0.2145
-0.0165
(-7.14%)
At close: March 4 at 4:00:00 PM EST
0.2095
-0.00
(-2.33%)
After hours: 7:08:03 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 4, 2025 | 0.2250 | 0.2320 | 0.2070 | 0.2150 | 0.2150 | 510,000 |
Mar 3, 2025 | 0.2500 | 0.2500 | 0.2250 | 0.2270 | 0.2270 | 248,000 |
Feb 28, 2025 | 0.2420 | 0.2500 | 0.2280 | 0.2330 | 0.2330 | 354,500 |
Feb 27, 2025 | 0.2630 | 0.2630 | 0.2400 | 0.2490 | 0.2490 | 328,100 |
Feb 26, 2025 | 0.2610 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 267,500 |
Feb 25, 2025 | 0.2800 | 0.2800 | 0.2610 | 0.2620 | 0.2620 | 324,900 |
Feb 24, 2025 | 0.2700 | 0.2810 | 0.2640 | 0.2710 | 0.2710 | 400,300 |
Feb 21, 2025 | 0.2700 | 0.2780 | 0.2690 | 0.2750 | 0.2750 | 309,900 |
Feb 20, 2025 | 0.2750 | 0.2750 | 0.2610 | 0.2690 | 0.2690 | 161,100 |
Feb 19, 2025 | 0.2700 | 0.2800 | 0.2670 | 0.2730 | 0.2730 | 175,200 |
Feb 18, 2025 | 0.2770 | 0.2840 | 0.2730 | 0.2810 | 0.2810 | 192,700 |
Feb 14, 2025 | 0.2790 | 0.3000 | 0.2650 | 0.2800 | 0.2800 | 452,300 |
Feb 13, 2025 | 0.2840 | 0.2880 | 0.2740 | 0.2870 | 0.2870 | 304,200 |
Feb 12, 2025 | 0.2780 | 0.2880 | 0.2710 | 0.2830 | 0.2830 | 211,700 |
Feb 11, 2025 | 0.2900 | 0.2990 | 0.2650 | 0.2820 | 0.2820 | 1,055,900 |
Feb 10, 2025 | 0.2710 | 0.2760 | 0.2610 | 0.2650 | 0.2650 | 395,200 |
Feb 7, 2025 | 0.2710 | 0.2830 | 0.2710 | 0.2720 | 0.2720 | 208,500 |
Feb 6, 2025 | 0.2800 | 0.2900 | 0.2710 | 0.2710 | 0.2710 | 513,200 |
Feb 5, 2025 | 0.2890 | 0.2890 | 0.2650 | 0.2740 | 0.2740 | 314,300 |
Feb 4, 2025 | 0.2950 | 0.2950 | 0.2730 | 0.2880 | 0.2880 | 441,700 |
Feb 3, 2025 | 0.2820 | 0.2870 | 0.2600 | 0.2700 | 0.2700 | 383,800 |
Jan 31, 2025 | 0.2890 | 0.2900 | 0.2710 | 0.2710 | 0.2710 | 594,200 |
Jan 30, 2025 | 0.2970 | 0.2970 | 0.2710 | 0.2900 | 0.2900 | 712,000 |
Jan 29, 2025 | 0.3050 | 0.3090 | 0.2900 | 0.2910 | 0.2910 | 355,800 |
Jan 28, 2025 | 0.3050 | 0.3200 | 0.2900 | 0.2970 | 0.2970 | 392,400 |
Jan 27, 2025 | 0.3210 | 0.3210 | 0.3000 | 0.3050 | 0.3050 | 774,100 |
Jan 24, 2025 | 0.3000 | 0.3170 | 0.2850 | 0.3040 | 0.3040 | 630,000 |
Jan 23, 2025 | 0.2940 | 0.3070 | 0.2660 | 0.2920 | 0.2920 | 371,700 |
Jan 22, 2025 | 0.2850 | 0.3400 | 0.2850 | 0.3020 | 0.3020 | 491,800 |
Jan 21, 2025 | 0.3050 | 0.3280 | 0.2810 | 0.2850 | 0.2850 | 925,800 |
