Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
0.6117
-0.0382
(-5.88%)
At close: February 21 at 4:00:00 PM EST
0.6002
-0.01
(-1.88%)
After hours: February 21 at 7:46:00 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 | 0.6500 | 0.6530 | 0.5960 | 0.6120 | 0.6120 | 342,200 |
Feb 20, 2025 | 0.6480 | 0.7390 | 0.5950 | 0.6500 | 0.6500 | 1,445,300 |
Feb 19, 2025 | 0.6700 | 0.6700 | 0.6200 | 0.6270 | 0.6270 | 347,600 |
Feb 18, 2025 | 0.6100 | 0.6770 | 0.6000 | 0.6340 | 0.6340 | 737,500 |
Feb 14, 2025 | 0.5700 | 0.6100 | 0.5700 | 0.5980 | 0.5980 | 252,400 |
Feb 13, 2025 | 0.5630 | 0.5720 | 0.5520 | 0.5700 | 0.5700 | 51,900 |
Feb 12, 2025 | 0.5770 | 0.5770 | 0.5560 | 0.5640 | 0.5640 | 33,500 |
Feb 11, 2025 | 0.5500 | 0.5800 | 0.5500 | 0.5630 | 0.5630 | 187,400 |
Feb 10, 2025 | 0.5700 | 0.5890 | 0.5500 | 0.5530 | 0.5530 | 152,300 |
Feb 7, 2025 | 0.5600 | 0.6000 | 0.5500 | 0.5790 | 0.5790 | 318,200 |
Feb 6, 2025 | 0.5180 | 0.6180 | 0.5180 | 0.5770 | 0.5770 | 527,600 |
Feb 5, 2025 | 0.5190 | 0.5350 | 0.5050 | 0.5260 | 0.5260 | 108,300 |
Feb 4, 2025 | 0.5010 | 0.5250 | 0.5010 | 0.5170 | 0.5170 | 83,700 |
Feb 3, 2025 | 0.5000 | 0.5250 | 0.5000 | 0.5110 | 0.5110 | 157,600 |
Jan 31, 2025 | 0.5300 | 0.5400 | 0.5200 | 0.5280 | 0.5280 | 124,700 |
Jan 30, 2025 | 0.5200 | 0.5360 | 0.4900 | 0.5320 | 0.5320 | 194,800 |
Jan 29, 2025 | 0.5000 | 0.5180 | 0.4900 | 0.5120 | 0.5120 | 225,900 |
Jan 28, 2025 | 0.5050 | 0.5200 | 0.4900 | 0.4930 | 0.4930 | 316,000 |
Jan 27, 2025 | 0.5230 | 0.5250 | 0.5000 | 0.5000 | 0.5000 | 174,300 |
Jan 24, 2025 | 0.5010 | 0.5270 | 0.5000 | 0.5110 | 0.5110 | 175,400 |
Jan 23, 2025 | 0.5340 | 0.5350 | 0.5000 | 0.5100 | 0.5100 | 236,900 |
Jan 22, 2025 | 0.5300 | 0.5350 | 0.5100 | 0.5210 | 0.5210 | 145,200 |
Jan 21, 2025 | 0.5110 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 133,900 |
Jan 17, 2025 | 0.5150 | 0.5330 | 0.5090 | 0.5250 | 0.5250 | 280,900 |
Jan 16, 2025 | 0.5310 | 0.5400 | 0.5070 | 0.5270 | 0.5270 | 202,200 |
Jan 15, 2025 | 0.5280 | 0.5370 | 0.5100 | 0.5220 | 0.5220 | 111,200 |
Jan 14, 2025 | 0.5230 | 0.5400 | 0.5100 | 0.5220 | 0.5220 | 115,700 |
Jan 13, 2025 | 0.5250 | 0.5500 | 0.5000 | 0.5160 | 0.5160 | 292,200 |
Jan 10, 2025 | 0.5800 | 0.5800 | 0.5210 | 0.5410 | 0.5410 | 237,700 |
Jan 8, 2025 | 0.5840 | 0.6100 | 0.5500 | 0.5700 | 0.5700 | 121,700 |
Jan 7, 2025 | 0.6140 | 0.6160 | 0.5760 | 0.5880 | 0.5880 | 228,300 |
Jan 6, 2025 | 0.5710 | 0.6070 | 0.5710 | 0.6000 | 0.6000 | 426,400 |
Jan 3, 2025 | 0.5510 | 0.5750 | 0.5400 | 0.5710 | 0.5710 | 239,300 |
Jan 2, 2025 | 0.5690 | 0.5780 | 0.5290 | 0.5320 | 0.5320 | 409,900 |
