Unlock stock picks and a broker-level newsfeed that powers Wall Street.
3.7000
+0.2900
+(8.50%)
At close: April 7 at 11:25:44 AM EDT
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 |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 3.7000 | 3.7000 | 3.4000 | 3.4000 | 3.4000 | 6,511 |
| Apr 4, 2025 | 3.4500 | 3.4600 | 3.4500 | 3.4600 | 3.4600 | 952 |
| Apr 3, 2025 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 232 |
| Apr 2, 2025 | 3.6400 | 3.7660 | 3.6400 | 3.7660 | 3.7660 | 1,979 |
| Apr 1, 2025 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 130 |
| Mar 31, 2025 | 3.8000 | 3.8000 | 3.7760 | 3.7760 | 3.7760 | 25,936 |
| Mar 28, 2025 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 503 |
| Mar 27, 2025 | 3.6800 | 3.8200 | 3.6800 | 3.7600 | 3.7600 | 37,673 |
| Mar 26, 2025 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Mar 25, 2025 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Mar 24, 2025 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Mar 21, 2025 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Mar 20, 2025 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 873 |
| Mar 19, 2025 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Mar 18, 2025 | 4.6400 | 4.7500 | 4.6400 | 4.7500 | 4.7500 | 11,185 |
| Mar 17, 2025 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | - |
| Mar 14, 2025 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | - |
| Mar 13, 2025 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | - |
| Mar 12, 2025 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | - |
| Mar 11, 2025 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | - |
| Mar 10, 2025 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | - |
| Mar 7, 2025 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | - |
| Mar 6, 2025 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | - |
| Mar 5, 2025 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | - |
| Mar 4, 2025 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | - |
| Mar 3, 2025 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | - |
| Feb 28, 2025 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | - |
| Feb 27, 2025 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | - |
| Feb 26, 2025 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | - |
| Feb 25, 2025 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | 135 |
| Feb 24, 2025 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 511 |
| Feb 21, 2025 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Feb 20, 2025 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 200 |
| Feb 19, 2025 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| Feb 18, 2025 | 4.2975 | 4.3750 | 4.2975 | 4.3750 | 4.3750 | 1,139 |
| Feb 14, 2025 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
| Feb 13, 2025 | 4.0575 | 4.0575 | 4.0550 | 4.0550 | 4.0550 | 518 |
| Feb 12, 2025 | 3.9500 | 4.0100 | 3.9500 | 4.0100 | 4.0100 | 1,509 |
| Feb 11, 2025 | 3.8240 | 3.8920 | 3.8240 | 3.8920 | 3.8920 | 1,380 |
| Feb 10, 2025 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 51,375 |
| Feb 7, 2025 | 3.8300 | 3.8400 | 3.7800 | 3.8020 | 3.8020 | 14,947 |
| Feb 6, 2025 | 3.7750 | 3.9100 | 3.7750 | 3.8200 | 3.8200 | 31,510 |
| Feb 5, 2025 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 1,552 |
| Feb 4, 2025 | 4.2200 | 4.2600 | 4.2200 | 4.2320 | 4.2320 | 3,950 |
| Feb 3, 2025 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 514 |
| Jan 31, 2025 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 629 |
| Jan 30, 2025 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 201 |
| Jan 29, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 294 |
