As of 12:03 PM EDT. 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 |
---|---|---|---|---|---|---|
Jun 18, 2024 | 0.5600 | 0.5600 | 0.5350 | 0.5409 | 0.5409 | 17,747 |
Jun 17, 2024 | 0.5880 | 0.5900 | 0.5200 | 0.5600 | 0.5600 | 201,300 |
Jun 14, 2024 | 0.6200 | 0.6200 | 0.5530 | 0.5700 | 0.5700 | 367,600 |
Jun 13, 2024 | 0.6200 | 0.6500 | 0.6050 | 0.6200 | 0.6200 | 61,300 |
Jun 12, 2024 | 0.7420 | 0.7420 | 0.6300 | 0.6600 | 0.6600 | 175,800 |
Jun 11, 2024 | 0.6410 | 0.7070 | 0.6200 | 0.7070 | 0.7070 | 179,500 |
Jun 10, 2024 | 0.7290 | 0.7290 | 0.6050 | 0.6690 | 0.6690 | 153,900 |
Jun 7, 2024 | 0.6190 | 0.7800 | 0.5300 | 0.7600 | 0.7600 | 850,900 |
Jun 6, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 31,300 |
Jun 5, 2024 | 0.6250 | 0.6250 | 0.5810 | 0.5900 | 0.5900 | 33,400 |
Jun 4, 2024 | 0.6000 | 0.6070 | 0.5770 | 0.5900 | 0.5900 | 56,200 |
Jun 3, 2024 | 0.5900 | 0.6150 | 0.5700 | 0.6000 | 0.6000 | 72,700 |
May 31, 2024 | 0.6500 | 0.6500 | 0.5800 | 0.5930 | 0.5930 | 50,300 |
May 30, 2024 | 0.6220 | 0.6530 | 0.6150 | 0.6200 | 0.6200 | 65,900 |
May 29, 2024 | 0.6370 | 0.6600 | 0.6300 | 0.6450 | 0.6450 | 166,500 |
May 28, 2024 | 0.6810 | 0.7100 | 0.6420 | 0.6600 | 0.6600 | 190,900 |
May 24, 2024 | 0.7190 | 0.7290 | 0.6810 | 0.7110 | 0.7110 | 25,900 |
May 23, 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7290 | 0.7290 | 40,600 |
May 22, 2024 | 0.7370 | 0.7550 | 0.7110 | 0.7300 | 0.7300 | 74,700 |
May 21, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7260 | 0.7260 | 219,600 |
May 20, 2024 | 0.7300 | 0.7700 | 0.6970 | 0.7400 | 0.7400 | 206,900 |
May 17, 2024 | 0.7650 | 0.7790 | 0.7200 | 0.7700 | 0.7700 | 80,000 |
May 16, 2024 | 0.8180 | 0.8300 | 0.7000 | 0.7700 | 0.7700 | 464,800 |
May 15, 2024 | 0.8110 | 0.8480 | 0.8000 | 0.8200 | 0.8200 | 24,800 |
May 14, 2024 | 0.7880 | 0.8500 | 0.7800 | 0.8490 | 0.8490 | 57,000 |
May 13, 2024 | 0.7900 | 0.8400 | 0.7810 | 0.8400 | 0.8400 | 47,600 |
May 10, 2024 | 0.7810 | 0.8800 | 0.7810 | 0.8300 | 0.8300 | 73,900 |
May 9, 2024 | 0.7850 | 0.8500 | 0.7700 | 0.8420 | 0.8420 | 92,800 |
May 8, 2024 | 0.7400 | 0.8400 | 0.7200 | 0.8270 | 0.8270 | 123,000 |
May 7, 2024 | 0.7440 | 0.7650 | 0.6900 | 0.7600 | 0.7600 | 108,400 |
May 6, 2024 | 0.7410 | 0.7720 | 0.7200 | 0.7700 | 0.7700 | 91,800 |
