6.56
+0.30
+(4.79%)
At close: April 17 at 4:00:02 PM EDT
6.55
-0.01
(-0.15%)
After hours: April 17 at 7:55:59 PM 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 17, 2025 | 6.51 | 6.65 | 6.33 | 6.56 | 6.56 | 1,214,100 |
| Apr 16, 2025 | 6.00 | 6.33 | 6.00 | 6.26 | 6.26 | 1,807,500 |
| Apr 15, 2025 | 6.15 | 6.36 | 6.03 | 6.10 | 6.10 | 860,500 |
| Apr 14, 2025 | 6.06 | 6.64 | 5.99 | 6.07 | 6.07 | 2,493,400 |
| Apr 11, 2025 | 5.55 | 5.93 | 5.49 | 5.87 | 5.87 | 1,295,300 |
| Apr 10, 2025 | 5.15 | 5.52 | 5.13 | 5.38 | 5.38 | 942,500 |
| Apr 9, 2025 | 5.10 | 5.27 | 4.85 | 5.17 | 5.17 | 911,300 |
| Apr 8, 2025 | 5.35 | 5.54 | 4.97 | 5.02 | 5.02 | 1,351,800 |
| Apr 7, 2025 | 4.80 | 5.45 | 4.70 | 4.98 | 4.98 | 1,763,600 |
| Apr 4, 2025 | 4.93 | 4.93 | 4.60 | 4.66 | 4.66 | 797,700 |
| Apr 3, 2025 | 5.16 | 5.44 | 5.10 | 5.23 | 5.23 | 511,900 |
| Apr 2, 2025 | 5.30 | 5.43 | 5.26 | 5.35 | 5.35 | 259,700 |
| Apr 1, 2025 | 5.22 | 5.40 | 5.20 | 5.33 | 5.33 | 445,100 |
| Mar 31, 2025 | 5.26 | 5.29 | 5.00 | 5.22 | 5.22 | 824,800 |
| Mar 28, 2025 | 5.78 | 5.80 | 5.37 | 5.41 | 5.41 | 736,100 |
| Mar 27, 2025 | 5.50 | 5.82 | 5.50 | 5.63 | 5.63 | 1,232,200 |
| Mar 26, 2025 | 5.33 | 5.50 | 5.30 | 5.49 | 5.49 | 696,800 |
| Mar 25, 2025 | 5.30 | 5.39 | 5.25 | 5.38 | 5.38 | 401,300 |
| Mar 24, 2025 | 5.30 | 5.39 | 5.28 | 5.32 | 5.32 | 490,800 |
| Mar 21, 2025 | 5.00 | 5.18 | 5.00 | 5.14 | 5.14 | 380,600 |
| Mar 20, 2025 | 5.21 | 5.27 | 5.06 | 5.07 | 5.07 | 551,800 |
| Mar 19, 2025 | 5.26 | 5.40 | 5.14 | 5.27 | 5.27 | 650,600 |
| Mar 18, 2025 | 4.98 | 5.32 | 4.85 | 5.26 | 5.26 | 1,223,300 |
| Mar 17, 2025 | 4.75 | 4.97 | 4.70 | 4.95 | 4.95 | 684,400 |
| Mar 14, 2025 | 4.91 | 4.93 | 4.62 | 4.68 | 4.68 | 675,500 |
| Mar 13, 2025 | 4.45 | 4.95 | 4.42 | 4.80 | 4.80 | 1,447,700 |
| Mar 12, 2025 | 4.28 | 4.43 | 4.21 | 4.42 | 4.42 | 553,100 |
| Mar 11, 2025 | 4.20 | 4.26 | 4.06 | 4.20 | 4.20 | 408,300 |
| Mar 10, 2025 | 4.01 | 4.26 | 3.96 | 4.02 | 4.02 | 584,300 |
| Mar 7, 2025 | 3.99 | 4.10 | 3.96 | 4.01 | 4.01 | 246,500 |
