3.8900
-0.0500
(-1.27%)
At close: January 10 at 4:00:02 PM EST
4.0600
+0.17
+(4.37%)
After hours: January 10 at 7:47:59 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 3.9000 | 3.9350 | 3.8400 | 3.8900 | 3.8900 | 115,300 |
| Jan 8, 2025 | 4.0100 | 4.0100 | 3.9100 | 3.9400 | 3.9400 | 151,500 |
| Jan 7, 2025 | 4.0100 | 4.0700 | 4.0100 | 4.0400 | 4.0400 | 137,400 |
| Jan 6, 2025 | 4.1200 | 4.1900 | 4.0000 | 4.0100 | 4.0100 | 133,900 |
| Jan 3, 2025 | 4.0500 | 4.0950 | 4.0200 | 4.0500 | 4.0500 | 107,400 |
| Jan 2, 2025 | 4.0500 | 4.1300 | 4.0200 | 4.0500 | 4.0500 | 166,400 |
| Dec 31, 2024 | 4.0500 | 4.1000 | 4.0200 | 4.0600 | 4.0600 | 163,200 |
| Dec 30, 2024 | 4.1000 | 4.1100 | 4.0200 | 4.0200 | 4.0200 | 118,800 |
| Dec 27, 2024 | 4.2100 | 4.2100 | 4.1000 | 4.1400 | 4.1400 | 140,000 |
| Dec 26, 2024 | 4.1700 | 4.2900 | 4.1220 | 4.2000 | 4.2000 | 105,600 |
| Dec 24, 2024 | 4.0700 | 4.2100 | 4.0700 | 4.1500 | 4.1500 | 140,400 |
| Dec 23, 2024 | 4.1000 | 4.1500 | 4.0550 | 4.1200 | 4.1200 | 108,700 |
| Dec 20, 2024 | 4.0700 | 4.1200 | 4.0300 | 4.0900 | 4.0900 | 156,100 |
| Dec 19, 2024 | 4.1900 | 4.2300 | 4.0700 | 4.0800 | 4.0800 | 315,800 |
| Dec 18, 2024 | 4.3800 | 4.4100 | 4.1850 | 4.2100 | 4.2100 | 334,500 |
| Dec 17, 2024 | 4.4000 | 4.4400 | 4.3310 | 4.4300 | 4.4300 | 209,800 |
| Dec 16, 2024 | 4.4300 | 4.5000 | 4.3750 | 4.3900 | 4.3900 | 240,800 |
| Dec 13, 2024 | 4.2700 | 4.4400 | 4.2700 | 4.4200 | 4.4200 | 503,400 |
| Dec 12, 2024 | 4.3500 | 4.4280 | 4.2850 | 4.3000 | 4.3000 | 294,000 |
| Dec 11, 2024 | 4.4400 | 4.4700 | 4.3300 | 4.4200 | 4.4200 | 294,200 |
| Dec 10, 2024 | 4.4300 | 4.4750 | 4.3900 | 4.4300 | 4.4300 | 112,400 |
| Dec 9, 2024 | 4.3600 | 4.5400 | 4.3300 | 4.5100 | 4.5100 | 278,800 |
| Dec 6, 2024 | 4.3500 | 4.3800 | 4.2900 | 4.3100 | 4.3100 | 221,600 |
| Dec 5, 2024 | 4.3800 | 4.4000 | 4.2900 | 4.3000 | 4.3000 | 343,500 |
| Dec 4, 2024 | 4.2800 | 4.4200 | 4.2800 | 4.4000 | 4.4000 | 476,100 |
| Dec 3, 2024 | 4.4300 | 4.4300 | 4.2850 | 4.2900 | 4.2900 | 654,300 |
| Dec 2, 2024 | 4.4100 | 4.5000 | 4.3200 | 4.4200 | 4.4200 | 470,900 |
| Nov 29, 2024 | 4.1900 | 4.4100 | 4.1600 | 4.3800 | 4.3800 | 388,500 |
| Nov 27, 2024 | 4.2500 | 4.3400 | 4.2000 | 4.2100 | 4.2100 | 417,900 |
| Nov 26, 2024 | 4.1700 | 4.3250 | 4.1300 | 4.1900 | 4.1900 | 405,700 |