May 3, 2024 | 0.6550 | 0.8400 | 0.6350 | 0.7700 | 0.7700 | 293,400 |
May 2, 2024 | 0.6700 | 0.6900 | 0.6420 | 0.6550 | 0.6550 | 136,700 |
May 1, 2024 | 0.6500 | 0.6990 | 0.6300 | 0.6700 | 0.6700 | 56,300 |
Apr 30, 2024 | 0.6300 | 0.6990 | 0.6220 | 0.6570 | 0.6570 | 190,100 |
Apr 29, 2024 | 0.6390 | 0.7370 | 0.6210 | 0.6300 | 0.6300 | 259,400 |
Apr 26, 2024 | 0.6200 | 0.6640 | 0.6160 | 0.6410 | 0.6410 | 53,300 |
Apr 25, 2024 | 106:100 Stock Splits | |||||
Apr 25, 2024 | 0.5900 | 0.6490 | 0.5900 | 0.6200 | 0.6200 | 79,400 |
Apr 24, 2024 | 0.6038 | 0.6038 | 0.5811 | 0.5868 | 0.5868 | 73,776 |
Apr 23, 2024 | 0.5755 | 0.6208 | 0.5755 | 0.6038 | 0.6038 | 47,594 |
Apr 22, 2024 | 0.6151 | 0.6274 | 0.5755 | 0.6038 | 0.6038 | 136,104 |
Apr 19, 2024 | 0.6415 | 0.6415 | 0.5755 | 0.6170 | 0.6170 | 84,694 |
Apr 18, 2024 | 0.6604 | 0.6604 | 0.5679 | 0.6226 | 0.6226 | 109,816 |
Apr 17, 2024 | 0.6443 | 0.6604 | 0.5660 | 0.6028 | 0.6028 | 96,142 |
Apr 16, 2024 | 0.6491 | 0.6811 | 0.6132 | 0.6349 | 0.6349 | 148,612 |
Apr 15, 2024 | 0.6934 | 0.7075 | 0.6226 | 0.6321 | 0.6321 | 252,916 |
Apr 12, 2024 | 0.7047 | 0.7500 | 0.6557 | 0.6642 | 0.6642 | 394,956 |
Apr 11, 2024 | 0.6896 | 0.7896 | 0.6792 | 0.6830 | 0.6830 | 491,416 |
Apr 10, 2024 | 0.6877 | 0.7066 | 0.6462 | 0.7057 | 0.7057 | 627,626 |
Apr 9, 2024 | 0.6604 | 0.6925 | 0.6509 | 0.6509 | 0.6509 | 160,272 |
Apr 8, 2024 | 0.6981 | 0.7349 | 0.6509 | 0.6670 | 0.6670 | 131,122 |
Apr 5, 2024 | 0.6670 | 0.7321 | 0.6509 | 0.6698 | 0.6698 | 100,170 |
Apr 4, 2024 | 0.7368 | 0.7736 | 0.6698 | 0.6698 | 0.6698 | 179,882 |
Apr 3, 2024 | 0.7208 | 0.8425 | 0.7170 | 0.7575 | 0.7575 | 286,306 |
Apr 2, 2024 | 0.8113 | 0.8387 | 0.6792 | 0.7434 | 0.7434 | 220,480 |
Apr 1, 2024 | 0.6774 | 0.9057 | 0.6745 | 0.8491 | 0.8491 | 2,150,952 |
Mar 28, 2024 | 0.5415 | 0.9434 | 0.5415 | 0.9340 | 0.9340 | 3,626,684 |
Mar 27, 2024 | 0.5566 | 0.5840 | 0.5236 | 0.5481 | 0.5481 | 192,496 |
Mar 26, 2024 | 0.5566 | 0.5981 | 0.5519 | 0.5575 | 0.5575 | 222,070 |
Mar 25, 2024 | 0.5708 | 0.5943 | 0.4934 | 0.5840 | 0.5840 | 117,554 |
Mar 22, 2024 | 0.5849 | 0.6132 | 0.5632 | 0.5943 | 0.5943 | 109,604 |
Mar 21, 2024 | 0.5887 | 0.6226 | 0.5802 | 0.5943 | 0.5943 | 107,802 |
Mar 20, 2024 | 0.5849 | 0.6179 | 0.5736 | 0.5943 | 0.5943 | 139,284 |