Dec 31, 2024 | 0.6420 | 0.6500 | 0.5850 | 0.5900 | 0.5900 | 1,307,800 |
Dec 30, 2024 | 0.6460 | 0.6700 | 0.6300 | 0.6460 | 0.6460 | 385,200 |
Dec 27, 2024 | 0.6020 | 0.6700 | 0.6010 | 0.6600 | 0.6600 | 787,900 |
Dec 26, 2024 | 0.6040 | 0.6430 | 0.6010 | 0.6130 | 0.6130 | 251,100 |
Dec 24, 2024 | 0.6100 | 0.6240 | 0.5850 | 0.6240 | 0.6240 | 389,100 |
Dec 23, 2024 | 0.5590 | 0.6120 | 0.5590 | 0.5900 | 0.5900 | 216,200 |
Dec 20, 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5680 | 0.5680 | 204,100 |
Dec 19, 2024 | 0.5800 | 0.5990 | 0.5090 | 0.5410 | 0.5410 | 585,700 |
Dec 18, 2024 | 0.5800 | 0.6350 | 0.5710 | 0.5850 | 0.5850 | 337,300 |
Dec 17, 2024 | 0.5900 | 0.6200 | 0.5700 | 0.6030 | 0.6030 | 526,500 |
Dec 16, 2024 | 0.6200 | 0.6910 | 0.5460 | 0.5680 | 0.5680 | 1,010,100 |
Dec 13, 2024 | 0.5000 | 0.6200 | 0.4700 | 0.6010 | 0.6010 | 1,082,300 |
Dec 12, 2024 | 0.5080 | 0.5310 | 0.4600 | 0.5100 | 0.5100 | 975,100 |
Dec 11, 2024 | 0.5900 | 0.5950 | 0.5000 | 0.5000 | 0.5000 | 2,666,200 |
Dec 10, 2024 | 0.6400 | 0.6440 | 0.5850 | 0.5960 | 0.5960 | 455,300 |
Dec 9, 2024 | 0.6300 | 0.6590 | 0.5960 | 0.6270 | 0.6270 | 212,600 |
Dec 6, 2024 | 0.6000 | 0.6600 | 0.5940 | 0.6260 | 0.6260 | 530,000 |
Dec 5, 2024 | 0.6070 | 0.6260 | 0.5790 | 0.6010 | 0.6010 | 459,100 |
Dec 4, 2024 | 0.6550 | 0.6570 | 0.6040 | 0.6200 | 0.6200 | 452,800 |
Dec 3, 2024 | 0.6650 | 0.6800 | 0.6200 | 0.6300 | 0.6300 | 436,400 |
Dec 2, 2024 | 0.6710 | 0.6940 | 0.6310 | 0.6690 | 0.6690 | 356,000 |
Nov 29, 2024 | 0.6300 | 0.7000 | 0.6160 | 0.6730 | 0.6730 | 269,300 |
Nov 27, 2024 | 0.6800 | 0.7040 | 0.6100 | 0.6300 | 0.6300 | 704,200 |
Nov 26, 2024 | 0.6980 | 0.6980 | 0.6570 | 0.6570 | 0.6570 | 521,700 |
Nov 25, 2024 | 0.7770 | 0.7850 | 0.6900 | 0.6900 | 0.6900 | 1,256,500 |
Nov 22, 2024 | 0.7600 | 0.7900 | 0.7420 | 0.7770 | 0.7770 | 133,100 |
Nov 21, 2024 | 0.7420 | 0.7730 | 0.7410 | 0.7700 | 0.7700 | 156,300 |
Nov 20, 2024 | 0.7500 | 0.7780 | 0.7320 | 0.7430 | 0.7430 | 227,400 |
Nov 19, 2024 | 0.7650 | 0.8020 | 0.7550 | 0.7660 | 0.7660 | 147,600 |
Nov 18, 2024 | 0.7910 | 0.7910 | 0.7550 | 0.7680 | 0.7680 | 195,300 |
Nov 15, 2024 | 0.8200 | 0.8400 | 0.7700 | 0.7700 | 0.7700 | 276,500 |
Nov 14, 2024 | 0.8180 | 0.8460 | 0.8030 | 0.8230 | 0.8230 | 232,600 |
Nov 13, 2024 | 0.8060 | 0.8800 | 0.7860 | 0.8250 | 0.8250 | 268,100 |
Nov 12, 2024 | 0.7780 | 0.8500 | 0.7730 | 0.8200 | 0.8200 | 412,600 |
Nov 11, 2024 | 0.7840 | 0.7950 | 0.7800 | 0.7860 | 0.7860 | 140,400 |
Nov 8, 2024 | 0.7120 | 0.8200 | 0.7120 | 0.7950 | 0.7950 | 399,800 |
Nov 7, 2024 | 0.7100 | 0.7380 | 0.7100 | 0.7300 | 0.7300 | 106,100 |
Nov 6, 2024 | 0.7200 | 0.7320 | 0.7130 | 0.7230 | 0.7230 | 109,500 |
