Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
0.0020
+0.0009
+(81.82%)
At close: March 7 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 |
---|---|---|---|---|---|---|
Mar 7, 2025 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 57,400 |
Mar 6, 2025 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 5,900 |
Mar 5, 2025 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 3,900 |
Mar 4, 2025 | 0.0010 | 0.0030 | 0.0010 | 0.0010 | 0.0010 | 48,800 |
Mar 3, 2025 | 0.0010 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 368,700 |
Feb 28, 2025 | 0.0010 | 0.0030 | 0.0010 | 0.0010 | 0.0010 | 3,700 |
Feb 27, 2025 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 25,600 |
Feb 26, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 15,900 |
Feb 25, 2025 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 29,400 |
Feb 24, 2025 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 7,800 |
Feb 21, 2025 | 0.0050 | 0.0080 | 0.0010 | 0.0030 | 0.0030 | 1,462,000 |
Feb 20, 2025 | 0.0010 | 0.0050 | 0.0010 | 0.0050 | 0.0050 | 642,100 |
Feb 19, 2025 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 1,045,800 |
Feb 18, 2025 | 0.0010 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 9,400 |
Feb 14, 2025 | 0.0010 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 1,471,700 |
Feb 13, 2025 | 0.0020 | 0.0030 | 0.0010 | 0.0010 | 0.0010 | 40,300 |
Feb 12, 2025 | 0.0010 | 0.0030 | 0.0010 | 0.0010 | 0.0010 | 88,900 |
Feb 11, 2025 | 0.0010 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 3,800 |
Feb 10, 2025 | 0.0010 | 0.0030 | 0.0010 | 0.0010 | 0.0010 | 38,400 |
Feb 7, 2025 | 0.0010 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 9,800 |
Feb 6, 2025 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 5,500 |
Feb 5, 2025 | 0.0010 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 24,700 |
Feb 4, 2025 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 99,200 |
Feb 3, 2025 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 153,300 |
Jan 31, 2025 | 0.0010 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 5,500 |
Jan 30, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 14,200 |
Jan 29, 2025 | 0.0020 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 39,100 |
Jan 28, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 27,400 |
Jan 27, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 69,200 |
Jan 24, 2025 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 47,400 |
Jan 23, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 27,400 |
Jan 22, 2025 | 0.0010 | 0.0030 | 0.0010 | 0.0020 | 0.0020 | 30,700 |
Jan 21, 2025 | 0.0010 | 0.0030 | 0.0010 | 0.0010 | 0.0010 | 12,000 |