| Mar 6, 2025 | 3.98 | 4.08 | 3.98 | 4.02 | 4.02 | 228,500 |
| Mar 5, 2025 | 3.92 | 4.00 | 3.92 | 3.97 | 3.97 | 136,400 |
| Mar 4, 2025 | 3.90 | 3.95 | 3.83 | 3.90 | 3.90 | 308,100 |
| Mar 3, 2025 | 3.94 | 4.00 | 3.90 | 3.91 | 3.91 | 201,300 |
| Feb 28, 2025 | 3.94 | 4.01 | 3.90 | 3.94 | 3.94 | 241,200 |
| Feb 27, 2025 | 4.01 | 4.07 | 3.96 | 3.98 | 3.98 | 99,700 |
| Feb 26, 2025 | 4.06 | 4.12 | 4.00 | 4.02 | 4.02 | 168,400 |
| Feb 25, 2025 | 4.03 | 4.07 | 3.95 | 4.03 | 4.03 | 158,000 |
| Feb 24, 2025 | 4.23 | 4.24 | 3.98 | 4.00 | 4.00 | 296,400 |
| Feb 21, 2025 | 4.39 | 4.42 | 4.19 | 4.24 | 4.24 | 523,200 |
| Feb 20, 2025 | 4.36 | 4.39 | 4.30 | 4.34 | 4.34 | 154,500 |
| Feb 19, 2025 | 4.31 | 4.39 | 4.30 | 4.32 | 4.32 | 197,700 |
| Feb 18, 2025 | 4.32 | 4.36 | 4.22 | 4.32 | 4.32 | 272,200 |
| Feb 14, 2025 | 4.24 | 4.32 | 4.22 | 4.24 | 4.24 | 339,300 |
| Feb 13, 2025 | 4.12 | 4.23 | 4.12 | 4.17 | 4.17 | 153,600 |
| Feb 12, 2025 | 4.22 | 4.22 | 4.14 | 4.17 | 4.17 | 137,600 |
| Feb 11, 2025 | 4.16 | 4.22 | 4.11 | 4.19 | 4.19 | 102,900 |
| Feb 10, 2025 | 4.22 | 4.25 | 4.10 | 4.19 | 4.19 | 297,900 |
| Feb 7, 2025 | 4.06 | 4.20 | 4.05 | 4.18 | 4.18 | 231,500 |
| Feb 6, 2025 | 4.02 | 4.06 | 4.02 | 4.05 | 4.05 | 78,300 |
| Feb 5, 2025 | 4.00 | 4.05 | 3.99 | 4.02 | 4.02 | 66,100 |
| Feb 4, 2025 | 3.96 | 4.05 | 3.96 | 4.03 | 4.03 | 89,600 |
| Feb 3, 2025 | 3.95 | 4.01 | 3.90 | 3.97 | 3.97 | 99,200 |
| Jan 31, 2025 | 4.02 | 4.05 | 3.96 | 3.98 | 3.98 | 108,300 |
| Jan 30, 2025 | 4.15 | 4.15 | 4.04 | 4.06 | 4.06 | 217,000 |
| Jan 29, 2025 | 4.06 | 4.11 | 4.01 | 4.09 | 4.09 | 193,400 |
| Jan 28, 2025 | 4.08 | 4.08 | 3.97 | 4.05 | 4.05 | 178,100 |
| Jan 27, 2025 | 4.00 | 4.09 | 3.90 | 4.07 | 4.07 | 219,000 |
| Jan 24, 2025 | 3.91 | 4.04 | 3.91 | 4.04 | 4.04 | 126,600 |
| Jan 23, 2025 | 3.91 | 3.95 | 3.88 | 3.94 | 3.94 | 110,600 |
| Jan 22, 2025 | 4.00 | 4.03 | 3.89 | 3.92 | 3.92 | 120,300 |
| Jan 21, 2025 | 4.01 | 4.05 | 3.97 | 4.03 | 4.03 | 138,500 |
| Jan 17, 2025 | 3.91 | 3.99 | 3.91 | 3.98 | 3.98 | 95,000 |