Nov 5, 2024 | 0.7200 | 0.7200 | 0.7050 | 0.7070 | 0.7070 | 65,300 |
Nov 4, 2024 | 0.7030 | 0.7240 | 0.7030 | 0.7080 | 0.7080 | 115,500 |
Nov 1, 2024 | 0.7400 | 0.7420 | 0.7030 | 0.7160 | 0.7160 | 153,100 |
Oct 31, 2024 | 0.7600 | 0.7710 | 0.7240 | 0.7350 | 0.7350 | 190,100 |
Oct 30, 2024 | 0.7870 | 0.7900 | 0.7640 | 0.7640 | 0.7640 | 76,600 |
Oct 29, 2024 | 0.7650 | 0.7950 | 0.7600 | 0.7850 | 0.7850 | 98,900 |
Oct 28, 2024 | 0.7600 | 0.7640 | 0.7580 | 0.7640 | 0.7640 | 111,700 |
Oct 25, 2024 | 0.7770 | 0.7800 | 0.7600 | 0.7650 | 0.7650 | 103,900 |
Oct 24, 2024 | 0.7760 | 0.7860 | 0.7680 | 0.7740 | 0.7740 | 138,400 |
Oct 23, 2024 | 0.7900 | 0.8000 | 0.7750 | 0.7790 | 0.7790 | 97,900 |
Oct 22, 2024 | 0.7880 | 0.7890 | 0.7720 | 0.7880 | 0.7880 | 54,400 |
Oct 21, 2024 | 0.7850 | 0.7940 | 0.7720 | 0.7720 | 0.7720 | 164,800 |
Oct 18, 2024 | 0.7900 | 0.8050 | 0.7900 | 0.8020 | 0.8020 | 115,000 |
Oct 17, 2024 | 0.7930 | 0.7930 | 0.7900 | 0.7930 | 0.7930 | 56,800 |
Oct 16, 2024 | 0.8000 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 94,300 |
Oct 15, 2024 | 0.8000 | 0.8100 | 0.7830 | 0.7880 | 0.7880 | 71,500 |
Oct 14, 2024 | 0.8000 | 0.8100 | 0.7850 | 0.8000 | 0.8000 | 86,300 |
Oct 11, 2024 | 0.7720 | 0.8000 | 0.7710 | 0.7850 | 0.7850 | 68,600 |
Oct 10, 2024 | 0.7810 | 0.7830 | 0.7700 | 0.7700 | 0.7700 | 42,900 |
Oct 9, 2024 | 0.7670 | 0.7890 | 0.7670 | 0.7830 | 0.7830 | 40,400 |
Oct 8, 2024 | 0.7700 | 0.7800 | 0.7700 | 0.7710 | 0.7710 | 79,500 |
Oct 7, 2024 | 0.7880 | 0.7900 | 0.7710 | 0.7780 | 0.7780 | 126,900 |
Oct 4, 2024 | 0.8020 | 0.8100 | 0.7650 | 0.7890 | 0.7890 | 173,300 |
Oct 3, 2024 | 0.8350 | 0.8420 | 0.7830 | 0.8010 | 0.8010 | 206,700 |
Oct 2, 2024 | 0.8400 | 0.8560 | 0.8300 | 0.8400 | 0.8400 | 85,400 |
Oct 1, 2024 | 0.8680 | 0.8680 | 0.8410 | 0.8600 | 0.8600 | 90,000 |
Sep 30, 2024 | 0.8700 | 0.8900 | 0.8410 | 0.8650 | 0.8650 | 105,900 |
Sep 27, 2024 | 0.8690 | 0.9000 | 0.8600 | 0.8690 | 0.8690 | 126,700 |
Sep 26, 2024 | 0.8600 | 0.8950 | 0.8550 | 0.8800 | 0.8800 | 54,000 |
Sep 25, 2024 | 0.8870 | 0.9000 | 0.8750 | 0.8820 | 0.8820 | 49,500 |
Sep 24, 2024 | 0.8800 | 0.9060 | 0.8750 | 0.8910 | 0.8910 | 79,800 |
Sep 23, 2024 | 0.8660 | 0.8800 | 0.8660 | 0.8760 | 0.8760 | 40,200 |
Sep 20, 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 83,000 |
Sep 19, 2024 | 0.8500 | 0.8710 | 0.8460 | 0.8600 | 0.8600 | 38,900 |
Sep 18, 2024 | 0.8500 | 0.8740 | 0.8430 | 0.8450 | 0.8450 | 56,200 |
Sep 17, 2024 | 0.8400 | 0.8710 | 0.8400 | 0.8620 | 0.8620 | 43,800 |
Sep 16, 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 53,900 |
Sep 13, 2024 | 0.8750 | 0.8750 | 0.8300 | 0.8540 | 0.8540 | 106,400 |