| Nov 25, 2024 | 4.3100 | 4.3450 | 4.0900 | 4.1600 | 4.1600 | 585,800 |
| Nov 22, 2024 | 4.2000 | 4.2890 | 4.1400 | 4.2800 | 4.2800 | 539,700 |
| Nov 21, 2024 | 4.2900 | 4.2900 | 4.1600 | 4.2300 | 4.2300 | 323,500 |
| Nov 20, 2024 | 4.3900 | 4.4000 | 4.2600 | 4.3000 | 4.3000 | 243,800 |
| Nov 19, 2024 | 4.3800 | 4.3990 | 4.3700 | 4.3800 | 4.3800 | 37,500 |
| Nov 18, 2024 | 4.4100 | 4.4400 | 4.3000 | 4.4000 | 4.4000 | 185,400 |
| Nov 15, 2024 | 4.3400 | 4.4400 | 4.2500 | 4.4000 | 4.4000 | 353,900 |
| Nov 14, 2024 | 4.4900 | 4.5100 | 4.2750 | 4.3300 | 4.3300 | 442,800 |
| Nov 13, 2024 | 4.3100 | 4.4900 | 4.2900 | 4.4900 | 4.4900 | 306,100 |
| Nov 12, 2024 | 4.5000 | 4.5400 | 4.2500 | 4.2500 | 4.2500 | 463,200 |
| Nov 11, 2024 | 4.0500 | 4.3400 | 4.0500 | 4.3200 | 4.3200 | 507,600 |
| Nov 8, 2024 | 4.1500 | 4.1600 | 4.0400 | 4.0500 | 4.0500 | 218,100 |
| Nov 7, 2024 | 4.2200 | 4.2400 | 4.1500 | 4.1700 | 4.1700 | 178,100 |
| Nov 6, 2024 | 4.2400 | 4.2400 | 4.1110 | 4.1800 | 4.1800 | 116,900 |
| Nov 5, 2024 | 4.1000 | 4.1300 | 4.0500 | 4.1000 | 4.1000 | 73,900 |
| Nov 4, 2024 | 4.0000 | 4.1100 | 4.0000 | 4.0800 | 4.0800 | 157,900 |
| Nov 1, 2024 | 4.1500 | 4.1800 | 3.9400 | 3.9800 | 3.9800 | 370,700 |
| Oct 31, 2024 | 4.2000 | 4.2100 | 4.1300 | 4.1400 | 4.1400 | 70,800 |
| Oct 30, 2024 | 4.2600 | 4.2800 | 4.2050 | 4.2300 | 4.2300 | 94,200 |
| Oct 29, 2024 | 4.2400 | 4.3200 | 4.2100 | 4.3000 | 4.3000 | 77,400 |
| Oct 28, 2024 | 4.1400 | 4.2900 | 4.1200 | 4.2600 | 4.2600 | 130,400 |
| Oct 25, 2024 | 4.1100 | 4.1700 | 4.1100 | 4.1300 | 4.1300 | 64,000 |
| Oct 24, 2024 | 4.1600 | 4.1800 | 4.1090 | 4.1300 | 4.1300 | 55,300 |
| Oct 23, 2024 | 4.2200 | 4.2250 | 4.1000 | 4.1300 | 4.1300 | 69,600 |
| Oct 22, 2024 | 4.2200 | 4.2550 | 4.2000 | 4.2400 | 4.2400 | 113,200 |
| Oct 21, 2024 | 4.1900 | 4.2400 | 4.1500 | 4.2000 | 4.2000 | 75,600 |
| Oct 18, 2024 | 4.2500 | 4.2900 | 4.2000 | 4.2300 | 4.2300 | 65,000 |
| Oct 17, 2024 | 4.2800 | 4.2800 | 4.1700 | 4.2200 | 4.2200 | 100,500 |
| Oct 16, 2024 | 4.1800 | 4.2900 | 4.1700 | 4.2800 | 4.2800 | 133,300 |
| Oct 15, 2024 | 4.3300 | 4.3500 | 4.1550 | 4.1700 | 4.1700 | 194,600 |
| Oct 14, 2024 | 4.4400 | 4.4660 | 4.3500 | 4.3600 | 4.3600 | 95,300 |
| Oct 11, 2024 | 4.4000 | 4.4900 | 4.3500 | 4.4500 | 4.4500 | 129,200 |