Mar 19, 2024 | 0.6132 | 0.6321 | 0.5660 | 0.5755 | 0.5755 | 140,662 |
Mar 18, 2024 | 0.5330 | 0.6698 | 0.5208 | 0.6321 | 0.6321 | 640,452 |
Mar 15, 2024 | 0.4783 | 0.5755 | 0.4698 | 0.5330 | 0.5330 | 417,216 |
Mar 14, 2024 | 0.5094 | 0.5443 | 0.4538 | 0.4811 | 0.4811 | 222,176 |
Mar 13, 2024 | 0.5330 | 0.5736 | 0.5189 | 0.5311 | 0.5311 | 219,844 |
Mar 12, 2024 | 0.6274 | 0.6415 | 0.5198 | 0.5377 | 0.5377 | 689,636 |
Mar 11, 2024 | 0.6038 | 0.6774 | 0.5755 | 0.6396 | 0.6396 | 929,302 |
Mar 8, 2024 | 0.6226 | 0.6538 | 0.5943 | 0.6189 | 0.6189 | 290,652 |
Mar 7, 2024 | 0.6481 | 0.6840 | 0.5868 | 0.6255 | 0.6255 | 362,626 |
Mar 6, 2024 | 0.7528 | 0.7528 | 0.6160 | 0.6387 | 0.6387 | 1,479,442 |
Mar 5, 2024 | 0.7075 | 0.7198 | 0.6604 | 0.6981 | 0.6981 | 380,964 |
Mar 4, 2024 | 0.7453 | 0.7547 | 0.6509 | 0.7217 | 0.7217 | 565,934 |
Mar 1, 2024 | 0.8302 | 0.8302 | 0.6925 | 0.7198 | 0.7198 | 946,262 |
Feb 29, 2024 | 0.8208 | 0.8396 | 0.7066 | 0.7868 | 0.7868 | 352,344 |
Feb 28, 2024 | 0.8302 | 0.8481 | 0.7547 | 0.7925 | 0.7925 | 1,372,382 |
Feb 27, 2024 | 0.6887 | 0.7075 | 0.6142 | 0.7066 | 0.7066 | 439,794 |
Feb 26, 2024 | 0.6698 | 0.6981 | 0.6019 | 0.6887 | 0.6887 | 463,644 |
Feb 23, 2024 | 0.7538 | 0.7896 | 0.6283 | 0.6783 | 0.6783 | 1,446,264 |
Feb 22, 2024 | 0.9208 | 0.9528 | 0.8179 | 0.8189 | 0.8189 | 4,851,938 |
Feb 21, 2024 | 0.8840 | 0.9811 | 0.8245 | 0.9528 | 0.9528 | 743,378 |
Feb 20, 2024 | 0.7226 | 0.9387 | 0.6981 | 0.9387 | 0.9387 | 1,056,820 |
Feb 16, 2024 | 0.7925 | 0.7925 | 0.7170 | 0.7283 | 0.7283 | 246,132 |
Feb 15, 2024 | 0.7104 | 0.8396 | 0.7075 | 0.7736 | 0.7736 | 621,266 |
Feb 14, 2024 | 0.6434 | 0.7358 | 0.6434 | 0.6670 | 0.6670 | 201,506 |
Feb 13, 2024 | 0.8330 | 0.8575 | 0.5858 | 0.6434 | 0.6434 | 571,128 |
Feb 12, 2024 | 0.8632 | 0.9047 | 0.7972 | 0.8019 | 0.8019 | 214,332 |
Feb 9, 2024 | 0.8151 | 0.8679 | 0.7613 | 0.8236 | 0.8236 | 156,668 |
Feb 8, 2024 | 0.8632 | 0.9151 | 0.7547 | 0.8151 | 0.8151 | 309,414 |
Feb 7, 2024 | 1.0566 | 1.0566 | 0.8481 | 0.8679 | 0.8679 | 264,152 |
Feb 6, 2024 | 0.9906 | 1.1415 | 0.9443 | 0.9717 | 0.9717 | 164,194 |
Feb 5, 2024 | 1.3585 | 1.4151 | 0.9528 | 0.9811 | 0.9811 | 422,728 |
Feb 2, 2024 | 1.3208 | 1.4528 | 1.3019 | 1.3208 | 1.3208 | 295,316 |