Jan 17, 2025 | 0.0010 | 0.0030 | 0.0010 | 0.0020 | 0.0020 | 16,500 |
Jan 16, 2025 | 0.0020 | 0.0030 | 0.0010 | 0.0020 | 0.0020 | 14,500 |
Jan 15, 2025 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 293,400 |
Jan 14, 2025 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 18,600 |
Jan 13, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 12,500 |
Jan 10, 2025 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 840,500 |
Jan 8, 2025 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 100,000 |
Jan 7, 2025 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 5,000 |
Jan 6, 2025 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 22,100 |
Jan 3, 2025 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 283,000 |
Jan 2, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 28,700 |
Dec 31, 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 240,500 |
Dec 30, 2024 | 0.0020 | 0.0040 | 0.0010 | 0.0010 | 0.0010 | 70,700 |
Dec 27, 2024 | 0.0010 | 0.0040 | 0.0010 | 0.0010 | 0.0010 | 73,000 |
Dec 26, 2024 | 0.0020 | 0.0040 | 0.0010 | 0.0010 | 0.0010 | 106,400 |
Dec 24, 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 8,900 |
Dec 23, 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 300,200 |
Dec 20, 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 107,000 |
Dec 19, 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 16,800 |
Dec 18, 2024 | 0.0020 | 0.0040 | 0.0020 | 0.0020 | 0.0020 | 803,000 |
Dec 17, 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 12,500 |
Dec 16, 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 174,800 |
Dec 13, 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 86,700 |
Dec 12, 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 29,800 |
Dec 11, 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 186,400 |
Dec 10, 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 87,700 |
Dec 9, 2024 | 0.0010 | 0.0030 | 0.0010 | 0.0010 | 0.0010 | 133,700 |
Dec 6, 2024 | 0.0020 | 0.0030 | 0.0010 | 0.0010 | 0.0010 | 1,631,900 |
Dec 5, 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 127,000 |
Dec 4, 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 72,700 |
Dec 3, 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 214,200 |
Dec 2, 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 89,300 |
Nov 29, 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 87,200 |
Nov 27, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 65,800 |
Nov 26, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 466,500 |
Nov 25, 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 285,700 |