Sep 12, 2024 | 0.8300 | 0.8800 | 0.8300 | 0.8650 | 0.8650 | 50,300 |
Sep 11, 2024 | 0.8500 | 0.8590 | 0.8410 | 0.8520 | 0.8520 | 42,700 |
Sep 10, 2024 | 0.8230 | 0.8600 | 0.8110 | 0.8500 | 0.8500 | 125,300 |
Sep 9, 2024 | 0.8400 | 0.8460 | 0.8230 | 0.8310 | 0.8310 | 94,200 |
Sep 6, 2024 | 0.8650 | 0.8810 | 0.8400 | 0.8460 | 0.8460 | 64,500 |
Sep 5, 2024 | 0.8600 | 0.8940 | 0.8500 | 0.8700 | 0.8700 | 99,300 |
Sep 4, 2024 | 0.8360 | 0.8800 | 0.8360 | 0.8600 | 0.8600 | 50,200 |
Sep 3, 2024 | 0.9000 | 0.9060 | 0.7820 | 0.8500 | 0.8500 | 188,900 |
Aug 30, 2024 | 0.9100 | 0.9310 | 0.9100 | 0.9300 | 0.9300 | 44,400 |
Aug 29, 2024 | 0.9050 | 0.9330 | 0.9050 | 0.9300 | 0.9300 | 48,500 |
Aug 28, 2024 | 0.9300 | 0.9300 | 0.9050 | 0.9160 | 0.9160 | 34,500 |
Aug 27, 2024 | 0.9150 | 0.9300 | 0.9010 | 0.9300 | 0.9300 | 40,200 |
Aug 26, 2024 | 0.9100 | 0.9250 | 0.9000 | 0.9220 | 0.9220 | 58,200 |
Aug 23, 2024 | 0.9200 | 0.9200 | 0.8900 | 0.9070 | 0.9070 | 93,500 |
Aug 22, 2024 | 0.9100 | 0.9390 | 0.8930 | 0.9060 | 0.9060 | 85,300 |
Aug 21, 2024 | 0.9280 | 0.9370 | 0.8900 | 0.9350 | 0.9350 | 86,900 |
Aug 20, 2024 | 0.9400 | 0.9410 | 0.9200 | 0.9300 | 0.9300 | 56,600 |
Aug 19, 2024 | 0.9400 | 0.9430 | 0.9200 | 0.9360 | 0.9360 | 74,600 |
Aug 16, 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9380 | 0.9380 | 87,500 |
Aug 15, 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 34,200 |
Aug 14, 2024 | 0.8650 | 0.9200 | 0.8650 | 0.9100 | 0.9100 | 150,700 |
Aug 13, 2024 | 0.8680 | 0.9150 | 0.8530 | 0.8850 | 0.8850 | 51,700 |
Aug 12, 2024 | 0.8400 | 0.8580 | 0.8230 | 0.8580 | 0.8580 | 98,500 |
Aug 9, 2024 | 0.8350 | 0.8420 | 0.8220 | 0.8260 | 0.8260 | 39,100 |
Aug 8, 2024 | 0.8520 | 0.8800 | 0.8300 | 0.8440 | 0.8440 | 63,500 |
Aug 7, 2024 | 0.8390 | 0.8870 | 0.8390 | 0.8550 | 0.8550 | 128,400 |
Aug 6, 2024 | 0.8200 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 141,900 |
Aug 5, 2024 | 0.8500 | 0.8660 | 0.7500 | 0.8140 | 0.8140 | 294,800 |
Aug 2, 2024 | 0.8900 | 0.9090 | 0.8510 | 0.8510 | 0.8510 | 90,700 |
Aug 1, 2024 | 0.9200 | 0.9300 | 0.8500 | 0.8900 | 0.8900 | 179,500 |
Jul 31, 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9260 | 0.9260 | 89,800 |
Jul 30, 2024 | 0.9130 | 0.9300 | 0.9000 | 0.9070 | 0.9070 | 130,600 |
Jul 29, 2024 | 0.9420 | 0.9600 | 0.9010 | 0.9280 | 0.9280 | 185,600 |
Jul 26, 2024 | 0.9450 | 0.9500 | 0.9350 | 0.9460 | 0.9460 | 102,700 |
Jul 25, 2024 | 0.9700 | 0.9700 | 0.9320 | 0.9450 | 0.9450 | 112,800 |
Jul 24, 2024 | 0.9900 | 0.9900 | 0.9300 | 0.9460 | 0.9460 | 161,900 |
Jul 23, 2024 | 1.0400 | 1.0600 | 0.9200 | 0.9500 | 0.9500 | 637,500 |