Feb 1, 2024 | 1.3302 | 1.4434 | 1.1698 | 1.3679 | 1.3679 | 372,484 |
Jan 31, 2024 | 1.0660 | 1.3396 | 1.0377 | 1.2642 | 1.2642 | 480,604 |
Jan 30, 2024 | 1.0189 | 1.0849 | 0.9245 | 1.0849 | 1.0849 | 139,178 |
Jan 29, 2024 | 1.0283 | 1.0377 | 0.8962 | 1.0377 | 1.0377 | 400,574 |
Jan 26, 2024 | 0.9623 | 1.0472 | 0.8491 | 0.9670 | 0.9670 | 248,252 |
Jan 25, 2024 | 1.0000 | 1.1745 | 1.0000 | 1.0189 | 1.0189 | 390,292 |
Jan 24, 2024 | 1.1038 | 1.3019 | 0.9566 | 0.9906 | 0.9906 | 505,938 |
Jan 23, 2024 | 0.9623 | 1.0755 | 0.9434 | 1.0000 | 1.0000 | 38,266 |
Jan 22, 2024 | 0.9811 | 1.0189 | 0.9264 | 0.9623 | 0.9623 | 59,678 |
Jan 19, 2024 | 0.9528 | 1.0283 | 0.8962 | 0.9811 | 0.9811 | 111,936 |
Jan 18, 2024 | 0.9340 | 1.0377 | 0.8651 | 0.9528 | 0.9528 | 109,286 |
Jan 17, 2024 | 0.9811 | 1.0000 | 0.8906 | 0.9528 | 0.9528 | 26,924 |
Jan 16, 2024 | 0.9434 | 0.9717 | 0.8557 | 0.9528 | 0.9528 | 96,990 |
Jan 12, 2024 | 0.9623 | 1.0472 | 0.9094 | 0.9528 | 0.9528 | 82,468 |
Jan 11, 2024 | 1.1509 | 1.1792 | 0.8472 | 0.9434 | 0.9434 | 247,192 |
Jan 10, 2024 | 1.3585 | 1.4245 | 1.1226 | 1.1321 | 1.1321 | 192,072 |
Jan 9, 2024 | 1.4434 | 1.4434 | 1.3208 | 1.3491 | 1.3491 | 104,304 |
Jan 8, 2024 | 1.3302 | 1.4292 | 1.3302 | 1.3962 | 1.3962 | 71,762 |
Jan 5, 2024 | 1.4528 | 1.4811 | 1.3302 | 1.3302 | 1.3302 | 105,788 |
Jan 4, 2024 | 1.4528 | 1.5283 | 1.3208 | 1.3868 | 1.3868 | 160,060 |
Jan 3, 2024 | 1.4434 | 1.6038 | 1.3208 | 1.4434 | 1.4434 | 249,842 |
Jan 2, 2024 | 1.5000 | 1.6415 | 1.3679 | 1.4245 | 1.4245 | 406,722 |
Dec 29, 2023 | 1.3396 | 1.5283 | 1.3208 | 1.4151 | 1.4151 | 201,400 |
Dec 28, 2023 | 1.4717 | 1.5283 | 1.3208 | 1.3302 | 1.3302 | 158,788 |
Dec 27, 2023 | 1.3208 | 1.4972 | 1.2547 | 1.4717 | 1.4717 | 258,640 |
Dec 26, 2023 | 1.1981 | 1.3679 | 1.1792 | 1.2925 | 1.2925 | 132,394 |
Dec 22, 2023 | 1.2358 | 1.3774 | 1.1321 | 1.1887 | 1.1887 | 165,784 |
Dec 21, 2023 | 1.1038 | 1.4906 | 1.1038 | 1.2547 | 1.2547 | 776,556 |
Dec 20, 2023 | 1.0377 | 1.1321 | 0.9906 | 1.0755 | 1.0755 | 179,988 |
Dec 19, 2023 | 1.1226 | 1.1226 | 1.0189 | 1.0377 | 1.0377 | 105,152 |
Dec 18, 2023 | 1.1415 | 1.1425 | 1.0849 | 1.1226 | 1.1226 | 126,882 |
Dec 15, 2023 | 1.0660 | 1.1604 | 1.0660 | 1.0943 | 1.0943 | 107,908 |
Dec 14, 2023 | 1.0755 | 1.1509 | 0.9906 | 1.0660 | 1.0660 | 145,114 |