Nov 22, 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 94,500 |
Nov 21, 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 271,400 |
Nov 20, 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 167,900 |
Nov 19, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 315,300 |
Nov 18, 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 113,400 |
Nov 15, 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 26,400 |
Nov 14, 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 203,700 |
Nov 13, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 217,300 |
Nov 12, 2024 | 0.0010 | 0.0030 | 0.0010 | 0.0020 | 0.0020 | 455,800 |
Nov 11, 2024 | 0.0030 | 0.0030 | 0.0010 | 0.0010 | 0.0010 | 494,300 |
Nov 8, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 210,700 |
Nov 7, 2024 | 0.0030 | 0.0050 | 0.0030 | 0.0030 | 0.0030 | 1,087,200 |
Nov 6, 2024 | 0.0040 | 0.0060 | 0.0030 | 0.0030 | 0.0030 | 448,300 |
Nov 5, 2024 | 0.0050 | 0.0060 | 0.0040 | 0.0040 | 0.0040 | 97,600 |
Nov 4, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 217,500 |
Nov 1, 2024 | 0.0040 | 0.0080 | 0.0040 | 0.0050 | 0.0050 | 2,712,300 |
Oct 31, 2024 | 0.0110 | 0.0120 | 0.0040 | 0.0040 | 0.0040 | 3,777,300 |
Oct 30, 2024 | 0.0310 | 0.0360 | 0.0170 | 0.0200 | 0.0200 | 25,495,300 |
Oct 29, 2024 | 0.0500 | 0.0550 | 0.0460 | 0.0480 | 0.0480 | 6,020,900 |
Oct 28, 2024 | 0.0600 | 0.0600 | 0.0490 | 0.0570 | 0.0570 | 6,611,400 |
Oct 25, 2024 | 0.0550 | 0.0680 | 0.0550 | 0.0610 | 0.0610 | 18,855,100 |
Oct 24, 2024 | 0.0510 | 0.0570 | 0.0510 | 0.0560 | 0.0560 | 7,998,900 |
Oct 23, 2024 | 0.0600 | 0.0620 | 0.0520 | 0.0600 | 0.0600 | 57,981,700 |
Oct 22, 2024 | 0.0530 | 0.0570 | 0.0490 | 0.0510 | 0.0510 | 22,053,400 |
Oct 21, 2024 | 0.0530 | 0.0550 | 0.0470 | 0.0520 | 0.0520 | 20,462,900 |
Oct 18, 2024 | 0.0490 | 0.0550 | 0.0430 | 0.0520 | 0.0520 | 37,518,900 |
Oct 17, 2024 | 0.0700 | 0.0700 | 0.0590 | 0.0680 | 0.0680 | 8,172,100 |
Oct 16, 2024 | 0.0830 | 0.0830 | 0.0660 | 0.0710 | 0.0710 | 8,899,900 |
Oct 15, 2024 | 0.0820 | 0.0910 | 0.0790 | 0.0830 | 0.0830 | 15,766,200 |
Oct 14, 2024 | 0.0890 | 0.0890 | 0.0700 | 0.0770 | 0.0770 | 8,440,300 |
Oct 11, 2024 | 0.1210 | 0.1260 | 0.1160 | 0.1170 | 0.1170 | 980,900 |
Oct 10, 2024 | 0.1250 | 0.1280 | 0.1170 | 0.1250 | 0.1250 | 1,227,200 |
Oct 9, 2024 | 0.1320 | 0.1370 | 0.1240 | 0.1250 | 0.1250 | 1,367,500 |
Oct 8, 2024 | 0.1360 | 0.1440 | 0.1330 | 0.1390 | 0.1390 | 1,341,600 |
Oct 7, 2024 | 0.1460 | 0.1480 | 0.1390 | 0.1460 | 0.1460 | 2,887,700 |
Oct 4, 2024 | 0.1840 | 0.1900 | 0.1550 | 0.1750 | 0.1750 | 43,831,000 |
Oct 3, 2024 | 0.1430 | 0.1450 | 0.1400 | 0.1450 | 0.1450 | 4,267,100 |