Jan 17, 2025 | 0.3120 | 0.3150 | 0.3000 | 0.3010 | 0.3010 | 280,400 |
Jan 16, 2025 | 0.3000 | 0.3450 | 0.2970 | 0.3120 | 0.3120 | 418,100 |
Jan 15, 2025 | 0.3000 | 0.3220 | 0.2910 | 0.3220 | 0.3220 | 626,400 |
Jan 14, 2025 | 0.2900 | 0.3130 | 0.2810 | 0.2870 | 0.2870 | 811,300 |
Jan 13, 2025 | 0.3150 | 0.3300 | 0.2900 | 0.3050 | 0.3050 | 1,069,100 |
Jan 10, 2025 | 0.3250 | 0.3370 | 0.3000 | 0.3140 | 0.3140 | 2,217,200 |
Jan 8, 2025 | 0.3680 | 0.3680 | 0.3220 | 0.3310 | 0.3310 | 1,033,100 |
Jan 7, 2025 | 0.3850 | 0.4280 | 0.3740 | 0.3790 | 0.3790 | 1,135,300 |
Jan 6, 2025 | 0.4400 | 0.4400 | 0.3710 | 0.4000 | 0.4000 | 2,175,900 |
Jan 3, 2025 | 0.3700 | 0.4350 | 0.3600 | 0.4100 | 0.4100 | 7,519,000 |
Jan 2, 2025 | 0.3380 | 0.3800 | 0.3100 | 0.3600 | 0.3600 | 2,310,400 |
Dec 31, 2024 | 0.3400 | 0.3600 | 0.3100 | 0.3130 | 0.3130 | 2,148,400 |
Dec 30, 2024 | 0.3210 | 0.3260 | 0.2900 | 0.3100 | 0.3100 | 900,800 |
Dec 27, 2024 | 0.2960 | 0.3350 | 0.2900 | 0.3200 | 0.3200 | 1,298,900 |
Dec 26, 2024 | 0.2940 | 0.3090 | 0.2810 | 0.3050 | 0.3050 | 838,100 |
Dec 24, 2024 | 0.2750 | 0.3060 | 0.2610 | 0.2990 | 0.2990 | 796,400 |
Dec 23, 2024 | 0.2690 | 0.2870 | 0.2600 | 0.2750 | 0.2750 | 418,700 |
Dec 20, 2024 | 0.2700 | 0.2950 | 0.2610 | 0.2710 | 0.2710 | 576,600 |
Dec 19, 2024 | 0.2730 | 0.2730 | 0.2510 | 0.2700 | 0.2700 | 476,600 |
Dec 18, 2024 | 0.2800 | 0.2820 | 0.2650 | 0.2700 | 0.2700 | 360,400 |
Dec 17, 2024 | 0.2900 | 0.2900 | 0.2580 | 0.2800 | 0.2800 | 772,200 |
Dec 16, 2024 | 0.2850 | 0.2970 | 0.2650 | 0.2900 | 0.2900 | 810,800 |
Dec 13, 2024 | 0.3500 | 0.3660 | 0.2450 | 0.2800 | 0.2800 | 3,789,900 |
Dec 12, 2024 | 0.3100 | 0.4350 | 0.3020 | 0.4180 | 0.4180 | 3,824,700 |
Dec 11, 2024 | 0.3200 | 0.3260 | 0.3000 | 0.3150 | 0.3150 | 622,500 |
Dec 10, 2024 | 0.3370 | 0.3500 | 0.3070 | 0.3180 | 0.3180 | 766,600 |
Dec 9, 2024 | 0.3250 | 0.3590 | 0.3160 | 0.3470 | 0.3470 | 945,900 |
Dec 6, 2024 | 0.3210 | 0.3330 | 0.3110 | 0.3250 | 0.3250 | 340,400 |
Dec 5, 2024 | 0.3270 | 0.3330 | 0.3080 | 0.3300 | 0.3300 | 1,239,500 |
Dec 4, 2024 | 0.3570 | 0.3810 | 0.3130 | 0.3340 | 0.3340 | 1,801,500 |
Dec 3, 2024 | 0.3510 | 0.4100 | 0.3420 | 0.3900 | 0.3900 | 973,700 |
Dec 2, 2024 | 0.3590 | 0.3620 | 0.3400 | 0.3570 | 0.3570 | 205,900 |
Nov 29, 2024 | 0.3380 | 0.3490 | 0.3300 | 0.3480 | 0.3480 | 155,400 |