Dec 13, 2023 | 1.0755 | 1.0849 | 0.9717 | 1.0849 | 1.0849 | 85,966 |
Dec 12, 2023 | 1.1509 | 1.1509 | 1.0377 | 1.0755 | 1.0755 | 138,860 |
Dec 11, 2023 | 1.0943 | 1.1415 | 0.9906 | 1.0472 | 1.0472 | 171,826 |
Dec 8, 2023 | 1.3113 | 1.3113 | 1.0660 | 1.1509 | 1.1509 | 327,540 |
Dec 7, 2023 | 1.0377 | 1.2830 | 0.9623 | 1.1038 | 1.1038 | 603,882 |
Dec 6, 2023 | 0.8264 | 1.0000 | 0.7868 | 0.9632 | 0.9632 | 294,044 |
Dec 5, 2023 | 0.9340 | 0.9340 | 0.7840 | 0.8264 | 0.8264 | 223,660 |
Dec 4, 2023 | 0.9434 | 1.0189 | 0.8887 | 0.9528 | 0.9528 | 482,830 |
Dec 1, 2023 | 0.7925 | 0.8868 | 0.7274 | 0.8434 | 0.8434 | 140,556 |
Nov 30, 2023 | 0.6868 | 0.8302 | 0.6792 | 0.7830 | 0.7830 | 358,492 |
Nov 29, 2023 | 0.5953 | 0.6698 | 0.5943 | 0.6604 | 0.6604 | 137,058 |
Nov 28, 2023 | 0.5858 | 0.6557 | 0.5858 | 0.6132 | 0.6132 | 143,418 |
Nov 27, 2023 | 0.5472 | 0.6085 | 0.5236 | 0.5991 | 0.5991 | 158,788 |
Nov 24, 2023 | 0.5491 | 0.5660 | 0.5189 | 0.5472 | 0.5472 | 48,654 |
Nov 22, 2023 | 0.5651 | 0.5660 | 0.5094 | 0.5472 | 0.5472 | 47,806 |
Nov 21, 2023 | 0.6132 | 0.6509 | 0.5387 | 0.5566 | 0.5566 | 86,920 |
Nov 20, 2023 | 0.6613 | 0.6981 | 0.5849 | 0.6132 | 0.6132 | 263,834 |
Nov 17, 2023 | 0.5198 | 0.8491 | 0.5179 | 0.7170 | 0.7170 | 911,918 |
Nov 16, 2023 | 0.5085 | 0.5179 | 0.4679 | 0.5179 | 0.5179 | 57,770 |
Nov 15, 2023 | 0.5094 | 0.5094 | 0.4717 | 0.4906 | 0.4906 | 137,270 |
Nov 14, 2023 | 0.4538 | 0.4896 | 0.4245 | 0.4764 | 0.4764 | 126,140 |
Nov 13, 2023 | 0.4509 | 0.4509 | 0.4057 | 0.4217 | 0.4217 | 60,102 |
Nov 10, 2023 | 0.5434 | 0.5434 | 0.4151 | 0.4208 | 0.4208 | 216,028 |
Nov 9, 2023 | 0.4906 | 0.5915 | 0.4717 | 0.4906 | 0.4906 | 248,358 |
Nov 8, 2023 | 0.4670 | 0.5368 | 0.4670 | 0.5189 | 0.5189 | 129,638 |
Nov 7, 2023 | 0.4528 | 0.4896 | 0.4340 | 0.4821 | 0.4821 | 112,784 |
Nov 6, 2023 | 0.4660 | 0.5170 | 0.4594 | 0.4745 | 0.4745 | 163,558 |
Nov 3, 2023 | 0.4528 | 0.5019 | 0.4500 | 0.5000 | 0.5000 | 68,476 |
Nov 2, 2023 | 0.4245 | 0.4509 | 0.4151 | 0.4500 | 0.4500 | 93,280 |
Nov 1, 2023 | 0.4906 | 0.4906 | 0.4104 | 0.4104 | 0.4104 | 126,458 |
Oct 31, 2023 | 0.4151 | 0.4708 | 0.4000 | 0.4104 | 0.4104 | 205,958 |
Oct 30, 2023 | 0.4245 | 0.4340 | 0.3906 | 0.4160 | 0.4160 | 232,670 |
Oct 27, 2023 | 0.5000 | 0.5340 | 0.4104 | 0.4255 | 0.4255 | 559,256 |