| Oct 10, 2024 | 4.4300 | 4.4800 | 4.3400 | 4.4300 | 4.4300 | 139,000 |
| Oct 9, 2024 | 4.4700 | 4.5000 | 4.4010 | 4.4700 | 4.4700 | 148,000 |
| Oct 8, 2024 | 4.5900 | 4.5900 | 4.4600 | 4.5200 | 4.5200 | 185,900 |
| Oct 7, 2024 | 4.7600 | 4.7700 | 4.5500 | 4.7000 | 4.7000 | 230,900 |
| Oct 4, 2024 | 4.9400 | 4.9500 | 4.6700 | 4.7400 | 4.7400 | 338,600 |
| Oct 3, 2024 | 4.7600 | 4.9000 | 4.6300 | 4.8900 | 4.8900 | 465,600 |
| Oct 2, 2024 | 4.6900 | 4.8800 | 4.6250 | 4.8800 | 4.8800 | 754,900 |
| Oct 1, 2024 | 4.5700 | 4.5750 | 4.3700 | 4.5500 | 4.5500 | 304,300 |
| Sep 30, 2024 | 4.5500 | 4.7000 | 4.4750 | 4.5400 | 4.5400 | 429,700 |
| Sep 27, 2024 | 4.4500 | 4.5450 | 4.4200 | 4.4600 | 4.4600 | 196,700 |
| Sep 26, 2024 | 4.3700 | 4.4300 | 4.3200 | 4.4300 | 4.4300 | 207,700 |
| Sep 25, 2024 | 4.2400 | 4.2800 | 4.2130 | 4.2400 | 4.2400 | 149,300 |
| Sep 24, 2024 | 4.2200 | 4.2800 | 4.2100 | 4.2400 | 4.2400 | 133,100 |
| Sep 23, 2024 | 4.2100 | 4.2380 | 4.1500 | 4.1600 | 4.1600 | 102,300 |
| Sep 20, 2024 | 4.1600 | 4.1800 | 4.1100 | 4.1800 | 4.1800 | 143,200 |
| Sep 19, 2024 | 4.1800 | 4.2010 | 4.1500 | 4.1700 | 4.1700 | 137,900 |
| Sep 18, 2024 | 4.2100 | 4.2100 | 4.0700 | 4.1300 | 4.1300 | 151,400 |
| Sep 17, 2024 | 4.1800 | 4.2400 | 4.1260 | 4.2000 | 4.2000 | 161,900 |
| Sep 16, 2024 | 4.1300 | 4.1800 | 4.1050 | 4.1800 | 4.1800 | 147,700 |
| Sep 13, 2024 | 4.1800 | 4.1850 | 4.1300 | 4.1400 | 4.1400 | 116,900 |
| Sep 12, 2024 | 4.2900 | 4.2900 | 4.1600 | 4.1700 | 4.1700 | 558,100 |
| Sep 11, 2024 | 4.0200 | 4.3100 | 4.0200 | 4.3000 | 4.3000 | 702,700 |
| Sep 10, 2024 | 4.1000 | 4.1250 | 4.0000 | 4.0900 | 4.0900 | 470,600 |
| Sep 9, 2024 | 4.1000 | 4.1000 | 4.0200 | 4.0900 | 4.0900 | 337,300 |
| Sep 6, 2024 | 4.0900 | 4.1000 | 3.9950 | 4.0900 | 4.0900 | 402,200 |
| Sep 5, 2024 | 4.0500 | 4.1700 | 4.0400 | 4.1000 | 4.1000 | 470,000 |
| Sep 4, 2024 | 3.9200 | 4.0750 | 3.9100 | 4.0600 | 4.0600 | 415,100 |
| Sep 3, 2024 | 4.0900 | 4.0900 | 3.9300 | 3.9500 | 3.9500 | 387,100 |
| Aug 30, 2024 | 4.1500 | 4.1700 | 4.0200 | 4.0900 | 4.0900 | 283,200 |
| Aug 29, 2024 | 4.0600 | 4.1700 | 4.0300 | 4.0800 | 4.0800 | 276,600 |
| Aug 28, 2024 | 3.9900 | 4.0900 | 3.8900 | 4.0600 | 4.0600 | 450,200 |
| Aug 27, 2024 | 4.0500 | 4.1000 | 3.9800 | 3.9900 | 3.9900 | 199,900 |
| Aug 26, 2024 | 3.9700 | 4.1300 | 3.9480 | 4.0800 | 4.0800 | 479,200 |