Nov 27, 2024 | 0.3310 | 0.3600 | 0.3300 | 0.3410 | 0.3410 | 359,600 |
Nov 26, 2024 | 0.3340 | 0.3480 | 0.3340 | 0.3400 | 0.3400 | 302,200 |
Nov 25, 2024 | 0.3380 | 0.3500 | 0.3330 | 0.3450 | 0.3450 | 432,200 |
Nov 22, 2024 | 0.3370 | 0.3500 | 0.3260 | 0.3470 | 0.3470 | 228,900 |
Nov 21, 2024 | 0.3320 | 0.3440 | 0.3290 | 0.3370 | 0.3370 | 156,700 |
Nov 20, 2024 | 0.3360 | 0.3500 | 0.3300 | 0.3420 | 0.3420 | 362,300 |
Nov 19, 2024 | 0.3270 | 0.3410 | 0.3100 | 0.3360 | 0.3360 | 385,900 |
Nov 18, 2024 | 0.3290 | 0.3460 | 0.3200 | 0.3310 | 0.3310 | 278,700 |
Nov 15, 2024 | 0.3550 | 0.3630 | 0.3200 | 0.3290 | 0.3290 | 399,300 |
Nov 14, 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3550 | 0.3550 | 360,800 |
Nov 13, 2024 | 0.3800 | 0.3810 | 0.3480 | 0.3600 | 0.3600 | 601,400 |
Nov 12, 2024 | 0.3990 | 0.4000 | 0.3560 | 0.3810 | 0.3810 | 918,800 |
Nov 11, 2024 | 0.3170 | 0.4160 | 0.3170 | 0.3980 | 0.3980 | 4,353,100 |
Nov 8, 2024 | 0.3120 | 0.3240 | 0.3020 | 0.3190 | 0.3190 | 715,000 |
Nov 7, 2024 | 0.3730 | 0.3860 | 0.3000 | 0.3130 | 0.3130 | 1,561,400 |
Nov 6, 2024 | 0.3930 | 0.3980 | 0.3630 | 0.3740 | 0.3740 | 450,600 |
Nov 5, 2024 | 0.4000 | 0.4010 | 0.3800 | 0.3930 | 0.3930 | 386,900 |
Nov 4, 2024 | 0.4200 | 0.4200 | 0.3900 | 0.3990 | 0.3990 | 459,200 |
Nov 1, 2024 | 0.4230 | 0.4280 | 0.4010 | 0.4200 | 0.4200 | 380,300 |
Oct 31, 2024 | 0.4260 | 0.4400 | 0.4010 | 0.4360 | 0.4360 | 551,900 |
Oct 30, 2024 | 0.4360 | 0.4390 | 0.4210 | 0.4390 | 0.4390 | 380,800 |
Oct 29, 2024 | 0.4400 | 0.4510 | 0.4000 | 0.4500 | 0.4500 | 369,100 |
Oct 28, 2024 | 0.4140 | 0.4550 | 0.4140 | 0.4500 | 0.4500 | 432,100 |
Oct 25, 2024 | 0.4550 | 0.4550 | 0.4210 | 0.4250 | 0.4250 | 343,000 |
Oct 24, 2024 | 0.4360 | 0.4500 | 0.4220 | 0.4350 | 0.4350 | 424,400 |
Oct 23, 2024 | 0.4700 | 0.4700 | 0.4080 | 0.4390 | 0.4390 | 1,040,700 |
Oct 22, 2024 | 0.4630 | 0.4870 | 0.4350 | 0.4700 | 0.4700 | 1,421,300 |
Oct 21, 2024 | 0.4360 | 0.4360 | 0.4110 | 0.4270 | 0.4270 | 1,108,800 |
Oct 18, 2024 | 0.4300 | 0.4510 | 0.4190 | 0.4300 | 0.4300 | 727,800 |
Oct 17, 2024 | 0.4280 | 0.4660 | 0.4250 | 0.4410 | 0.4410 | 901,300 |
Oct 16, 2024 | 0.4120 | 0.4940 | 0.3800 | 0.4320 | 0.4320 | 2,582,500 |
Oct 15, 2024 | 0.4280 | 0.4390 | 0.4140 | 0.4270 | 0.4270 | 770,100 |