| Jan 16, 2025 | 3.96 | 3.97 | 3.89 | 3.90 | 3.90 | 138,300 |
| Jan 15, 2025 | 3.94 | 3.95 | 3.87 | 3.94 | 3.94 | 128,400 |
| Jan 14, 2025 | 3.90 | 3.94 | 3.88 | 3.89 | 3.89 | 79,500 |
| Jan 13, 2025 | 3.88 | 3.92 | 3.86 | 3.89 | 3.89 | 112,300 |
| Jan 10, 2025 | 3.90 | 3.93 | 3.84 | 3.89 | 3.89 | 115,300 |
| Jan 8, 2025 | 4.01 | 4.01 | 3.91 | 3.94 | 3.94 | 151,500 |
| Jan 7, 2025 | 4.01 | 4.07 | 4.01 | 4.04 | 4.04 | 137,400 |
| Jan 6, 2025 | 4.12 | 4.19 | 4.00 | 4.01 | 4.01 | 133,900 |
| Jan 3, 2025 | 4.05 | 4.09 | 4.02 | 4.05 | 4.05 | 107,400 |
| Jan 2, 2025 | 4.05 | 4.13 | 4.02 | 4.05 | 4.05 | 166,400 |
| Dec 31, 2024 | 4.05 | 4.10 | 4.02 | 4.06 | 4.06 | 163,200 |
| Dec 30, 2024 | 4.10 | 4.11 | 4.02 | 4.02 | 4.02 | 118,800 |
| Dec 27, 2024 | 4.21 | 4.21 | 4.10 | 4.14 | 4.14 | 140,000 |
| Dec 26, 2024 | 4.17 | 4.29 | 4.12 | 4.20 | 4.20 | 105,600 |
| Dec 24, 2024 | 4.07 | 4.21 | 4.07 | 4.15 | 4.15 | 140,400 |
| Dec 23, 2024 | 4.10 | 4.15 | 4.05 | 4.12 | 4.12 | 108,700 |
| Dec 20, 2024 | 4.07 | 4.12 | 4.03 | 4.09 | 4.09 | 156,100 |
| Dec 19, 2024 | 4.19 | 4.23 | 4.07 | 4.08 | 4.08 | 315,800 |
| Dec 18, 2024 | 4.38 | 4.41 | 4.18 | 4.21 | 4.21 | 334,500 |
| Dec 17, 2024 | 4.40 | 4.44 | 4.33 | 4.43 | 4.43 | 209,800 |
| Dec 16, 2024 | 4.43 | 4.50 | 4.38 | 4.39 | 4.39 | 240,800 |
| Dec 13, 2024 | 4.27 | 4.44 | 4.27 | 4.42 | 4.42 | 503,400 |
| Dec 12, 2024 | 4.35 | 4.43 | 4.28 | 4.30 | 4.30 | 294,000 |
| Dec 11, 2024 | 4.44 | 4.47 | 4.33 | 4.42 | 4.42 | 294,200 |
| Dec 10, 2024 | 4.43 | 4.47 | 4.39 | 4.43 | 4.43 | 112,400 |
| Dec 9, 2024 | 4.36 | 4.54 | 4.33 | 4.51 | 4.51 | 278,800 |
| Dec 6, 2024 | 4.35 | 4.38 | 4.29 | 4.31 | 4.31 | 221,600 |
| Dec 5, 2024 | 4.38 | 4.40 | 4.29 | 4.30 | 4.30 | 343,500 |
| Dec 4, 2024 | 4.28 | 4.42 | 4.28 | 4.40 | 4.40 | 476,100 |
| Dec 3, 2024 | 4.43 | 4.43 | 4.28 | 4.29 | 4.29 | 654,300 |
| Dec 2, 2024 | 4.41 | 4.50 | 4.32 | 4.42 | 4.42 | 470,900 |
| Nov 29, 2024 | 4.19 | 4.41 | 4.16 | 4.38 | 4.38 | 388,500 |
| Nov 27, 2024 | 4.25 | 4.34 | 4.20 | 4.21 | 4.21 | 417,900 |