Jul 22, 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 75,600 |
Jul 19, 2024 | 1.0400 | 1.0680 | 1.0400 | 1.0500 | 1.0500 | 46,600 |
Jul 18, 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 46,800 |
Jul 17, 2024 | 1.0600 | 1.0750 | 1.0200 | 1.0500 | 1.0500 | 118,500 |
Jul 16, 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 238,700 |
Jul 15, 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0400 | 1.0400 | 181,200 |
Jul 12, 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 83,500 |
Jul 11, 2024 | 0.9800 | 1.0100 | 0.9650 | 1.0000 | 1.0000 | 179,200 |
Jul 10, 2024 | 0.9720 | 0.9720 | 0.9000 | 0.9650 | 0.9650 | 191,900 |
Jul 9, 2024 | 0.9970 | 1.0000 | 0.9620 | 0.9650 | 0.9650 | 158,700 |
Jul 8, 2024 | 0.9970 | 1.0100 | 0.9900 | 0.9910 | 0.9910 | 118,600 |
Jul 5, 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 64,300 |
Jul 3, 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 42,100 |
Jul 2, 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 132,100 |
Jul 1, 2024 | 1.0200 | 1.0230 | 0.9940 | 1.0100 | 1.0100 | 60,500 |
Jun 28, 2024 | 1.0300 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 169,000 |
Jun 27, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 76,500 |
Jun 26, 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 180,500 |
Jun 25, 2024 | 1.0200 | 1.0400 | 0.9950 | 0.9950 | 0.9950 | 102,200 |
Jun 24, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 180,800 |
Jun 21, 2024 | 1.0000 | 1.0200 | 0.9580 | 1.0200 | 1.0200 | 271,600 |
Jun 20, 2024 | 0.9580 | 0.9790 | 0.8500 | 0.9500 | 0.9500 | 230,000 |
Jun 18, 2024 | 1.0000 | 1.0200 | 0.9600 | 0.9610 | 0.9610 | 225,600 |
Jun 17, 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 85,400 |
Jun 14, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 49,500 |
Jun 13, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 74,300 |
Jun 12, 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 106,900 |
Jun 11, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 80,700 |
Jun 10, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 147,500 |
Jun 7, 2024 | 1.0000 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 205,600 |
Jun 6, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 76,400 |
Jun 5, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 56,800 |
Jun 4, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 73,800 |
Jun 3, 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 142,700 |
May 31, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 62,600 |
May 30, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 95,300 |
May 29, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 67,000 |