Oct 26, 2023 | 0.5406 | 0.5472 | 0.4906 | 0.4972 | 0.4972 | 264,152 |
Oct 25, 2023 | 0.6000 | 0.6132 | 0.4943 | 0.5198 | 0.5198 | 79,288 |
Oct 24, 2023 | 0.6689 | 0.6689 | 0.5670 | 0.5708 | 0.5708 | 245,178 |
Oct 23, 2023 | 0.6604 | 0.6981 | 0.6142 | 0.6198 | 0.6198 | 129,108 |
Oct 20, 2023 | 0.8491 | 0.8868 | 0.5849 | 0.6330 | 0.6330 | 316,834 |
Oct 19, 2023 | 0.8774 | 0.9047 | 0.8377 | 0.8377 | 0.8377 | 78,864 |
Oct 18, 2023 | 0.8962 | 0.9434 | 0.7981 | 0.8632 | 0.8632 | 88,616 |
Oct 17, 2023 | 1.0566 | 1.1226 | 0.8868 | 0.8962 | 0.8962 | 233,200 |
Oct 16, 2023 | 1.0472 | 1.1321 | 1.0377 | 1.0849 | 1.0849 | 87,132 |
Oct 13, 2023 | 1.0849 | 1.1302 | 1.0000 | 1.0283 | 1.0283 | 79,712 |
Oct 12, 2023 | 1.1038 | 1.1509 | 1.0566 | 1.1198 | 1.1198 | 67,946 |
Oct 11, 2023 | 1.1604 | 1.1792 | 1.0000 | 1.0802 | 1.0802 | 102,290 |
Oct 10, 2023 | 1.3208 | 1.3208 | 1.1509 | 1.1509 | 1.1509 | 165,466 |
Oct 9, 2023 | 1.3679 | 1.3679 | 1.2689 | 1.3208 | 1.3208 | 56,180 |
Oct 6, 2023 | 1.4057 | 1.4057 | 1.3396 | 1.4057 | 1.4057 | 30,210 |
Oct 5, 2023 | 1.3868 | 1.4340 | 1.3396 | 1.4151 | 1.4151 | 56,604 |
Oct 4, 2023 | 1.3396 | 1.3443 | 1.1981 | 1.3302 | 1.3302 | 100,700 |
Oct 3, 2023 | 1.4528 | 1.4528 | 1.3302 | 1.3679 | 1.3679 | 71,338 |
Oct 2, 2023 | 1.3585 | 1.5000 | 1.3208 | 1.4623 | 1.4623 | 135,892 |
Sep 29, 2023 | 1.2170 | 1.4670 | 1.1509 | 1.3679 | 1.3679 | 136,846 |
Sep 28, 2023 | 1.1132 | 1.2453 | 1.0377 | 1.2453 | 1.2453 | 135,362 |
Sep 27, 2023 | 1.1321 | 1.1792 | 1.0943 | 1.1321 | 1.1321 | 118,296 |
Sep 26, 2023 | 1.0000 | 1.2264 | 0.9991 | 1.1274 | 1.1274 | 227,264 |
Sep 25, 2023 | 1.2830 | 1.3113 | 1.0755 | 1.0755 | 1.0755 | 348,952 |
Sep 22, 2023 | 1:8 Stock Splits | |||||
Sep 22, 2023 | 1.4245 | 1.5283 | 1.2358 | 1.3113 | 1.3113 | 774,860 |
Sep 21, 2023 | 1.7736 | 2.6415 | 1.4792 | 1.9925 | 1.9925 | 3,589,571 |
Sep 20, 2023 | 1.5547 | 1.6226 | 1.4792 | 1.5849 | 1.5849 | 40,505 |
Sep 19, 2023 | 1.6000 | 1.6453 | 1.5849 | 1.6377 | 1.6377 | 34,954 |
Sep 18, 2023 | 1.6226 | 1.6528 | 1.5774 | 1.6453 | 1.6453 | 45,752 |
Sep 15, 2023 | 1.6000 | 1.6302 | 1.5623 | 1.5774 | 1.5774 | 42,427 |
Sep 14, 2023 | 1.5245 | 1.6453 | 1.5245 | 1.6075 | 1.6075 | 29,972 |
Sep 13, 2023 | 1.6377 | 1.6453 | 1.5245 | 1.5849 | 1.5849 | 59,731 |