Oct 2, 2024 | 0.1430 | 0.1510 | 0.1400 | 0.1470 | 0.1470 | 440,500 |
Oct 1, 2024 | 0.1360 | 0.1480 | 0.1340 | 0.1430 | 0.1430 | 761,400 |
Sep 30, 2024 | 0.1470 | 0.1470 | 0.1350 | 0.1360 | 0.1360 | 248,200 |
Sep 27, 2024 | 0.1410 | 0.1480 | 0.1400 | 0.1440 | 0.1440 | 326,300 |
Sep 26, 2024 | 0.1440 | 0.1440 | 0.1340 | 0.1410 | 0.1410 | 334,100 |
Sep 25, 2024 | 0.1370 | 0.1450 | 0.1340 | 0.1440 | 0.1440 | 557,000 |
Sep 24, 2024 | 0.1200 | 0.1550 | 0.1190 | 0.1510 | 0.1510 | 3,537,700 |
Sep 23, 2024 | 0.1240 | 0.1320 | 0.1170 | 0.1180 | 0.1180 | 319,100 |
Sep 20, 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1240 | 0.1240 | 350,300 |
Sep 19, 2024 | 0.1230 | 0.1280 | 0.1190 | 0.1210 | 0.1210 | 544,400 |
Sep 18, 2024 | 0.1220 | 0.1280 | 0.1220 | 0.1230 | 0.1230 | 250,300 |
Sep 17, 2024 | 0.1210 | 0.1290 | 0.1210 | 0.1280 | 0.1280 | 184,800 |
Sep 16, 2024 | 0.1320 | 0.1370 | 0.0920 | 0.1200 | 0.1200 | 392,500 |
Sep 13, 2024 | 0.1320 | 0.1370 | 0.1320 | 0.1320 | 0.1320 | 254,800 |
Sep 12, 2024 | 0.1340 | 0.1370 | 0.1300 | 0.1320 | 0.1320 | 336,800 |
Sep 11, 2024 | 0.1290 | 0.1350 | 0.1270 | 0.1310 | 0.1310 | 697,800 |
Sep 10, 2024 | 0.1310 | 0.1310 | 0.1250 | 0.1270 | 0.1270 | 288,400 |
Sep 9, 2024 | 0.1240 | 0.1300 | 0.1220 | 0.1280 | 0.1280 | 735,800 |
Sep 6, 2024 | 0.1370 | 0.1380 | 0.1250 | 0.1250 | 0.1250 | 431,400 |
Sep 5, 2024 | 0.1430 | 0.1430 | 0.1300 | 0.1350 | 0.1350 | 447,300 |
Sep 4, 2024 | 0.1320 | 0.1450 | 0.1310 | 0.1370 | 0.1370 | 345,600 |
Sep 3, 2024 | 0.1470 | 0.1470 | 0.1310 | 0.1320 | 0.1320 | 530,800 |
Aug 30, 2024 | 0.1440 | 0.1480 | 0.1340 | 0.1420 | 0.1420 | 609,500 |
Aug 29, 2024 | 0.1470 | 0.1540 | 0.1360 | 0.1410 | 0.1410 | 737,800 |
Aug 28, 2024 | 0.1610 | 0.1650 | 0.1420 | 0.1480 | 0.1480 | 1,388,000 |
Aug 27, 2024 | 0.1530 | 0.1590 | 0.1510 | 0.1550 | 0.1550 | 579,700 |
Aug 26, 2024 | 0.1650 | 0.1690 | 0.1510 | 0.1550 | 0.1550 | 1,143,100 |
Aug 23, 2024 | 0.1580 | 0.1740 | 0.1520 | 0.1610 | 0.1610 | 1,313,400 |
Aug 22, 2024 | 0.1600 | 0.1650 | 0.1470 | 0.1590 | 0.1590 | 1,645,000 |
Aug 21, 2024 | 0.1980 | 0.1980 | 0.1500 | 0.1650 | 0.1650 | 34,460,600 |
Aug 20, 2024 | 0.1420 | 0.1590 | 0.1340 | 0.1500 | 0.1500 | 2,183,600 |
Aug 19, 2024 | 0.1320 | 0.1460 | 0.1250 | 0.1410 | 0.1410 | 2,018,300 |
Aug 16, 2024 | 0.1570 | 0.1640 | 0.1310 | 0.1400 | 0.1400 | 2,212,400 |
Aug 15, 2024 | 0.1490 | 0.1800 | 0.1450 | 0.1700 | 0.1700 | 4,493,500 |
Aug 14, 2024 | 0.1420 | 0.1950 | 0.1410 | 0.1830 | 0.1830 | 14,194,800 |
Aug 13, 2024 | 0.2020 | 0.2730 | 0.1750 | 0.2090 | 0.2090 | 321,794,300 |
Aug 12, 2024 | 0.1140 | 0.1170 | 0.0960 | 0.0990 | 0.0990 | 8,476,900 |