| Aug 23, 2024 | 3.8500 | 3.9600 | 3.8300 | 3.9500 | 3.9500 | 190,700 |
| Aug 22, 2024 | 3.8000 | 3.8400 | 3.7650 | 3.8100 | 3.8100 | 382,900 |
| Aug 21, 2024 | 3.7900 | 3.8200 | 3.7300 | 3.7800 | 3.7800 | 237,900 |
| Aug 20, 2024 | 3.8500 | 3.8700 | 3.7750 | 3.7800 | 3.7800 | 390,800 |
| Aug 19, 2024 | 3.7800 | 3.8600 | 3.7500 | 3.8500 | 3.8500 | 394,200 |
| Aug 16, 2024 | 3.8000 | 3.8000 | 3.7300 | 3.7500 | 3.7500 | 310,200 |
| Aug 15, 2024 | 3.7800 | 3.8250 | 3.7600 | 3.7900 | 3.7900 | 174,800 |
| Aug 14, 2024 | 3.8000 | 3.8200 | 3.7200 | 3.7700 | 3.7700 | 151,200 |
| Aug 13, 2024 | 3.8600 | 3.8800 | 3.7700 | 3.8000 | 3.8000 | 221,900 |
| Aug 12, 2024 | 3.8700 | 3.9100 | 3.8200 | 3.8600 | 3.8600 | 144,600 |
| Aug 9, 2024 | 3.8500 | 3.9700 | 3.8150 | 3.8700 | 3.8700 | 68,300 |
| Aug 8, 2024 | 3.8300 | 3.9390 | 3.7900 | 3.8500 | 3.8500 | 153,100 |
| Aug 7, 2024 | 3.9500 | 3.9750 | 3.8100 | 3.8200 | 3.8200 | 165,900 |
| Aug 6, 2024 | 3.9300 | 3.9700 | 3.8100 | 3.9100 | 3.9100 | 179,300 |
| Aug 5, 2024 | 3.7300 | 3.8600 | 3.7100 | 3.7900 | 3.7900 | 210,400 |
| Aug 2, 2024 | 4.0400 | 4.0570 | 3.9500 | 3.9800 | 3.9800 | 205,100 |
| Aug 1, 2024 | 4.2900 | 4.2900 | 4.0700 | 4.1600 | 4.1600 | 286,600 |
| Jul 31, 2024 | 4.2900 | 4.3150 | 4.2110 | 4.2900 | 4.2900 | 142,300 |
| Jul 30, 2024 | 4.2700 | 4.3000 | 4.2250 | 4.2400 | 4.2400 | 69,500 |
| Jul 29, 2024 | 4.3200 | 4.3400 | 4.2600 | 4.2800 | 4.2800 | 113,600 |
| Jul 26, 2024 | 4.3000 | 4.3250 | 4.2600 | 4.3100 | 4.3100 | 53,600 |
| Jul 25, 2024 | 4.2700 | 4.3600 | 4.2600 | 4.2900 | 4.2900 | 115,700 |
| Jul 24, 2024 | 4.5100 | 4.5100 | 4.2700 | 4.2900 | 4.2900 | 210,200 |
| Jul 23, 2024 | 4.4200 | 4.4800 | 4.4100 | 4.4300 | 4.4300 | 73,400 |
| Jul 22, 2024 | 4.4400 | 4.4700 | 4.3880 | 4.4500 | 4.4500 | 123,600 |
| Jul 19, 2024 | 4.4300 | 4.4700 | 4.3900 | 4.4100 | 4.4100 | 104,800 |
| Jul 18, 2024 | 4.5100 | 4.5450 | 4.4200 | 4.4500 | 4.4500 | 171,300 |
| Jul 17, 2024 | 4.5600 | 4.6200 | 4.5450 | 4.5600 | 4.5600 | 111,200 |
| Jul 16, 2024 | 4.6000 | 4.6500 | 4.5820 | 4.6200 | 4.6200 | 89,100 |
| Jul 15, 2024 | 4.6900 | 4.7250 | 4.6000 | 4.6100 | 4.6100 | 145,400 |
| Jul 12, 2024 | 4.6900 | 4.7000 | 4.6300 | 4.7000 | 4.7000 | 87,700 |
| Jul 11, 2024 | 4.6200 | 4.7000 | 4.5800 | 4.6900 | 4.6900 | 221,000 |