Sep 12, 2023 | 1.6377 | 1.6604 | 1.5472 | 1.6000 | 1.6000 | 51,423 |
Sep 11, 2023 | 1.6302 | 1.8113 | 1.6000 | 1.6226 | 1.6226 | 117,634 |
Sep 8, 2023 | 1.5849 | 1.6604 | 1.5472 | 1.6151 | 1.6151 | 32,131 |
Sep 7, 2023 | 1.6075 | 1.6604 | 1.5321 | 1.6075 | 1.6075 | 44,374 |
Sep 6, 2023 | 1.5849 | 1.6755 | 1.5547 | 1.6453 | 1.6453 | 67,880 |
Sep 5, 2023 | 1.8340 | 1.9547 | 1.4717 | 1.5472 | 1.5472 | 201,904 |
Sep 1, 2023 | 1.9623 | 2.0755 | 1.8642 | 1.8868 | 1.8868 | 99,852 |
Aug 31, 2023 | 1.8792 | 2.1811 | 1.8113 | 2.0075 | 2.0075 | 154,084 |
Aug 30, 2023 | 1.9245 | 1.9396 | 1.7509 | 1.8792 | 1.8792 | 139,271 |
Aug 29, 2023 | 1.9547 | 2.0981 | 1.8642 | 1.9245 | 1.9245 | 242,899 |
Aug 28, 2023 | 1.7132 | 1.8792 | 1.6604 | 1.8642 | 1.8642 | 199,479 |
Aug 25, 2023 | 1.8868 | 1.8868 | 1.6000 | 1.7509 | 1.7509 | 124,550 |
Aug 24, 2023 | 1.7509 | 1.8113 | 1.5547 | 1.8038 | 1.8038 | 207,204 |
Aug 23, 2023 | 1.6453 | 1.7887 | 1.5547 | 1.7358 | 1.7358 | 282,623 |
Aug 22, 2023 | 1.4717 | 1.6528 | 1.4717 | 1.6528 | 1.6528 | 186,865 |
Aug 21, 2023 | 1.3962 | 1.5849 | 1.3962 | 1.5019 | 1.5019 | 250,915 |
Aug 18, 2023 | 1.3283 | 1.6981 | 1.3208 | 1.4340 | 1.4340 | 460,504 |
Aug 17, 2023 | 1.3585 | 1.4264 | 1.3208 | 1.3585 | 1.3585 | 237,652 |
Aug 16, 2023 | 1.3585 | 1.5396 | 1.2302 | 1.3811 | 1.3811 | 798,154 |
Aug 15, 2023 | 1.9396 | 1.9849 | 1.4189 | 1.5547 | 1.5547 | 1,103,685 |
Aug 14, 2023 | 1.3057 | 3.3887 | 1.2528 | 2.1358 | 2.1358 | 13,156,641 |
Aug 11, 2023 | 1.3208 | 1.3509 | 1.1925 | 1.2528 | 1.2528 | 139,589 |
Aug 10, 2023 | 1.4038 | 1.4189 | 1.2981 | 1.3585 | 1.3585 | 103,562 |
Aug 9, 2023 | 1.3585 | 1.4038 | 1.2906 | 1.3811 | 1.3811 | 155,635 |
Aug 8, 2023 | 1.6302 | 1.6302 | 1.2604 | 1.3887 | 1.3887 | 299,874 |
Aug 7, 2023 | 1.8868 | 1.9623 | 1.5698 | 1.6604 | 1.6604 | 345,176 |
Aug 4, 2023 | 1.9774 | 2.0151 | 1.8868 | 1.8868 | 1.8868 | 196,577 |
Aug 3, 2023 | 2.0377 | 2.1811 | 1.9623 | 1.9623 | 1.9623 | 177,855 |
Aug 2, 2023 | 2.3925 | 2.3925 | 1.9774 | 2.0679 | 2.0679 | 204,832 |
Aug 1, 2023 | 2.1132 | 2.4151 | 2.1132 | 2.3698 | 2.3698 | 127,982 |
Jul 31, 2023 | 1.9774 | 2.3396 | 1.9547 | 2.2264 | 2.2264 | 294,097 |
Jul 28, 2023 | 2.0453 | 2.0981 | 1.9245 | 1.9698 | 1.9698 | 202,990 |
Jul 27, 2023 | 2.3396 | 2.3396 | 2.0528 | 2.0981 | 2.0981 | 275,163 |