Aug 9, 2024 | 0.1900 | 0.2090 | 0.0990 | 0.1160 | 0.1160 | 13,485,100 |
Aug 8, 2024 | 0.3050 | 0.3090 | 0.2800 | 0.3020 | 0.3020 | 157,800 |
Aug 7, 2024 | 0.3130 | 0.3290 | 0.2910 | 0.3060 | 0.3060 | 175,900 |
Aug 6, 2024 | 0.3250 | 0.3600 | 0.2900 | 0.3140 | 0.3140 | 379,400 |
Aug 5, 2024 | 0.3460 | 0.3460 | 0.2700 | 0.3070 | 0.3070 | 231,200 |
Aug 2, 2024 | 0.3690 | 0.3800 | 0.3510 | 0.3750 | 0.3750 | 74,600 |
Aug 1, 2024 | 0.4190 | 0.4190 | 0.3500 | 0.3770 | 0.3770 | 201,500 |
Jul 31, 2024 | 0.3940 | 0.4090 | 0.3880 | 0.4090 | 0.4090 | 175,900 |
Jul 30, 2024 | 0.3900 | 0.4190 | 0.3800 | 0.4010 | 0.4010 | 339,100 |
Jul 29, 2024 | 0.3940 | 0.4100 | 0.3700 | 0.3720 | 0.3720 | 349,300 |
Jul 26, 2024 | 0.3930 | 0.4000 | 0.3510 | 0.3810 | 0.3810 | 730,900 |
Jul 25, 2024 | 0.3710 | 0.4000 | 0.3400 | 0.3740 | 0.3740 | 1,229,000 |
Jul 24, 2024 | 0.3990 | 0.4100 | 0.3630 | 0.3690 | 0.3690 | 372,000 |
Jul 23, 2024 | 0.4200 | 0.4200 | 0.3800 | 0.3960 | 0.3960 | 357,500 |
Jul 22, 2024 | 0.4280 | 0.4350 | 0.4050 | 0.4150 | 0.4150 | 360,500 |
Jul 19, 2024 | 0.5000 | 0.5100 | 0.4320 | 0.4400 | 0.4400 | 801,400 |
Jul 18, 2024 | 0.5990 | 0.6100 | 0.4990 | 0.5240 | 0.5240 | 767,000 |
Jul 17, 2024 | 0.5800 | 0.6160 | 0.5340 | 0.5950 | 0.5950 | 2,206,000 |
Jul 16, 2024 | 0.5680 | 0.6080 | 0.5500 | 0.5750 | 0.5750 | 1,157,200 |
Jul 15, 2024 | 0.6500 | 0.6540 | 0.5620 | 0.6400 | 0.6400 | 3,731,600 |
Jul 12, 2024 | 0.8700 | 0.9150 | 0.6120 | 0.7130 | 0.7130 | 116,261,900 |
Jul 11, 2024 | 0.3300 | 0.3380 | 0.3000 | 0.3210 | 0.3210 | 147,100 |
Jul 10, 2024 | 0.3700 | 0.3700 | 0.3240 | 0.3300 | 0.3300 | 132,400 |
Jul 9, 2024 | 0.3830 | 0.4070 | 0.3500 | 0.3740 | 0.3740 | 129,900 |
Jul 8, 2024 | 0.4200 | 0.4200 | 0.3650 | 0.3840 | 0.3840 | 199,200 |
Jul 5, 2024 | 0.4800 | 0.4900 | 0.3700 | 0.3910 | 0.3910 | 409,500 |
Jul 3, 2024 | 0.5800 | 0.6090 | 0.5640 | 0.5690 | 0.5690 | 10,900 |
Jul 2, 2024 | 0.5350 | 0.6300 | 0.5200 | 0.6300 | 0.6300 | 41,700 |
Jul 1, 2024 | 0.5300 | 0.5920 | 0.5100 | 0.5350 | 0.5350 | 32,800 |
Jun 28, 2024 | 0.5560 | 0.6120 | 0.5200 | 0.6120 | 0.6120 | 5,400 |
Jun 27, 2024 | 0.5530 | 0.6430 | 0.5000 | 0.5630 | 0.5630 | 20,800 |
Jun 26, 2024 | 0.5740 | 0.6040 | 0.5470 | 0.5590 | 0.5590 | 7,200 |
Jun 25, 2024 | 0.5900 | 0.5900 | 0.5420 | 0.5610 | 0.5610 | 13,400 |
Jun 24, 2024 | 0.5330 | 0.6160 | 0.5100 | 0.5970 | 0.5970 | 24,300 |
Jun 21, 2024 | 0.6330 | 0.6330 | 0.6090 | 0.6090 | 0.6090 | 14,400 |
Jun 20, 2024 | 0.6330 | 0.6330 | 0.6180 | 0.6180 | 0.6180 | 4,600 |
Jun 18, 2024 | 0.6110 | 0.6330 | 0.6000 | 0.6330 | 0.6330 | 23,000 |
Jun 17, 2024 | 0.6210 | 0.6540 | 0.6150 | 0.6370 | 0.6370 | 7,700 |