| Nov 26, 2024 | 4.17 | 4.32 | 4.13 | 4.19 | 4.19 | 405,700 |
| Nov 25, 2024 | 4.31 | 4.34 | 4.09 | 4.16 | 4.16 | 585,800 |
| Nov 22, 2024 | 4.20 | 4.29 | 4.14 | 4.28 | 4.28 | 539,700 |
| Nov 21, 2024 | 4.29 | 4.29 | 4.16 | 4.23 | 4.23 | 323,500 |
| Nov 20, 2024 | 4.39 | 4.40 | 4.26 | 4.30 | 4.30 | 243,800 |
| Nov 19, 2024 | 4.38 | 4.40 | 4.37 | 4.38 | 4.38 | 37,500 |
| Nov 18, 2024 | 4.41 | 4.44 | 4.30 | 4.40 | 4.40 | 185,400 |
| Nov 15, 2024 | 4.34 | 4.44 | 4.25 | 4.40 | 4.40 | 353,900 |
| Nov 14, 2024 | 4.49 | 4.51 | 4.28 | 4.33 | 4.33 | 442,800 |
| Nov 13, 2024 | 4.31 | 4.49 | 4.29 | 4.49 | 4.49 | 306,100 |
| Nov 12, 2024 | 4.50 | 4.54 | 4.25 | 4.25 | 4.25 | 463,200 |
| Nov 11, 2024 | 4.05 | 4.34 | 4.05 | 4.32 | 4.32 | 507,600 |
| Nov 8, 2024 | 4.15 | 4.16 | 4.04 | 4.05 | 4.05 | 218,100 |
| Nov 7, 2024 | 4.22 | 4.24 | 4.15 | 4.17 | 4.17 | 178,100 |
| Nov 6, 2024 | 4.24 | 4.24 | 4.11 | 4.18 | 4.18 | 116,900 |
| Nov 5, 2024 | 4.10 | 4.13 | 4.05 | 4.10 | 4.10 | 73,900 |
| Nov 4, 2024 | 4.00 | 4.11 | 4.00 | 4.08 | 4.08 | 157,900 |
| Nov 1, 2024 | 4.15 | 4.18 | 3.94 | 3.98 | 3.98 | 370,700 |
| Oct 31, 2024 | 4.20 | 4.21 | 4.13 | 4.14 | 4.14 | 70,800 |
| Oct 30, 2024 | 4.26 | 4.28 | 4.20 | 4.23 | 4.23 | 94,200 |
| Oct 29, 2024 | 4.24 | 4.32 | 4.21 | 4.30 | 4.30 | 77,400 |
| Oct 28, 2024 | 4.14 | 4.29 | 4.12 | 4.26 | 4.26 | 130,400 |
| Oct 25, 2024 | 4.11 | 4.17 | 4.11 | 4.13 | 4.13 | 64,000 |
| Oct 24, 2024 | 4.16 | 4.18 | 4.11 | 4.13 | 4.13 | 55,300 |
| Oct 23, 2024 | 4.22 | 4.22 | 4.10 | 4.13 | 4.13 | 69,600 |
| Oct 22, 2024 | 4.22 | 4.26 | 4.20 | 4.24 | 4.24 | 113,200 |
| Oct 21, 2024 | 4.19 | 4.24 | 4.15 | 4.20 | 4.20 | 75,600 |
| Oct 18, 2024 | 4.25 | 4.29 | 4.20 | 4.23 | 4.23 | 65,000 |
| Oct 17, 2024 | 4.28 | 4.28 | 4.17 | 4.22 | 4.22 | 100,500 |
| Oct 16, 2024 | 4.18 | 4.29 | 4.17 | 4.28 | 4.28 | 133,300 |
| Oct 15, 2024 | 4.33 | 4.35 | 4.16 | 4.17 | 4.17 | 194,600 |
| Oct 14, 2024 | 4.44 | 4.47 | 4.35 | 4.36 | 4.36 | 95,300 |
| Oct 11, 2024 | 4.40 | 4.49 | 4.35 | 4.45 | 4.45 | 129,200 |
| Oct 10, 2024 | 4.43 | 4.48 | 4.34 | 4.43 | 4.43 | 139,000 |