Oct 14, 2024 | 0.3880 | 0.4490 | 0.3820 | 0.4250 | 0.4250 | 2,059,300 |
Oct 11, 2024 | 0.3980 | 0.4000 | 0.3810 | 0.3880 | 0.3880 | 732,500 |
Oct 10, 2024 | 0.4000 | 0.4000 | 0.3660 | 0.3980 | 0.3980 | 1,443,900 |
Oct 9, 2024 | 0.3800 | 0.3820 | 0.3600 | 0.3660 | 0.3660 | 988,400 |
Oct 8, 2024 | 0.4120 | 0.4120 | 0.3800 | 0.3820 | 0.3820 | 1,575,800 |
Oct 7, 2024 | 0.4270 | 0.4270 | 0.4010 | 0.4060 | 0.4060 | 1,327,100 |
Oct 4, 2024 | 0.4400 | 0.4490 | 0.4200 | 0.4280 | 0.4280 | 1,003,100 |
Oct 3, 2024 | 0.4370 | 0.4500 | 0.4310 | 0.4310 | 0.4310 | 1,227,900 |
Oct 2, 2024 | 0.4500 | 0.4680 | 0.4350 | 0.4470 | 0.4470 | 2,117,800 |
Oct 1, 2024 | 0.4790 | 0.4790 | 0.4330 | 0.4330 | 0.4330 | 1,158,100 |
Sep 30, 2024 | 0.4800 | 0.4880 | 0.4360 | 0.4740 | 0.4740 | 2,609,900 |
Sep 27, 2024 | 0.5000 | 0.5170 | 0.4710 | 0.4720 | 0.4720 | 1,499,700 |
Sep 26, 2024 | 0.4650 | 0.5200 | 0.4630 | 0.4880 | 0.4880 | 3,000,700 |
Sep 25, 2024 | 0.5020 | 0.5140 | 0.4620 | 0.4620 | 0.4620 | 2,441,200 |
Sep 24, 2024 | 0.5240 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 2,672,000 |
Sep 23, 2024 | 0.5500 | 0.5640 | 0.5020 | 0.5080 | 0.5080 | 1,942,700 |
Sep 20, 2024 | 0.5100 | 0.6660 | 0.5100 | 0.5720 | 0.5720 | 7,909,800 |
Sep 19, 2024 | 0.5160 | 0.5500 | 0.5100 | 0.5260 | 0.5260 | 1,831,100 |
Sep 18, 2024 | 0.5600 | 0.5880 | 0.5000 | 0.5100 | 0.5100 | 2,664,100 |
Sep 17, 2024 | 0.6110 | 0.6130 | 0.5400 | 0.5530 | 0.5530 | 2,791,100 |
Sep 16, 2024 | 0.6300 | 0.7460 | 0.5640 | 0.6150 | 0.6150 | 4,164,000 |
Sep 13, 2024 | 0.6010 | 0.6940 | 0.5830 | 0.6600 | 0.6600 | 6,654,300 |
Sep 12, 2024 | 0.7650 | 0.8560 | 0.7410 | 0.7690 | 0.7690 | 7,267,400 |
Sep 11, 2024 | 1:25 Stock Splits | |||||
Sep 11, 2024 | 1.0900 | 1.1100 | 0.7500 | 0.7880 | 0.7880 | 9,151,500 |
Sep 10, 2024 | 1.0750 | 1.1250 | 1.0000 | 1.0000 | 1.0000 | 5,654,900 |
Sep 9, 2024 | 1.7000 | 1.8000 | 1.1500 | 1.2000 | 1.2000 | 10,305,920 |
Sep 6, 2024 | 1.5000 | 1.7250 | 1.3750 | 1.6500 | 1.6500 | 6,075,488 |
Sep 5, 2024 | 1.6750 | 1.7250 | 1.6000 | 1.6250 | 1.6250 | 4,560,048 |
Sep 4, 2024 | 1.9250 | 1.9500 | 1.6750 | 1.7500 | 1.7500 | 5,987,060 |
Sep 3, 2024 | 2.1750 | 2.2500 | 1.8750 | 2.0500 | 2.0500 | 10,069,616 |
Aug 30, 2024 | 2.3000 | 2.4500 | 1.7500 | 1.9000 | 1.9000 | 15,458,340 |