| Jul 10, 2024 | 4.5800 | 4.5800 | 4.5350 | 4.5600 | 4.5600 | 61,000 |
| Jul 9, 2024 | 4.5200 | 4.5500 | 4.4900 | 4.5500 | 4.5500 | 83,900 |
| Jul 8, 2024 | 4.5500 | 4.5500 | 4.4550 | 4.5200 | 4.5200 | 92,500 |
| Jul 5, 2024 | 4.4900 | 4.5600 | 4.4850 | 4.5100 | 4.5100 | 72,900 |
| Jul 3, 2024 | 4.5000 | 4.5450 | 4.5000 | 4.5300 | 4.5300 | 54,500 |
| Jul 2, 2024 | 4.4300 | 4.5000 | 4.4300 | 4.5000 | 4.5000 | 139,000 |
| Jul 1, 2024 | 4.5900 | 4.5900 | 4.4600 | 4.4600 | 4.4600 | 134,600 |
| Jun 28, 2024 | 4.4700 | 4.5700 | 4.4500 | 4.5500 | 4.5500 | 131,600 |
| Jun 27, 2024 | 4.6500 | 4.6500 | 4.5400 | 4.5800 | 4.5800 | 149,400 |
| Jun 26, 2024 | 4.5800 | 4.6700 | 4.5300 | 4.6500 | 4.6500 | 180,200 |
| Jun 25, 2024 | 4.5100 | 4.6000 | 4.4950 | 4.6000 | 4.6000 | 165,400 |
| Jun 24, 2024 | 4.4500 | 4.5600 | 4.4500 | 4.5200 | 4.5200 | 361,400 |
| Jun 21, 2024 | 4.4300 | 4.5500 | 4.4200 | 4.4500 | 4.4500 | 322,400 |
| Jun 20, 2024 | 4.4100 | 4.4350 | 4.3900 | 4.4100 | 4.4100 | 113,200 |
| Jun 18, 2024 | 4.5100 | 4.5200 | 4.4200 | 4.4400 | 4.4400 | 157,100 |
| Jun 17, 2024 | 4.5800 | 4.5800 | 4.4900 | 4.4900 | 4.4900 | 378,600 |
| Jun 14, 2024 | 4.6100 | 4.6650 | 4.5600 | 4.5900 | 4.5900 | 353,600 |
| Jun 13, 2024 | 4.5800 | 4.6850 | 4.5800 | 4.6600 | 4.6600 | 337,300 |
| Jun 12, 2024 | 4.6800 | 4.7450 | 4.5800 | 4.6000 | 4.6000 | 359,100 |
| Jun 11, 2024 | 4.6100 | 4.6500 | 4.5900 | 4.6500 | 4.6500 | 270,900 |
| Jun 10, 2024 | 4.6100 | 4.6500 | 4.6100 | 4.6200 | 4.6200 | 89,300 |
| Jun 7, 2024 | 4.6600 | 4.6600 | 4.6100 | 4.6400 | 4.6400 | 161,800 |
| Jun 6, 2024 | 4.7300 | 4.7800 | 4.6600 | 4.6600 | 4.6600 | 186,700 |
| Jun 5, 2024 | 4.7100 | 4.7900 | 4.7000 | 4.7600 | 4.7600 | 214,500 |
| Jun 4, 2024 | 4.7000 | 4.7200 | 4.6200 | 4.7000 | 4.7000 | 212,300 |
| Jun 3, 2024 | 4.6800 | 4.7200 | 4.6300 | 4.7000 | 4.7000 | 241,400 |
| May 31, 2024 | 4.7600 | 4.8200 | 4.6800 | 4.7000 | 4.7000 | 170,800 |
| May 30, 2024 | 4.8000 | 4.8000 | 4.7100 | 4.7900 | 4.7900 | 121,100 |
| May 29, 2024 | 4.7600 | 4.8000 | 4.7550 | 4.7800 | 4.7800 | 113,700 |
| May 28, 2024 | 4.8600 | 4.8600 | 4.7600 | 4.8000 | 4.8000 | 152,500 |
| May 24, 2024 | 4.9400 | 4.9400 | 4.8200 | 4.8500 | 4.8500 | 75,800 |
| May 23, 2024 | 4.9000 | 4.9300 | 4.7950 | 4.9200 | 4.9200 | 260,600 |