Jul 26, 2023 | 2.7472 | 2.7472 | 2.2642 | 2.3019 | 2.3019 | 286,425 |
Jul 25, 2023 | 2.3698 | 2.7019 | 2.2491 | 2.7019 | 2.7019 | 305,055 |
Jul 24, 2023 | 2.4906 | 2.4906 | 2.2566 | 2.2642 | 2.2642 | 188,216 |
Jul 21, 2023 | 2.5585 | 2.6415 | 2.3849 | 2.3849 | 2.3849 | 205,097 |
Jul 20, 2023 | 2.9358 | 2.9736 | 2.5585 | 2.5585 | 2.5585 | 197,770 |
Jul 19, 2023 | 2.6189 | 3.0642 | 2.5660 | 2.9057 | 2.9057 | 248,146 |
Jul 18, 2023 | 2.8453 | 2.8528 | 2.4906 | 2.6189 | 2.6189 | 254,996 |
Jul 17, 2023 | 2.8906 | 2.9434 | 2.6415 | 2.6943 | 2.6943 | 223,475 |
Jul 14, 2023 | 3.3660 | 3.3660 | 2.7170 | 2.8906 | 2.8906 | 251,843 |
Jul 13, 2023 | 2.8755 | 3.3962 | 2.6491 | 3.2755 | 3.2755 | 656,233 |
Jul 12, 2023 | 3.7585 | 3.8038 | 2.8679 | 2.9358 | 2.9358 | 731,095 |
Jul 11, 2023 | 4.0000 | 4.0679 | 3.3208 | 3.5019 | 3.5019 | 373,451 |
Jul 10, 2023 | 4.9057 | 5.0566 | 3.9623 | 4.0000 | 4.0000 | 332,032 |
Jul 7, 2023 | 5.2075 | 5.2075 | 4.6642 | 4.7623 | 4.7623 | 122,987 |
Jul 6, 2023 | 5.8113 | 5.9094 | 5.0189 | 5.2830 | 5.2830 | 153,687 |
Jul 5, 2023 | 6.0906 | 6.3245 | 5.4491 | 5.6679 | 5.6679 | 71,457 |
Jul 3, 2023 | 6.7170 | 7.1245 | 5.8415 | 6.0453 | 6.0453 | 104,026 |
Jun 30, 2023 | 7.7736 | 7.7736 | 6.4151 | 6.7925 | 6.7925 | 193,622 |
Jun 29, 2023 | 7.6226 | 7.6981 | 7.4189 | 7.5472 | 7.5472 | 46,296 |
Jun 28, 2023 | 11.0943 | 11.0943 | 7.3962 | 7.5472 | 7.5472 | 272,168 |
Jun 27, 2023 | 10.5660 | 11.6226 | 10.3396 | 11.3962 | 11.3962 | 26,712 |
Jun 26, 2023 | 10.4906 | 11.0943 | 10.1132 | 10.7925 | 10.7925 | 23,956 |
Jun 23, 2023 | 10.2642 | 11.0189 | 10.1132 | 10.7925 | 10.7925 | 29,985 |
Jun 22, 2023 | 11.0943 | 11.1698 | 10.0377 | 10.5660 | 10.5660 | 33,085 |
Jun 21, 2023 | 10.4906 | 11.5472 | 10.1887 | 11.1698 | 11.1698 | 41,367 |
Jun 20, 2023 | 11.1698 | 11.3208 | 9.8113 | 10.6415 | 10.6415 | 66,661 |
Related Tickers
CAUD Collective Audience, Inc.
0.4330
-5.46%
ELWS Earlyworks Co., Ltd
1.7600
-11.68%
NUKK Nukkleus Inc.
0.5901
-15.48%
SGN Signing Day Sports, Inc.
0.2784
-0.75%
WRNT Warrantee Inc.
0.2701
-0.33%
RDAR Raadr, Inc.
0.0001
0.00%
LYT Lytus Technologies Holdings PTV. Ltd.
2.3001
-2.95%
INLX Intellinetics, Inc.
6.64
+2.59%
VS Versus Systems Inc.
1.5100
-5.63%
BRQSF Borqs Technologies, Inc.
0.1200
0.00%