| Jan 28, 2025 | 4.5000 | 4.5400 | 4.5000 | 4.5400 | 4.5400 | 883 |
| Jan 27, 2025 | 4.4300 | 4.4500 | 4.4200 | 4.4500 | 4.4500 | 88,885 |
| Jan 24, 2025 | 4.3400 | 4.3400 | 4.3220 | 4.3220 | 4.3220 | 1,405 |
| Jan 23, 2025 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | - |
| Jan 22, 2025 | 4.2250 | 4.2320 | 4.2005 | 4.2320 | 4.2320 | 722 |
| Jan 21, 2025 | 4.1000 | 4.1950 | 4.0700 | 4.1950 | 4.1950 | 15,573 |
| Jan 17, 2025 | 4.1000 | 4.1300 | 4.1000 | 4.1300 | 4.1300 | 10,332 |
| Jan 16, 2025 | 4.0500 | 4.0720 | 4.0500 | 4.0720 | 4.0720 | 446 |
| Jan 15, 2025 | 4.3300 | 4.3480 | 4.3300 | 4.3480 | 4.3480 | 60,251 |
| Jan 14, 2025 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 299 |
| Jan 13, 2025 | 4.1400 | 4.1400 | 4.0700 | 4.0700 | 4.0700 | 3,185 |
| Jan 10, 2025 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 512 |
| Jan 8, 2025 | 4.5539 | 4.5539 | 4.5539 | 4.5539 | 4.5539 | - |
| Jan 7, 2025 | 4.5400 | 4.5600 | 4.5400 | 4.5539 | 4.5539 | 1,996 |
| Jan 6, 2025 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| Jan 3, 2025 | 4.1240 | 4.1900 | 4.1240 | 4.1300 | 4.1300 | 1,175 |
| Jan 2, 2025 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Dec 31, 2024 | 4.2700 | 4.3100 | 4.2680 | 4.3100 | 4.3100 | 1,806 |
| Dec 30, 2024 | 4.3100 | 4.3100 | 4.2700 | 4.2700 | 4.2700 | 573 |
| Dec 27, 2024 | 4.3050 | 4.3200 | 4.3050 | 4.3200 | 4.3200 | 3,311 |
| Dec 26, 2024 | 4.3350 | 4.3350 | 4.3000 | 4.3000 | 4.3000 | 782 |
| Dec 24, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Dec 23, 2024 | 4.2820 | 4.3300 | 4.2800 | 4.3300 | 4.3300 | 2,457 |
| Dec 20, 2024 | 4.2800 | 4.2800 | 4.2300 | 4.2300 | 4.2300 | 314 |
| Dec 19, 2024 | 4.3280 | 4.3600 | 4.3200 | 4.3600 | 4.3600 | 1,561 |
| Dec 18, 2024 | 4.4420 | 4.4420 | 4.3550 | 4.3800 | 4.3800 | 1,595 |
| Dec 17, 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 1,831 |
| Dec 16, 2024 | 4.4136 | 4.4200 | 4.4136 | 4.4200 | 4.4200 | 672 |
| Dec 13, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Dec 12, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Dec 11, 2024 | 4.5120 | 4.5120 | 4.4800 | 4.4800 | 4.4800 | 1,986 |
| Dec 10, 2024 | 4.5300 | 4.5600 | 4.5300 | 4.5600 | 4.5600 | 860 |
| Dec 9, 2024 | 4.6650 | 4.6650 | 4.6500 | 4.6500 | 4.6500 | 737 |
| Dec 6, 2024 | 4.5800 | 4.5900 | 4.5800 | 4.5900 | 4.5900 | 599 |
| Dec 5, 2024 | 4.4950 | 4.5200 | 4.4950 | 4.5200 | 4.5200 | 781 |
| Dec 4, 2024 | 4.2900 | 4.3050 | 4.2700 | 4.3050 | 4.3050 | 991 |
| Dec 3, 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| Dec 2, 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 260 |
| Nov 29, 2024 | 4.2600 | 4.3150 | 4.2600 | 4.3150 | 4.3150 | 91,648 |
| Nov 27, 2024 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | 1,448 |
| Nov 26, 2024 | 4.2700 | 4.3100 | 4.2400 | 4.2400 | 4.2400 | 94,014 |
| Nov 25, 2024 | 4.4280 | 4.4400 | 4.3800 | 4.3800 | 4.3800 | 1,761 |
| Nov 22, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Nov 21, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 196 |
| Nov 20, 2024 | 4.0200 | 4.0600 | 4.0200 | 4.0600 | 4.0600 | 3,538 |
| Nov 19, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3,462 |
| Nov 18, 2024 | 4.2500 | 4.2500 | 4.2300 | 4.2300 | 4.2300 | 5,451 |
| Nov 15, 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 282 |
| Nov 14, 2024 | 4.3450 | 4.3450 | 4.3000 | 4.3000 | 4.3000 | 541 |
| Nov 13, 2024 | 4.2250 | 4.2250 | 4.2000 | 4.2000 | 4.2000 | 1,215 |
| Nov 12, 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 282 |
| Nov 11, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 392 |
| Nov 8, 2024 | 4.1600 | 4.1800 | 4.1600 | 4.1800 | 4.1800 | 2,698 |