| May 22, 2024 | 4.7000 | 4.9000 | 4.7000 | 4.8600 | 4.8600 | 269,300 |
| May 21, 2024 | 4.7500 | 4.8750 | 4.6300 | 4.6900 | 4.6900 | 315,600 |
| May 20, 2024 | 4.9000 | 4.9300 | 4.8200 | 4.8900 | 4.8900 | 245,600 |
| May 17, 2024 | 4.9100 | 4.9300 | 4.8600 | 4.9100 | 4.9100 | 229,200 |
| May 16, 2024 | 4.8600 | 4.9350 | 4.8600 | 4.9100 | 4.9100 | 70,300 |
| May 15, 2024 | 4.9400 | 4.9400 | 4.8500 | 4.9000 | 4.9000 | 212,000 |
| May 14, 2024 | 4.8200 | 4.9000 | 4.8200 | 4.8900 | 4.8900 | 164,000 |
| May 13, 2024 | 4.7100 | 4.8510 | 4.7100 | 4.8300 | 4.8300 | 169,700 |
| May 10, 2024 | 4.8900 | 4.8900 | 4.7200 | 4.7200 | 4.7200 | 115,900 |
| May 9, 2024 | 4.7500 | 4.9000 | 4.7500 | 4.8800 | 4.8800 | 178,500 |
| May 8, 2024 | 4.8400 | 4.8900 | 4.7250 | 4.7500 | 4.7500 | 254,500 |
| May 7, 2024 | 4.8600 | 4.9500 | 4.8600 | 4.9000 | 4.9000 | 221,900 |
| May 6, 2024 | 4.8200 | 4.9200 | 4.8200 | 4.8800 | 4.8800 | 141,400 |
| May 3, 2024 | 4.8900 | 4.8900 | 4.7900 | 4.8000 | 4.8000 | 169,400 |
| May 2, 2024 | 4.8400 | 4.8800 | 4.7800 | 4.8600 | 4.8600 | 126,800 |
| May 1, 2024 | 4.6700 | 4.8100 | 4.6700 | 4.7600 | 4.7600 | 143,300 |
| Apr 30, 2024 | 4.6900 | 4.7300 | 4.6800 | 4.7000 | 4.7000 | 136,800 |
| Apr 29, 2024 | 4.6900 | 4.7990 | 4.6800 | 4.7500 | 4.7500 | 150,400 |
| Apr 26, 2024 | 4.7200 | 4.7700 | 4.6700 | 4.7200 | 4.7200 | 200,700 |
| Apr 25, 2024 | 4.6700 | 4.6900 | 4.6350 | 4.6800 | 4.6800 | 94,200 |
| Apr 24, 2024 | 4.7200 | 4.7840 | 4.6700 | 4.7100 | 4.7100 | 204,700 |
| Apr 23, 2024 | 4.6900 | 4.7300 | 4.6500 | 4.6600 | 4.6600 | 214,300 |
| Apr 22, 2024 | 4.5200 | 4.6900 | 4.4800 | 4.6200 | 4.6200 | 220,900 |
| Apr 19, 2024 | 4.5800 | 4.6400 | 4.4900 | 4.5200 | 4.5200 | 394,800 |
| Apr 18, 2024 | 4.6200 | 4.6800 | 4.5800 | 4.5900 | 4.5900 | 66,300 |
| Apr 17, 2024 | 4.7000 | 4.7300 | 4.5800 | 4.6300 | 4.6300 | 141,800 |
| Apr 16, 2024 | 4.7400 | 4.7550 | 4.6400 | 4.6600 | 4.6600 | 302,500 |
| Apr 15, 2024 | 4.8000 | 4.8450 | 4.7500 | 4.7500 | 4.7500 | 178,500 |
| Apr 12, 2024 | 4.8600 | 4.9150 | 4.7900 | 4.8200 | 4.8200 | 144,000 |
| Apr 11, 2024 | 4.7900 | 4.8800 | 4.7700 | 4.8800 | 4.8800 | 192,300 |
| Apr 10, 2024 | 4.8100 | 4.8450 | 4.7750 | 4.7800 | 4.7800 | 152,400 |
| Apr 9, 2024 | 4.9000 | 4.9000 | 4.8100 | 4.8100 | 4.8100 | 131,100 |
| Apr 8, 2024 | 4.8600 | 4.8800 | 4.8050 | 4.8200 | 4.8200 | 166,400 |