Aug 29, 2024 | 1.7750 | 3.4500 | 1.3500 | 2.2750 | 2.2750 | 38,976,360 |
Aug 28, 2024 | 54.5000 | 62.2500 | 1.3750 | 2.1250 | 2.1250 | 22,976,584 |
Aug 27, 2024 | 54.7500 | 56.7500 | 50.6500 | 55.7500 | 55.7500 | 24,404 |
Aug 26, 2024 | 55.2500 | 55.7500 | 50.0000 | 52.5000 | 52.5000 | 19,968 |
Aug 23, 2024 | 57.5000 | 59.2500 | 47.0000 | 55.0000 | 55.0000 | 27,104 |
Aug 22, 2024 | 44.7500 | 55.0000 | 43.7500 | 54.7500 | 54.7500 | 25,004 |
Aug 21, 2024 | 39.5000 | 45.0000 | 38.0000 | 45.0000 | 45.0000 | 16,352 |
Aug 20, 2024 | 40.0000 | 40.5000 | 35.6750 | 36.0000 | 36.0000 | 9,748 |
Aug 19, 2024 | 43.2500 | 43.2500 | 39.0000 | 40.6250 | 40.6250 | 5,888 |
Aug 16, 2024 | 39.5000 | 43.7500 | 35.0000 | 43.0000 | 43.0000 | 19,812 |
Aug 15, 2024 | 36.5000 | 42.5000 | 35.7500 | 40.0000 | 40.0000 | 16,344 |
Aug 14, 2024 | 35.5000 | 37.2500 | 32.2500 | 36.5000 | 36.5000 | 10,608 |
Aug 13, 2024 | 34.5000 | 36.2500 | 33.2500 | 35.2500 | 35.2500 | 10,412 |
Aug 12, 2024 | 29.5000 | 37.0000 | 29.0000 | 36.5000 | 36.5000 | 8,924 |
Aug 9, 2024 | 31.7500 | 31.7500 | 29.5000 | 30.0000 | 30.0000 | 2,848 |
Aug 8, 2024 | 29.7500 | 33.2500 | 26.7500 | 32.5000 | 32.5000 | 19,992 |
Aug 7, 2024 | 27.0000 | 31.3000 | 25.2500 | 29.2500 | 29.2500 | 5,440 |
Aug 6, 2024 | 27.0000 | 29.2500 | 25.7500 | 26.0000 | 26.0000 | 3,128 |
Aug 5, 2024 | 27.7500 | 30.0000 | 23.0000 | 27.0000 | 27.0000 | 7,800 |
Aug 2, 2024 | 32.5000 | 33.2500 | 28.1250 | 31.0000 | 31.0000 | 4,476 |
Aug 1, 2024 | 32.5000 | 34.5000 | 30.0000 | 33.2500 | 33.2500 | 7,284 |
Jul 31, 2024 | 32.5000 | 35.7500 | 29.0000 | 31.2500 | 31.2500 | 21,388 |
Jul 30, 2024 | 27.0000 | 31.2500 | 26.8750 | 31.2500 | 31.2500 | 8,596 |
Jul 29, 2024 | 26.0000 | 28.5000 | 25.2500 | 27.0000 | 27.0000 | 5,992 |
Jul 26, 2024 | 24.0000 | 26.7500 | 24.0000 | 26.7500 | 26.7500 | 11,152 |
Jul 25, 2024 | 23.6250 | 25.0000 | 20.5250 | 24.0000 | 24.0000 | 6,984 |
Jul 24, 2024 | 22.7500 | 25.0000 | 20.0250 | 23.5000 | 23.5000 | 4,380 |
Jul 23, 2024 | 20.4500 | 24.9750 | 18.5250 | 23.7500 | 23.7500 | 8,948 |
Jul 22, 2024 | 20.6750 | 22.5000 | 20.5000 | 20.8250 | 20.8250 | 3,264 |
Jul 19, 2024 | 23.5000 | 24.2500 | 20.0250 | 21.1750 | 21.1750 | 3,692 |
Jul 18, 2024 | 24.2500 | 25.5000 | 22.8000 | 24.2500 | 24.2500 | 5,868 |
Jul 17, 2024 | 23.7500 | 27.7500 | 22.5250 | 24.7500 | 24.7500 | 7,652 |
