ltd
2.3000
-5.04%
YXT YXT.COM Group Holding Limited
2.1600
-8.09%
BLBX Blackboxstocks Inc.
2.3845
-8.64%
RMNI Rimini Street, Inc.
2.0500
-2.38%
TROO TROOPS, Inc.
1.8440
-7.80%
NVNI Nvni Group Limited
0.6299
-4.56%
HTCR HeartCore Enterprises, Inc.
1.6100
-1.23%