| Apr 5, 2024 | 4.8300 | 4.9300 | 4.8300 | 4.8600 | 4.8600 | 133,500 |
| Apr 4, 2024 | 4.8500 | 4.9300 | 4.8200 | 4.8600 | 4.8600 | 307,700 |
| Apr 3, 2024 | 4.7800 | 4.8600 | 4.7600 | 4.8400 | 4.8400 | 168,400 |
| Apr 2, 2024 | 4.9000 | 4.9000 | 4.7900 | 4.8100 | 4.8100 | 195,100 |
| Apr 1, 2024 | 4.8100 | 4.9560 | 4.8100 | 4.9000 | 4.9000 | 158,300 |
| Mar 28, 2024 | 4.7700 | 4.8650 | 4.7700 | 4.8100 | 4.8100 | 174,900 |
| Mar 27, 2024 | 4.8000 | 4.8200 | 4.7300 | 4.7700 | 4.7700 | 128,800 |
| Mar 26, 2024 | 4.7400 | 4.7900 | 4.7300 | 4.7500 | 4.7500 | 116,000 |
| Mar 25, 2024 | 4.8000 | 4.8000 | 4.7200 | 4.7200 | 4.7200 | 219,900 |
| Mar 22, 2024 | 4.7600 | 4.8090 | 4.7500 | 4.7600 | 4.7600 | 193,400 |
| Mar 21, 2024 | 4.8500 | 4.8600 | 4.7800 | 4.7800 | 4.7800 | 289,400 |
| Mar 20, 2024 | 4.7700 | 4.8700 | 4.7300 | 4.8200 | 4.8200 | 230,400 |
| Mar 19, 2024 | 4.8200 | 4.8200 | 4.7500 | 4.8000 | 4.8000 | 363,500 |
| Mar 18, 2024 | 4.9000 | 4.9200 | 4.8000 | 4.8400 | 4.8400 | 280,600 |
| Mar 15, 2024 | 4.8000 | 4.8800 | 4.7000 | 4.8400 | 4.8400 | 569,800 |
| Mar 14, 2024 | 5.1100 | 5.1450 | 4.7900 | 4.8000 | 4.8000 | 631,900 |
| Mar 13, 2024 | 5.1800 | 5.3000 | 5.1800 | 5.2100 | 5.2100 | 258,200 |
| Mar 12, 2024 | 5.4800 | 5.5400 | 5.1600 | 5.2000 | 5.2000 | 686,700 |
| Mar 11, 2024 | 5.4900 | 5.5100 | 5.3500 | 5.3500 | 5.3500 | 414,500 |
| Mar 8, 2024 | 5.4400 | 5.5280 | 5.3600 | 5.4000 | 5.4000 | 232,100 |
| Mar 7, 2024 | 5.3000 | 5.4700 | 5.3000 | 5.4200 | 5.4200 | 346,300 |
| Mar 6, 2024 | 5.1800 | 5.3000 | 5.1600 | 5.2500 | 5.2500 | 440,600 |
| Mar 5, 2024 | 5.1200 | 5.2200 | 5.1000 | 5.1700 | 5.1700 | 196,900 |
| Mar 4, 2024 | 5.1700 | 5.1800 | 5.1100 | 5.1400 | 5.1400 | 229,600 |
| Mar 1, 2024 | 5.1400 | 5.2360 | 5.1200 | 5.1800 | 5.1800 | 240,400 |
| Feb 29, 2024 | 5.0700 | 5.1600 | 5.0500 | 5.1200 | 5.1200 | 215,100 |
| Feb 28, 2024 | 5.1400 | 5.1700 | 5.0500 | 5.0600 | 5.0600 | 245,900 |
| Feb 27, 2024 | 5.0900 | 5.2000 | 5.0800 | 5.1400 | 5.1400 | 382,600 |
| Feb 26, 2024 | 5.0100 | 5.0900 | 4.9900 | 5.0900 | 5.0900 | 235,900 |
| Feb 23, 2024 | 4.9100 | 5.1300 | 4.9100 | 5.0400 | 5.0400 | 266,500 |
| Feb 22, 2024 | 4.9100 | 4.9350 | 4.8800 | 4.9200 | 4.9200 | 284,100 |
| Feb 21, 2024 | 4.8700 | 4.9310 | 4.8050 | 4.8600 | 4.8600 | 289,300 |