Jul 16, 2024 | 23.3000 | 24.7500 | 23.0000 | 24.3500 | 24.3500 | 5,308 |
Jul 15, 2024 | 27.5000 | 28.2500 | 22.8250 | 23.7500 | 23.7500 | 17,772 |
Jul 12, 2024 | 25.7500 | 28.5000 | 24.7500 | 27.0000 | 27.0000 | 13,144 |
Jul 11, 2024 | 23.9250 | 26.2500 | 23.9250 | 25.0000 | 25.0000 | 5,988 |
Jul 10, 2024 | 23.3500 | 25.2500 | 22.7500 | 23.6250 | 23.6250 | 10,852 |
Jul 9, 2024 | 21.7750 | 26.6250 | 21.3000 | 22.6250 | 22.6250 | 13,356 |
Jul 8, 2024 | 20.3750 | 22.7500 | 19.6250 | 21.7250 | 21.7250 | 7,736 |
Jul 5, 2024 | 20.7250 | 21.7500 | 19.5000 | 20.3500 | 20.3500 | 4,980 |
Jul 3, 2024 | 19.0000 | 21.1750 | 18.6250 | 20.2500 | 20.2500 | 10,664 |
Jul 2, 2024 | 18.0000 | 19.4250 | 16.7500 | 18.3750 | 18.3750 | 3,632 |
Jul 1, 2024 | 17.5000 | 19.0750 | 16.8250 | 17.9750 | 17.9750 | 3,876 |
Jun 28, 2024 | 17.9500 | 18.2750 | 16.5000 | 17.0000 | 17.0000 | 2,172 |
Jun 27, 2024 | 17.5000 | 17.9750 | 16.2500 | 17.0500 | 17.0500 | 3,864 |
Jun 26, 2024 | 16.6000 | 19.5000 | 16.3750 | 17.5000 | 17.5000 | 7,168 |
Jun 25, 2024 | 19.1750 | 20.0000 | 15.0000 | 16.3750 | 16.3750 | 12,304 |
Jun 24, 2024 | 14.7500 | 19.2500 | 14.7000 | 18.5750 | 18.5750 | 18,644 |
Jun 21, 2024 | 13.5500 | 15.1250 | 13.5500 | 14.7500 | 14.7500 | 23,408 |
Jun 20, 2024 | 13.4750 | 14.7500 | 12.8250 | 13.1000 | 13.1000 | 23,824 |
Jun 18, 2024 | 12.0000 | 13.2000 | 12.0000 | 12.1500 | 12.1500 | 4,368 |
Jun 17, 2024 | 12.0500 | 12.5000 | 12.0000 | 12.2500 | 12.2500 | 2,116 |
Jun 14, 2024 | 12.3750 | 12.9250 | 11.8750 | 12.4250 | 12.4250 | 13,292 |
Jun 13, 2024 | 12.6000 | 12.7750 | 11.7500 | 11.7750 | 11.7750 | 2,476 |
Jun 12, 2024 | 14.2500 | 14.5000 | 12.5000 | 12.7750 | 12.7750 | 9,340 |
Jun 11, 2024 | 14.0000 | 14.4500 | 13.0000 | 13.2500 | 13.2500 | 4,736 |
Jun 10, 2024 | 13.7500 | 14.5000 | 13.5000 | 13.5000 | 13.5000 | 2,544 |
Jun 7, 2024 | 14.1250 | 14.1250 | 13.5000 | 13.7500 | 13.7500 | 4,100 |
Jun 6, 2024 | 14.0000 | 14.5000 | 13.9250 | 14.1250 | 14.1250 | 4,608 |
Jun 5, 2024 | 13.4250 | 14.0500 | 13.0250 | 13.7500 | 13.7500 | 7,580 |
Jun 4, 2024 | 14.5000 | 15.0000 | 11.6000 | 13.6750 | 13.6750 | 17,336 |
Jun 3, 2024 | 12.1250 | 14.9750 | 11.7500 | 13.9500 | 13.9500 | 12,044 |
May 31, 2024 | 11.0000 | 12.1250 | 11.0000 | 12.1250 | 12.1250 | 9,700 |