| Nov 7, 2024 | 4.2800 | 4.2870 | 4.2700 | 4.2700 | 4.2700 | 12,082 |
| Nov 6, 2024 | 3.9700 | 3.9900 | 3.9700 | 3.9800 | 3.9800 | 1,645 |
| Nov 5, 2024 | 4.2500 | 4.2500 | 4.2250 | 4.2250 | 4.2250 | 3,160 |
| Nov 4, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 345 |
| Nov 1, 2024 | 4.2000 | 4.2010 | 4.1900 | 4.1900 | 4.1900 | 7,062 |
| Oct 31, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 525 |
| Oct 30, 2024 | 4.3300 | 4.3300 | 4.3000 | 4.3000 | 4.3000 | 6,102 |
| Oct 29, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 1,481 |
| Oct 28, 2024 | 4.4300 | 4.4460 | 4.3740 | 4.3800 | 4.3800 | 7,360 |
| Oct 25, 2024 | 4.3600 | 4.3660 | 4.3600 | 4.3660 | 4.3660 | 937 |
| Oct 24, 2024 | 4.3600 | 4.3600 | 4.3500 | 4.3500 | 4.3500 | 1,826 |
| Oct 23, 2024 | 4.2500 | 4.2600 | 4.2000 | 4.2300 | 4.2300 | 4,139 |
| Oct 22, 2024 | 4.4600 | 4.5000 | 4.4600 | 4.4800 | 4.4800 | 1,444 |
| Oct 21, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 217 |
| Oct 18, 2024 | 4.4100 | 4.4500 | 4.4100 | 4.4500 | 4.4500 | 2,483 |
| Oct 17, 2024 | 4.3200 | 4.3300 | 4.3100 | 4.3100 | 4.3100 | 1,607 |
| Oct 16, 2024 | 4.3700 | 4.3700 | 4.3400 | 4.3400 | 4.3400 | 10,812 |
| Oct 15, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 170 |
| Oct 14, 2024 | 4.4600 | 4.4800 | 4.4600 | 4.4600 | 4.4600 | 693 |
| Oct 11, 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 918 |
| Oct 10, 2024 | 4.6400 | 4.6400 | 4.5500 | 4.6225 | 4.6225 | 4,836 |
| Oct 9, 2024 | 4.6400 | 4.6400 | 4.5913 | 4.5913 | 4.5913 | 2,028 |
| Oct 8, 2024 | 4.6700 | 4.6700 | 4.6350 | 4.6350 | 4.6350 | 941 |
| Oct 7, 2024 | 4.6350 | 4.6600 | 4.6350 | 4.6600 | 4.6600 | 707 |
| Oct 4, 2024 | 4.8400 | 4.8400 | 4.8350 | 4.8350 | 4.8350 | 12,085 |
| Oct 3, 2024 | 4.7000 | 4.7000 | 4.6600 | 4.6600 | 4.6600 | 5,198 |
| Oct 2, 2024 | 5.0600 | 5.0600 | 4.8500 | 4.8700 | 4.8700 | 248,394 |
| Oct 1, 2024 | 5.2250 | 5.2500 | 5.2250 | 5.2500 | 5.2500 | 2,734 |
| Sep 30, 2024 | 5.4510 | 5.4510 | 5.4375 | 5.4375 | 5.4375 | 719 |
| Sep 27, 2024 | 5.6200 | 5.6400 | 5.6200 | 5.6400 | 5.6400 | 1,184 |
| Sep 26, 2024 | 5.3100 | 5.3500 | 5.3100 | 5.3500 | 5.3500 | 651 |
| Sep 25, 2024 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | - |
| Sep 24, 2024 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | 112 |
| Sep 23, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 30,770 |
| Sep 20, 2024 | 4.9700 | 4.9700 | 4.8300 | 4.8300 | 4.8300 | 1,167 |
| Sep 19, 2024 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | 5.0500 | 31,678 |
| Sep 18, 2024 | 4.9000 | 4.9000 | 4.8801 | 4.8801 | 4.8801 | 6,153 |
| Sep 17, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Sep 16, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 265 |
| Sep 13, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Sep 12, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 134 |
| Sep 11, 2024 | 4.5000 | 4.5000 | 4.4900 | 4.4900 | 4.4900 | 489 |
| Sep 10, 2024 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 2,863 |
| Sep 9, 2024 | 4.5840 | 4.5840 | 4.5800 | 4.5800 | 4.5800 | 406 |
| Sep 6, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| Sep 5, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 262 |
| Sep 4, 2024 | 5.0200 | 5.1100 | 5.0200 | 5.1100 | 5.1100 | 2,399 |
| Sep 3, 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 388 |
| Aug 30, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | - |
| Aug 29, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 900 |
| Aug 28, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 1,160 |