May 28, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 107,200 |
May 24, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 78,400 |
May 23, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 150,100 |
May 22, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 57,900 |
May 21, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 74,300 |
May 20, 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 166,600 |
May 17, 2024 | 1.0800 | 1.0800 | 1.0550 | 1.0600 | 1.0600 | 126,800 |
May 16, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 149,700 |
May 15, 2024 | 1.0900 | 1.0900 | 1.0450 | 1.0500 | 1.0500 | 339,000 |
May 14, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 279,800 |
May 13, 2024 | 1.0800 | 1.1250 | 1.0600 | 1.0700 | 1.0700 | 577,200 |
May 10, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 184,500 |
May 9, 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 79,300 |
May 8, 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 113,600 |
May 7, 2024 | 1.0900 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 248,400 |
May 6, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 171,700 |
May 3, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 103,000 |
May 2, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 76,300 |
May 1, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 71,200 |
Apr 30, 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 231,300 |
Apr 29, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 567,900 |
Apr 26, 2024 | 1.1100 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 356,300 |
Apr 25, 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 453,400 |
Apr 24, 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 210,800 |
Apr 23, 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 158,300 |
Apr 22, 2024 | 1.0900 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 210,600 |
Apr 19, 2024 | 1.1300 | 1.1600 | 1.0500 | 1.0800 | 1.0800 | 515,700 |
Apr 18, 2024 | 1.1900 | 1.2100 | 1.0900 | 1.1100 | 1.1100 | 1,561,900 |
Apr 17, 2024 | 1.4600 | 1.5300 | 1.4000 | 1.4800 | 1.4800 | 399,400 |
Apr 16, 2024 | 1.7300 | 1.8000 | 1.4100 | 1.4600 | 1.4600 | 1,644,200 |
Apr 15, 2024 | 1.6700 | 1.8300 | 1.5100 | 1.5200 | 1.5200 | 668,200 |
Apr 12, 2024 | 1.9900 | 2.0100 | 1.5450 | 1.6400 | 1.6400 | 1,542,800 |
Apr 11, 2024 | 1.6600 | 1.9600 | 1.6000 | 1.8400 | 1.8400 | 2,108,000 |
Apr 10, 2024 | 1.6500 | 1.7700 | 1.5200 | 1.5500 | 1.5500 | 957,600 |
Apr 9, 2024 | 1.5400 | 1.6500 | 1.5000 | 1.5400 | 1.5400 | 842,700 |
Apr 8, 2024 | 1.4800 | 1.5390 | 1.4800 | 1.4900 | 1.4900 | 98,900 |
Apr 5, 2024 | 1.4300 | 1.5400 | 1.4100 | 1.4800 | 1.4800 | 185,800 |