| Oct 9, 2024 | 4.47 | 4.50 | 4.40 | 4.47 | 4.47 | 148,000 |
| Oct 8, 2024 | 4.59 | 4.59 | 4.46 | 4.52 | 4.52 | 185,900 |
| Oct 7, 2024 | 4.76 | 4.77 | 4.55 | 4.70 | 4.70 | 230,900 |
| Oct 4, 2024 | 4.94 | 4.95 | 4.67 | 4.74 | 4.74 | 338,600 |
| Oct 3, 2024 | 4.76 | 4.90 | 4.63 | 4.89 | 4.89 | 465,600 |
| Oct 2, 2024 | 4.69 | 4.88 | 4.63 | 4.88 | 4.88 | 754,900 |
| Oct 1, 2024 | 4.57 | 4.57 | 4.37 | 4.55 | 4.55 | 304,300 |
| Sep 30, 2024 | 4.55 | 4.70 | 4.47 | 4.54 | 4.54 | 429,700 |
| Sep 27, 2024 | 4.45 | 4.55 | 4.42 | 4.46 | 4.46 | 196,700 |
| Sep 26, 2024 | 4.37 | 4.43 | 4.32 | 4.43 | 4.43 | 207,700 |
| Sep 25, 2024 | 4.24 | 4.28 | 4.21 | 4.24 | 4.24 | 149,300 |
| Sep 24, 2024 | 4.22 | 4.28 | 4.21 | 4.24 | 4.24 | 133,100 |
| Sep 23, 2024 | 4.21 | 4.24 | 4.15 | 4.16 | 4.16 | 102,300 |
| Sep 20, 2024 | 4.16 | 4.18 | 4.11 | 4.18 | 4.18 | 143,200 |
| Sep 19, 2024 | 4.18 | 4.20 | 4.15 | 4.17 | 4.17 | 137,900 |
| Sep 18, 2024 | 4.21 | 4.21 | 4.07 | 4.13 | 4.13 | 151,400 |
| Sep 17, 2024 | 4.18 | 4.24 | 4.13 | 4.20 | 4.20 | 161,900 |
| Sep 16, 2024 | 4.13 | 4.18 | 4.11 | 4.18 | 4.18 | 147,700 |
| Sep 13, 2024 | 4.18 | 4.18 | 4.13 | 4.14 | 4.14 | 116,900 |
| Sep 12, 2024 | 4.29 | 4.29 | 4.16 | 4.17 | 4.17 | 558,100 |
| Sep 11, 2024 | 4.02 | 4.31 | 4.02 | 4.30 | 4.30 | 702,700 |
| Sep 10, 2024 | 4.10 | 4.13 | 4.00 | 4.09 | 4.09 | 470,600 |
| Sep 9, 2024 | 4.10 | 4.10 | 4.02 | 4.09 | 4.09 | 337,300 |
| Sep 6, 2024 | 4.09 | 4.10 | 3.99 | 4.09 | 4.09 | 402,200 |
| Sep 5, 2024 | 4.05 | 4.17 | 4.04 | 4.10 | 4.10 | 470,000 |
| Sep 4, 2024 | 3.92 | 4.07 | 3.91 | 4.06 | 4.06 | 415,100 |
| Sep 3, 2024 | 4.09 | 4.09 | 3.93 | 3.95 | 3.95 | 387,100 |
| Aug 30, 2024 | 4.15 | 4.17 | 4.02 | 4.09 | 4.09 | 283,200 |
| Aug 29, 2024 | 4.06 | 4.17 | 4.03 | 4.08 | 4.08 | 276,600 |
| Aug 28, 2024 | 3.99 | 4.09 | 3.89 | 4.06 | 4.06 | 450,200 |
| Aug 27, 2024 | 4.05 | 4.10 | 3.98 | 3.99 | 3.99 | 199,900 |
| Aug 26, 2024 | 3.97 | 4.13 | 3.95 | 4.08 | 4.08 | 479,200 |
| Aug 23, 2024 | 3.85 | 3.96 | 3.83 | 3.95 | 3.95 | 190,700 |