| Aug 27, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| Aug 26, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| Aug 23, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| Aug 22, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| Aug 21, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| Aug 20, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| Aug 19, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 329 |
| Aug 16, 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | - |
| Aug 15, 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 156 |
| Aug 14, 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | - |
| Aug 13, 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 425 |
| Aug 12, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Aug 9, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Aug 8, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Aug 7, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Aug 6, 2024 | 5.1450 | 5.1660 | 5.1400 | 5.1400 | 5.1400 | 1,023 |
| Aug 5, 2024 | 4.9400 | 5.1200 | 4.9400 | 5.0164 | 5.0164 | 2,661 |
| Aug 2, 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 3,012 |
| Aug 1, 2024 | 5.3900 | 5.3900 | 5.2900 | 5.2900 | 5.2900 | 364 |
| Jul 31, 2024 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 414 |
| Jul 30, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 233 |
| Jul 29, 2024 | 5.7950 | 5.7950 | 5.7260 | 5.7900 | 5.7900 | 2,980 |
| Jul 26, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 375 |
| Jul 25, 2024 | 5.6300 | 5.7500 | 5.6300 | 5.7500 | 5.7500 | 11,902 |
| Jul 24, 2024 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | - |
| Jul 23, 2024 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | 197 |
| Jul 22, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| Jul 19, 2024 | 5.9500 | 5.9600 | 5.9500 | 5.9500 | 5.9500 | 700 |
| Jul 18, 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 702 |
| Jul 17, 2024 | 6.0900 | 6.0900 | 5.9700 | 5.9700 | 5.9700 | 1,531 |
| Jul 16, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 143 |
| Jul 15, 2024 | 6.3799 | 6.3799 | 6.3799 | 6.3799 | 6.3799 | - |
| Jul 12, 2024 | 6.3799 | 6.3799 | 6.3799 | 6.3799 | 6.3799 | 135 |
| Jul 11, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 30,000 |
| Jul 10, 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 291 |
| Jul 9, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Jul 8, 2024 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | 6.0000 | 10,525 |
| Jul 5, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| Jul 3, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| Jul 2, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 38,502 |
| Jul 1, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Jun 28, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 151 |
| Jun 27, 2024 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 212 |
| Jun 26, 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 165 |
| Jun 25, 2024 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | - |
| Jun 24, 2024 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | 124 |
| Jun 21, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | - |
| Jun 20, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | - |
| Jun 18, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | - |
| Jun 17, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | - |
| Jun 14, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | - |
| Jun 13, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | - |
| Jun 12, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | - |
| Jun 11, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | - |
| Jun 10, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | - |
| Jun 7, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | - |
| Jun 6, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | - |
| Jun 5, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | - |
| Jun 4, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | - |
| Jun 3, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 9,658 |
| May 31, 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 249 |
| May 30, 2024 | 6.4500 | 6.5000 | 6.3800 | 6.3800 | 6.3800 | 35,268 |
| May 29, 2024 | 6.1950 | 6.1950 | 6.1950 | 6.1950 | 6.1950 | 500 |
| May 28, 2024 | 6.3600 | 6.5000 | 6.3000 | 6.3000 | 6.3000 | 16,551 |
| May 24, 2024 | 6.1450 | 6.1450 | 6.1450 | 6.1450 | 6.1450 | 210 |
| May 23, 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
| May 22, 2024 | 5.8600 | 5.9100 | 5.7900 | 5.7900 | 5.7900 | 2,845 |
| May 21, 2024 | 5.9800 | 5.9800 | 5.9550 | 5.9800 | 5.9800 | 3,011 |
| May 20, 2024 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | 191 |
| May 17, 2024 | 6.5000 | 6.6000 | 6.2500 | 6.3300 | 6.3300 | 26,732 |
| May 16, 2024 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 20,543 |
| May 15, 2024 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | - |
| May 14, 2024 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | 191 |
| May 13, 2024 | 6.4600 | 6.5000 | 6.4600 | 6.4600 | 6.4600 | 24,554 |
| May 10, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 2,500 |
| May 9, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 2,500 |
| May 8, 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 143 |
| May 7, 2024 | 6.4100 | 6.4150 | 6.0500 | 6.4150 | 6.4150 | 5,919 |
| May 6, 2024 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | 1,477 |
| May 3, 2024 | 0.3939 Dividend | |||||
| May 3, 2024 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | - |
| May 2, 2024 | 6.7700 | 6.7700 | 6.6900 | 6.6900 | 6.2961 | 637 |
| May 1, 2024 | 6.8200 | 6.8200 | 6.7700 | 6.7700 | 6.3714 | 617 |
| Apr 30, 2024 | 6.9000 | 6.9000 | 6.3900 | 6.7400 | 6.3432 | 2,585 |
| Apr 29, 2024 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | 6.3432 | 274 |
| Apr 26, 2024 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 5.8444 | 106 |
| Apr 25, 2024 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | 6.4561 | - |
| Apr 24, 2024 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | 6.4561 | 178 |
| Apr 23, 2024 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | 7.1902 | - |
| Apr 22, 2024 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | 7.1902 | 137 |
| Apr 19, 2024 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.2937 | - |
| Apr 18, 2024 | 7.8900 | 7.8900 | 7.7500 | 7.7500 | 7.2937 | 967 |
| Apr 17, 2024 | 7.7800 | 7.8500 | 7.7800 | 7.8500 | 7.3878 | 276 |
| Apr 16, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.5290 | - |
| Apr 15, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.5290 | 327 |
| Apr 12, 2024 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.4349 | - |
| Apr 11, 2024 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.4349 | - |
| Apr 10, 2024 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.4349 | 500 |
| Apr 9, 2024 | 8.1000 | 8.1500 | 8.1000 | 8.1500 | 7.6702 | 1,019 |
| Apr 8, 2024 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 7.3408 | - |
Related Tickers
YMHAY Yamaha Motor Co., Ltd.
14.00
-10.43%
8GM.MU General Motors Co
38.78
-3.17%
RACEN.MX Ferrari N.V.
8,230.00
-7.09%
HNDAF Honda Motor Co., Ltd.
8.46
+2.55%
DRPRY Dr. Ing. h.c. F. Porsche AG
4.6900
+1.08%
TYT.L Toyota Motor Corporation
2,266.50
-5.86%
VLKAF Volkswagen AG
96.75
-0.97%
MZDAY Mazda Motor Corporation
2.6800
+2.68%
CYD China Yuchai International Limited
13.74
-4.05%
POAHY Porsche Automobil Holding SE
3.5100
+0.86%