Jun 14, 2024 | 0.6650 | 0.6650 | 0.6000 | 0.6500 | 0.6500 | 27,800 |
Jun 13, 2024 | 0.6540 | 0.6580 | 0.6450 | 0.6470 | 0.6470 | 25,700 |
Jun 12, 2024 | 0.6700 | 0.6700 | 0.6440 | 0.6540 | 0.6540 | 22,900 |
Jun 11, 2024 | 0.6610 | 0.6890 | 0.6500 | 0.6630 | 0.6630 | 7,000 |
Jun 10, 2024 | 0.6860 | 0.6860 | 0.6520 | 0.6800 | 0.6800 | 15,200 |
Jun 7, 2024 | 0.6720 | 0.6990 | 0.6720 | 0.6720 | 0.6720 | 3,900 |
Jun 6, 2024 | 0.6900 | 0.6980 | 0.6760 | 0.6950 | 0.6950 | 8,800 |
Jun 5, 2024 | 0.6780 | 0.7060 | 0.6750 | 0.7000 | 0.7000 | 29,300 |
Jun 4, 2024 | 0.7100 | 0.7100 | 0.6930 | 0.6930 | 0.6930 | 7,000 |
Jun 3, 2024 | 0.7310 | 0.7500 | 0.7000 | 0.7070 | 0.7070 | 30,200 |
May 31, 2024 | 0.7040 | 0.7040 | 0.6790 | 0.7000 | 0.7000 | 1,500 |
May 30, 2024 | 0.7190 | 0.7430 | 0.6750 | 0.6810 | 0.6810 | 5,000 |
May 29, 2024 | 0.7000 | 0.7500 | 0.6960 | 0.6960 | 0.6960 | 17,500 |
May 28, 2024 | 0.7450 | 0.7550 | 0.6970 | 0.6970 | 0.6970 | 6,900 |
May 24, 2024 | 0.7710 | 0.7710 | 0.7450 | 0.7450 | 0.7450 | 17,300 |
May 23, 2024 | 0.7630 | 0.7750 | 0.7500 | 0.7500 | 0.7500 | 9,400 |
May 22, 2024 | 0.7990 | 0.8100 | 0.7640 | 0.7640 | 0.7640 | 9,900 |
May 21, 2024 | 0.7600 | 0.7930 | 0.7560 | 0.7570 | 0.7570 | 4,800 |
May 20, 2024 | 0.7810 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 9,000 |
May 17, 2024 | 0.7950 | 0.8040 | 0.7530 | 0.7600 | 0.7600 | 22,400 |
May 16, 2024 | 0.8010 | 0.8110 | 0.7730 | 0.7730 | 0.7730 | 16,100 |
May 15, 2024 | 0.8000 | 0.8050 | 0.7700 | 0.8050 | 0.8050 | 9,000 |
May 14, 2024 | 0.7700 | 0.8590 | 0.7700 | 0.8200 | 0.8200 | 25,200 |
May 13, 2024 | 0.7800 | 0.8500 | 0.7700 | 0.7700 | 0.7700 | 65,900 |
May 10, 2024 | 0.7750 | 0.7750 | 0.7550 | 0.7750 | 0.7750 | 8,100 |
May 9, 2024 | 0.7450 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 6,000 |
May 8, 2024 | 0.7750 | 0.7750 | 0.7320 | 0.7360 | 0.7360 | 10,600 |
May 7, 2024 | 0.7400 | 0.7750 | 0.7300 | 0.7750 | 0.7750 | 7,000 |
May 6, 2024 | 0.7200 | 0.7520 | 0.7000 | 0.7290 | 0.7290 | 9,200 |
May 3, 2024 | 0.7280 | 0.7700 | 0.7210 | 0.7490 | 0.7490 | 21,900 |
May 2, 2024 | 0.7010 | 0.7570 | 0.7010 | 0.7280 | 0.7280 | 5,500 |
May 1, 2024 | 0.7000 | 0.8360 | 0.6820 | 0.7210 | 0.7210 | 94,600 |
Apr 30, 2024 | 0.6900 | 0.7200 | 0.6760 | 0.7070 | 0.7070 | 13,300 |
Apr 29, 2024 | 0.6730 | 0.7150 | 0.6730 | 0.7150 | 0.7150 | 13,400 |
Apr 26, 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 13,800 |
Apr 25, 2024 | 0.6950 | 0.7150 | 0.6820 | 0.6820 | 0.6820 | 5,000 |
Apr 24, 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6930 | 0.6930 | 5,400 |
Apr 23, 2024 | 0.6650 | 0.7200 | 0.6650 | 0.6810 | 0.6810 | 10,700 |