May 30, 2024 | 11.1250 | 11.6250 | 10.7500 | 11.0000 | 11.0000 | 5,800 |
May 29, 2024 | 11.1250 | 11.1250 | 10.4750 | 10.6750 | 10.6750 | 8,004 |
May 28, 2024 | 11.1500 | 11.6500 | 11.0250 | 11.2750 | 11.2750 | 12,656 |
May 24, 2024 | 10.7500 | 10.9500 | 10.0250 | 10.6500 | 10.6500 | 7,752 |
May 23, 2024 | 10.7000 | 11.2500 | 10.2750 | 10.3750 | 10.3750 | 3,544 |
May 22, 2024 | 10.9750 | 10.9750 | 10.0500 | 10.2500 | 10.2500 | 14,464 |
May 21, 2024 | 11.0000 | 11.2250 | 10.7000 | 11.0000 | 11.0000 | 3,532 |
May 20, 2024 | 10.4500 | 11.2250 | 10.1500 | 10.9000 | 10.9000 | 6,456 |
May 17, 2024 | 10.5500 | 11.2500 | 10.0500 | 10.5000 | 10.5000 | 11,380 |
May 16, 2024 | 9.2500 | 11.2500 | 9.0000 | 10.0250 | 10.0250 | 11,468 |
May 15, 2024 | 8.5750 | 9.7500 | 8.5750 | 9.2750 | 9.2750 | 5,484 |
May 14, 2024 | 8.3500 | 9.4500 | 8.3500 | 8.8500 | 8.8500 | 16,660 |
May 13, 2024 | 7.4250 | 9.0000 | 7.4250 | 8.7000 | 8.7000 | 16,968 |
May 10, 2024 | 8.0000 | 8.5000 | 5.5750 | 7.6500 | 7.6500 | 40,820 |
May 9, 2024 | 8.4250 | 8.4250 | 7.7000 | 8.0250 | 8.0250 | 6,328 |
May 8, 2024 | 8.2250 | 8.4000 | 7.6250 | 8.1000 | 8.1000 | 9,216 |
May 7, 2024 | 6.6500 | 8.2500 | 6.2750 | 8.2500 | 8.2500 | 24,244 |
May 6, 2024 | 6.7500 | 6.7500 | 6.3750 | 6.4750 | 6.4750 | 1,024 |
May 3, 2024 | 6.6500 | 7.0000 | 6.1250 | 6.5000 | 6.5000 | 6,828 |
May 2, 2024 | 6.9000 | 6.9000 | 6.5750 | 6.6750 | 6.6750 | 452 |
May 1, 2024 | 7.2250 | 7.2250 | 6.5250 | 6.5750 | 6.5750 | 2,928 |
Apr 30, 2024 | 6.7750 | 7.4250 | 6.5500 | 6.7750 | 6.7750 | 544 |
Apr 29, 2024 | 7.1500 | 7.4000 | 6.8250 | 6.9750 | 6.9750 | 4,428 |
Apr 26, 2024 | 7.4250 | 7.4250 | 6.2750 | 6.8250 | 6.8250 | 7,940 |
Apr 25, 2024 | 5.9750 | 6.8500 | 5.7500 | 6.8000 | 6.8000 | 16,372 |
Apr 24, 2024 | 5.5000 | 6.0750 | 5.5000 | 5.8000 | 5.8000 | 992 |
Apr 23, 2024 | 5.9500 | 6.2500 | 5.8000 | 5.9750 | 5.9750 | 2,832 |
Apr 22, 2024 | 6.0000 | 6.2000 | 5.7500 | 6.0500 | 6.0500 | 8,464 |
Apr 19, 2024 | 6.0750 | 6.4750 | 6.0000 | 6.0000 | 6.0000 | 3,700 |
Apr 18, 2024 | 5.9750 | 6.2500 | 5.6250 | 5.7500 | 5.7500 | 4,872 |
Apr 17, 2024 | 6.1750 | 6.2500 | 6.0000 | 6.0250 | 6.0250 | 6,200 |
Apr 16, 2024 | 6.5000 | 6.6750 | 6.0000 | 6.0750 | 6.0750 | 4,460 |
Apr 15, 2024 | 6.3500 | 6.9750 | 6.3500 | 6.9750 | 6.9750 | 5,528 |