| Aug 22, 2024 | 3.80 | 3.84 | 3.77 | 3.81 | 3.81 | 382,900 |
| Aug 21, 2024 | 3.79 | 3.82 | 3.73 | 3.78 | 3.78 | 237,900 |
| Aug 20, 2024 | 3.85 | 3.87 | 3.78 | 3.78 | 3.78 | 390,800 |
| Aug 19, 2024 | 3.78 | 3.86 | 3.75 | 3.85 | 3.85 | 394,200 |
| Aug 16, 2024 | 3.80 | 3.80 | 3.73 | 3.75 | 3.75 | 310,200 |
| Aug 15, 2024 | 3.78 | 3.83 | 3.76 | 3.79 | 3.79 | 174,800 |
| Aug 14, 2024 | 3.80 | 3.82 | 3.72 | 3.77 | 3.77 | 151,200 |
| Aug 13, 2024 | 3.86 | 3.88 | 3.77 | 3.80 | 3.80 | 221,900 |
| Aug 12, 2024 | 3.87 | 3.91 | 3.82 | 3.86 | 3.86 | 144,600 |
| Aug 9, 2024 | 3.85 | 3.97 | 3.82 | 3.87 | 3.87 | 68,300 |
| Aug 8, 2024 | 3.83 | 3.94 | 3.79 | 3.85 | 3.85 | 153,100 |
| Aug 7, 2024 | 3.95 | 3.97 | 3.81 | 3.82 | 3.82 | 165,900 |
| Aug 6, 2024 | 3.93 | 3.97 | 3.81 | 3.91 | 3.91 | 179,300 |
| Aug 5, 2024 | 3.73 | 3.86 | 3.71 | 3.79 | 3.79 | 210,400 |
| Aug 2, 2024 | 4.04 | 4.06 | 3.95 | 3.98 | 3.98 | 205,100 |
| Aug 1, 2024 | 4.29 | 4.29 | 4.07 | 4.16 | 4.16 | 286,600 |
| Jul 31, 2024 | 4.29 | 4.32 | 4.21 | 4.29 | 4.29 | 142,300 |
| Jul 30, 2024 | 4.27 | 4.30 | 4.22 | 4.24 | 4.24 | 69,500 |
| Jul 29, 2024 | 4.32 | 4.34 | 4.26 | 4.28 | 4.28 | 113,600 |
| Jul 26, 2024 | 4.30 | 4.32 | 4.26 | 4.31 | 4.31 | 53,600 |
| Jul 25, 2024 | 4.27 | 4.36 | 4.26 | 4.29 | 4.29 | 115,700 |
| Jul 24, 2024 | 4.51 | 4.51 | 4.27 | 4.29 | 4.29 | 210,200 |
| Jul 23, 2024 | 4.42 | 4.48 | 4.41 | 4.43 | 4.43 | 73,400 |
| Jul 22, 2024 | 4.44 | 4.47 | 4.39 | 4.45 | 4.45 | 123,600 |
| Jul 19, 2024 | 4.43 | 4.47 | 4.39 | 4.41 | 4.41 | 104,800 |
| Jul 18, 2024 | 4.51 | 4.55 | 4.42 | 4.45 | 4.45 | 171,300 |
| Jul 17, 2024 | 4.56 | 4.62 | 4.55 | 4.56 | 4.56 | 111,200 |
| Jul 16, 2024 | 4.60 | 4.65 | 4.58 | 4.62 | 4.62 | 89,100 |
| Jul 15, 2024 | 4.69 | 4.72 | 4.60 | 4.61 | 4.61 | 145,400 |
| Jul 12, 2024 | 4.69 | 4.70 | 4.63 | 4.70 | 4.70 | 87,700 |
| Jul 11, 2024 | 4.62 | 4.70 | 4.58 | 4.69 | 4.69 | 221,000 |
| Jul 10, 2024 | 4.58 | 4.58 | 4.53 | 4.56 | 4.56 | 61,000 |
| Jul 9, 2024 | 4.52 | 4.55 | 4.49 | 4.55 | 4.55 | 83,900 |