Apr 22, 2024 | 0.6480 | 0.7200 | 0.6480 | 0.7200 | 0.7200 | 14,600 |
Apr 19, 2024 | 0.6220 | 0.6730 | 0.6220 | 0.6700 | 0.6700 | 13,400 |
Apr 18, 2024 | 0.6310 | 0.6650 | 0.6230 | 0.6470 | 0.6470 | 26,500 |
Apr 17, 2024 | 0.6500 | 0.6700 | 0.6250 | 0.6370 | 0.6370 | 14,200 |
Apr 16, 2024 | 0.6440 | 0.6700 | 0.6200 | 0.6200 | 0.6200 | 21,400 |
Apr 15, 2024 | 0.6250 | 0.6700 | 0.6250 | 0.6390 | 0.6390 | 32,300 |
Apr 12, 2024 | 0.6770 | 0.7160 | 0.6100 | 0.6250 | 0.6250 | 34,300 |
Apr 11, 2024 | 0.7200 | 0.7300 | 0.6810 | 0.6830 | 0.6830 | 15,100 |
Apr 10, 2024 | 0.7000 | 0.7070 | 0.6970 | 0.6990 | 0.6990 | 17,500 |
Apr 9, 2024 | 0.6720 | 0.7000 | 0.6100 | 0.7000 | 0.7000 | 11,700 |
Apr 8, 2024 | 0.6100 | 0.6800 | 0.6050 | 0.6600 | 0.6600 | 68,900 |
Apr 5, 2024 | 0.6800 | 0.6980 | 0.6250 | 0.6280 | 0.6280 | 59,200 |
Apr 4, 2024 | 0.6870 | 0.7350 | 0.6870 | 0.7020 | 0.7020 | 30,500 |
Apr 3, 2024 | 0.7550 | 0.7550 | 0.6500 | 0.7060 | 0.7060 | 177,600 |
Apr 2, 2024 | 0.8800 | 0.9500 | 0.8300 | 0.9280 | 0.9280 | 44,600 |
Apr 1, 2024 | 0.7410 | 0.8800 | 0.7410 | 0.8800 | 0.8800 | 65,800 |
Mar 28, 2024 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 38,300 |
Mar 27, 2024 | 0.7320 | 0.7450 | 0.7110 | 0.7300 | 0.7300 | 21,400 |
Mar 26, 2024 | 0.7400 | 0.7550 | 0.6880 | 0.7300 | 0.7300 | 29,100 |
Mar 25, 2024 | 0.7610 | 0.7610 | 0.7300 | 0.7500 | 0.7500 | 8,000 |
Mar 22, 2024 | 0.7570 | 0.7800 | 0.7300 | 0.7320 | 0.7320 | 15,200 |
Mar 21, 2024 | 0.7500 | 0.7800 | 0.7500 | 0.7780 | 0.7780 | 15,100 |
Mar 20, 2024 | 0.7860 | 0.7860 | 0.7400 | 0.7450 | 0.7450 | 37,700 |
Mar 19, 2024 | 0.7600 | 0.7750 | 0.7330 | 0.7510 | 0.7510 | 47,000 |
Mar 18, 2024 | 0.7300 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 16,200 |
Mar 15, 2024 | 0.7510 | 0.7650 | 0.7400 | 0.7430 | 0.7430 | 14,600 |
Mar 14, 2024 | 0.7680 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 8,800 |
Mar 13, 2024 | 0.7500 | 0.7850 | 0.7500 | 0.7520 | 0.7520 | 12,000 |
Mar 12, 2024 | 0.7500 | 0.7580 | 0.7500 | 0.7550 | 0.7550 | 8,700 |
Mar 11, 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 23,500 |
Mar 8, 2024 | 0.7750 | 0.7850 | 0.7670 | 0.7680 | 0.7680 | 3,400 |
Related Tickers
BMW.SG Bayerische Motoren Werke AG
84.28
-2.11%
MBGAF Mercedes-Benz Group AG
66.44
+0.14%
PEV Phoenix Motor Inc.
0.3275
-3.70%
WKHS Workhorse Group Inc.
0.3478
-1.50%
MBG.DE Mercedes-Benz Group AG
60.70
-2.57%
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
83.62
-3.86%
MULN Mullen Automotive, Inc.
1.5300
-3.16%
VFS VinFast Auto Ltd.
3.4200
+0.88%
FFIE Faraday Future Intelligent Electric Inc.
1.4500
+9.85%
LCID Lucid Group, Inc.
2.1500
+2.87%