Apr 12, 2024 | 6.7500 | 7.1250 | 6.1250 | 6.5500 | 6.5500 | 11,012 |
Apr 11, 2024 | 6.8000 | 7.5000 | 6.2750 | 6.9500 | 6.9500 | 21,032 |
Apr 10, 2024 | 7.5000 | 7.5000 | 6.0750 | 7.0000 | 7.0000 | 20,984 |
Apr 9, 2024 | 6.7500 | 7.7500 | 6.0250 | 7.5000 | 7.5000 | 82,092 |
Apr 8, 2024 | 8.7500 | 8.8750 | 5.4000 | 7.5000 | 7.5000 | 1,175,340 |
Apr 5, 2024 | 5.7250 | 5.7500 | 4.5000 | 4.6250 | 4.6250 | 15,860 |
Apr 4, 2024 | 5.6500 | 5.8000 | 5.4250 | 5.4500 | 5.4500 | 4,076 |
Apr 3, 2024 | 5.3500 | 5.6750 | 5.1250 | 5.4250 | 5.4250 | 2,380 |
Apr 2, 2024 | 5.8750 | 6.0000 | 5.0000 | 5.5250 | 5.5250 | 1,336 |
Apr 1, 2024 | 5.8750 | 6.0000 | 5.5000 | 5.5000 | 5.5000 | 1,192 |
Mar 28, 2024 | 5.3750 | 5.6250 | 5.2750 | 5.6000 | 5.6000 | 1,600 |
Mar 27, 2024 | 5.6500 | 5.6500 | 5.2000 | 5.6500 | 5.6500 | 476 |
Mar 26, 2024 | 5.7500 | 5.7500 | 5.3000 | 5.6500 | 5.6500 | 808 |
Mar 25, 2024 | 5.5000 | 5.6000 | 5.3750 | 5.4000 | 5.4000 | 548 |
Mar 22, 2024 | 5.4750 | 5.6750 | 5.2750 | 5.4000 | 5.4000 | 1,568 |
Mar 21, 2024 | 5.2500 | 5.7750 | 5.2500 | 5.7000 | 5.7000 | 552 |
Mar 20, 2024 | 5.1000 | 5.6000 | 5.0250 | 5.2750 | 5.2750 | 900 |
Mar 19, 2024 | 5.7750 | 5.7750 | 5.1250 | 5.2500 | 5.2500 | 2,144 |
Mar 18, 2024 | 6.0500 | 6.0500 | 5.5000 | 5.5000 | 5.5000 | 1,160 |
Mar 15, 2024 | 5.5000 | 5.7500 | 5.4750 | 5.7500 | 5.7500 | 652 |
Mar 14, 2024 | 5.5000 | 5.7750 | 5.3000 | 5.7500 | 5.7500 | 1,360 |
Mar 13, 2024 | 5.9000 | 5.9250 | 5.5000 | 5.5500 | 5.5500 | 1,828 |
Mar 12, 2024 | 5.8750 | 5.8750 | 5.6250 | 5.6500 | 5.6500 | 2,476 |
Mar 11, 2024 | 6.2500 | 6.2500 | 5.7500 | 6.1000 | 6.1000 | 1,828 |
Mar 8, 2024 | 5.6500 | 6.1500 | 5.6500 | 6.1250 | 6.1250 | 2,444 |
Mar 7, 2024 | 5.9500 | 6.4500 | 5.6500 | 5.7000 | 5.7000 | 1,648 |
Mar 6, 2024 | 6.1250 | 6.1250 | 5.7750 | 5.7750 | 5.7750 | 772 |
Mar 5, 2024 | 6.1750 | 6.5000 | 5.8000 | 5.9000 | 5.9000 | 2,096 |
Related Tickers
RIME Algorhythm Holdings, Inc.
1.9500
-9.72%
EATG.ST EatGood Sweden AB (Publ)
0.4970
-4.05%
SOUND.ST Sound Dimension AB
0.0395
+25.40%
FEBO Fenbo Holdings Limited
1.1300
+9.71%
WLDS Wearable Devices Ltd.
0.7499
-6.26%
VUZI Vuzix Corporation
2.7900
+4.10%
3CP.F Xiaomi Corporation
6.30
+6.22%
KOSS Koss Corporation
5.21
+1.36%
GPRO GoPro, Inc.
0.7300
+0.98%
XIACY Xiaomi Corporation
32.75
+4.63%