Apr 4, 2024 | 1.4100 | 1.4800 | 1.3800 | 1.4200 | 1.4200 | 186,800 |
Apr 3, 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 77,600 |
Apr 2, 2024 | 1.4000 | 1.4600 | 1.3800 | 1.4000 | 1.4000 | 98,700 |
Apr 1, 2024 | 1.3600 | 1.5000 | 1.3400 | 1.4700 | 1.4700 | 316,200 |
Mar 28, 2024 | 1.3800 | 1.3950 | 1.3550 | 1.3700 | 1.3700 | 143,200 |
Mar 27, 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 134,400 |
Mar 26, 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 87,800 |
Mar 25, 2024 | 1.4100 | 1.4200 | 1.3400 | 1.3800 | 1.3800 | 143,000 |
Mar 22, 2024 | 1.3500 | 1.4200 | 1.3100 | 1.4100 | 1.4100 | 109,400 |
Mar 21, 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 85,200 |
Mar 20, 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 89,200 |
Mar 19, 2024 | 1.3100 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 72,200 |
Mar 18, 2024 | 1.3000 | 1.3600 | 1.2850 | 1.3000 | 1.3000 | 102,400 |
Mar 15, 2024 | 1.3300 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 91,200 |
Mar 14, 2024 | 1.3800 | 1.3800 | 1.2900 | 1.2900 | 1.2900 | 180,000 |
Mar 13, 2024 | 1.4000 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 83,700 |
Mar 12, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 92,700 |
Mar 11, 2024 | 1.4200 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 109,500 |
Mar 8, 2024 | 1.4300 | 1.5000 | 1.4200 | 1.4200 | 1.4200 | 82,600 |
Mar 7, 2024 | 1.4400 | 1.4800 | 1.4250 | 1.4300 | 1.4300 | 92,400 |
Mar 6, 2024 | 1.5100 | 1.5200 | 1.4350 | 1.4400 | 1.4400 | 139,200 |
Mar 5, 2024 | 1.5100 | 1.5700 | 1.5100 | 1.5200 | 1.5200 | 104,200 |
Mar 4, 2024 | 1.5400 | 1.5900 | 1.5000 | 1.5300 | 1.5300 | 201,800 |
Mar 1, 2024 | 1.6700 | 1.6700 | 1.5450 | 1.5500 | 1.5500 | 127,200 |
Feb 29, 2024 | 1.6500 | 1.6900 | 1.6100 | 1.6600 | 1.6600 | 224,700 |
Feb 28, 2024 | 1.5700 | 1.7000 | 1.5700 | 1.6500 | 1.6500 | 332,200 |
Feb 27, 2024 | 1.6600 | 1.6840 | 1.5700 | 1.5800 | 1.5800 | 204,800 |
Feb 26, 2024 | 1.5500 | 1.6600 | 1.5350 | 1.6400 | 1.6400 | 166,500 |
Feb 23, 2024 | 1.5000 | 1.6100 | 1.5000 | 1.5600 | 1.5600 | 119,500 |
Feb 22, 2024 | 1.5400 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 121,700 |
Related Tickers
CNVS Cineverse Corp.
4.2900
-0.92%
AGAE Allied Gaming & Entertainment Inc.
1.0300
+5.10%
HOFV Hall of Fame Resort & Entertainment Company
1.0900
-6.03%
1616.HK A METAVERSE
0.044
-8.33%
SEGI Sycamore Entertainment Group, Inc.
0.0007
+8.33%
BREA Brera Holdings PLC
0.6500
+0.09%
PARAA Paramount Global
22.70
-0.57%
EDR Endeavor Group Holdings, Inc.
30.75
-0.13%
BATRA Atlanta Braves Holdings, Inc.
43.38
-1.65%
AMCX AMC Networks Inc.
7.71
-3.87%