| Feb 20, 2024 | 4.8600 | 4.9300 | 4.7600 | 4.8800 | 4.8800 | 493,200 |
| Feb 16, 2024 | 4.8000 | 4.9700 | 4.8000 | 4.9000 | 4.9000 | 419,500 |
| Feb 15, 2024 | 4.8200 | 4.9150 | 4.8200 | 4.8500 | 4.8500 | 301,300 |
| Feb 14, 2024 | 4.7300 | 4.8400 | 4.7300 | 4.8200 | 4.8200 | 241,100 |
| Feb 13, 2024 | 4.7600 | 4.8100 | 4.7100 | 4.7100 | 4.7100 | 287,500 |
| Feb 12, 2024 | 4.8300 | 4.9250 | 4.7700 | 4.8200 | 4.8200 | 310,800 |
| Feb 9, 2024 | 4.8500 | 4.9200 | 4.8300 | 4.8500 | 4.8500 | 357,400 |
| Feb 8, 2024 | 4.6800 | 4.8900 | 4.6700 | 4.8100 | 4.8100 | 641,000 |
| Feb 7, 2024 | 4.9300 | 4.9400 | 4.6900 | 4.7100 | 4.7100 | 711,300 |
| Feb 6, 2024 | 4.8400 | 4.9950 | 4.8400 | 4.9600 | 4.9600 | 476,700 |
| Feb 5, 2024 | 5.0000 | 5.0000 | 4.7400 | 4.7800 | 4.7800 | 670,500 |
| Feb 2, 2024 | 5.0800 | 5.1000 | 5.0000 | 5.0200 | 5.0200 | 648,400 |
| Feb 1, 2024 | 5.1300 | 5.1700 | 5.0700 | 5.0800 | 5.0800 | 466,500 |
| Jan 31, 2024 | 5.0500 | 5.2050 | 5.0200 | 5.1300 | 5.1300 | 372,700 |
| Jan 30, 2024 | 5.1300 | 5.1950 | 5.0700 | 5.0900 | 5.0900 | 603,200 |
| Jan 29, 2024 | 5.1000 | 5.2200 | 5.0600 | 5.1500 | 5.1500 | 586,200 |
| Jan 26, 2024 | 5.1300 | 5.1700 | 5.1000 | 5.1100 | 5.1100 | 283,500 |
| Jan 25, 2024 | 5.3000 | 5.3000 | 5.1400 | 5.1600 | 5.1600 | 465,100 |
| Jan 24, 2024 | 5.3900 | 5.3900 | 5.2350 | 5.2900 | 5.2900 | 303,900 |
| Jan 23, 2024 | 5.3400 | 5.4500 | 5.2900 | 5.3100 | 5.3100 | 272,500 |
| Jan 22, 2024 | 5.3500 | 5.4300 | 5.0700 | 5.2800 | 5.2800 | 901,500 |
| Jan 19, 2024 | 5.5000 | 5.5000 | 5.3600 | 5.3900 | 5.3900 | 273,400 |
| Jan 18, 2024 | 5.5000 | 5.5200 | 5.4400 | 5.5100 | 5.5100 | 311,700 |
| Jan 17, 2024 | 5.3500 | 5.4500 | 5.2900 | 5.4400 | 5.4400 | 285,800 |
| Jan 16, 2024 | 5.5400 | 5.5500 | 5.3450 | 5.4300 | 5.4300 | 583,100 |
| Jan 12, 2024 | 5.6500 | 5.6700 | 5.5300 | 5.5500 | 5.5500 | 312,100 |
| Jan 11, 2024 | 5.6500 | 5.6600 | 5.4800 | 5.6400 | 5.6400 | 517,300 |
Related Tickers
IFBD Infobird Co., Ltd
2.2750
+2.94%
HKIT Hitek Global Inc.
1.3600
+2.26%
AZ A2Z Cust2Mate Solutions Corp.
6.79
+0.74%
KARO Karooooo Ltd.
48.24
-3.52%
DCBO Docebo Inc.
42.22
-2.47%
5253.T COVER Corporation
2,825.00
+9.28%
BCOV Brightcove Inc.
4.4100
+0.23%
AWRE Aware, Inc.
1.6000
+1.91%
LTCH Latch, Inc.
0.1310
+0.69%
KLTR Kaltura, Inc.
2.0400
-8.93%