| Jul 8, 2024 | 4.55 | 4.55 | 4.45 | 4.52 | 4.52 | 92,500 |
| Jul 5, 2024 | 4.49 | 4.56 | 4.49 | 4.51 | 4.51 | 72,900 |
| Jul 3, 2024 | 4.50 | 4.55 | 4.50 | 4.53 | 4.53 | 54,500 |
| Jul 2, 2024 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | 139,000 |
| Jul 1, 2024 | 4.59 | 4.59 | 4.46 | 4.46 | 4.46 | 134,600 |
| Jun 28, 2024 | 4.47 | 4.57 | 4.45 | 4.55 | 4.55 | 131,600 |
| Jun 27, 2024 | 4.65 | 4.65 | 4.54 | 4.58 | 4.58 | 149,400 |
| Jun 26, 2024 | 4.58 | 4.67 | 4.53 | 4.65 | 4.65 | 180,200 |
| Jun 25, 2024 | 4.51 | 4.60 | 4.49 | 4.60 | 4.60 | 165,400 |
| Jun 24, 2024 | 4.45 | 4.56 | 4.45 | 4.52 | 4.52 | 361,400 |
| Jun 21, 2024 | 4.43 | 4.55 | 4.42 | 4.45 | 4.45 | 322,400 |
| Jun 20, 2024 | 4.41 | 4.43 | 4.39 | 4.41 | 4.41 | 113,200 |
| Jun 18, 2024 | 4.51 | 4.52 | 4.42 | 4.44 | 4.44 | 157,100 |
| Jun 17, 2024 | 4.58 | 4.58 | 4.49 | 4.49 | 4.49 | 378,600 |
| Jun 14, 2024 | 4.61 | 4.66 | 4.56 | 4.59 | 4.59 | 353,600 |
| Jun 13, 2024 | 4.58 | 4.68 | 4.58 | 4.66 | 4.66 | 337,300 |
| Jun 12, 2024 | 4.68 | 4.74 | 4.58 | 4.60 | 4.60 | 359,100 |
| Jun 11, 2024 | 4.61 | 4.65 | 4.59 | 4.65 | 4.65 | 270,900 |
| Jun 10, 2024 | 4.61 | 4.65 | 4.61 | 4.62 | 4.62 | 89,300 |
| Jun 7, 2024 | 4.66 | 4.66 | 4.61 | 4.64 | 4.64 | 161,800 |
| Jun 6, 2024 | 4.73 | 4.78 | 4.66 | 4.66 | 4.66 | 186,700 |
| Jun 5, 2024 | 4.71 | 4.79 | 4.70 | 4.76 | 4.76 | 214,500 |
| Jun 4, 2024 | 4.70 | 4.72 | 4.62 | 4.70 | 4.70 | 212,300 |
| Jun 3, 2024 | 4.68 | 4.72 | 4.63 | 4.70 | 4.70 | 241,400 |
| May 31, 2024 | 4.76 | 4.82 | 4.68 | 4.70 | 4.70 | 170,800 |
| May 30, 2024 | 4.80 | 4.80 | 4.71 | 4.79 | 4.79 | 121,100 |
| May 29, 2024 | 4.76 | 4.80 | 4.76 | 4.78 | 4.78 | 113,700 |
| May 28, 2024 | 4.86 | 4.86 | 4.76 | 4.80 | 4.80 | 152,500 |
| May 24, 2024 | 4.94 | 4.94 | 4.82 | 4.85 | 4.85 | 75,800 |
| May 23, 2024 | 4.90 | 4.93 | 4.80 | 4.92 | 4.92 | 260,600 |
| May 22, 2024 | 4.70 | 4.90 | 4.70 | 4.86 | 4.86 | 269,300 |
| May 21, 2024 | 4.75 | 4.88 | 4.63 | 4.69 | 4.69 | 315,600 |
| May 20, 2024 | 4.90 | 4.93 | 4.82 | 4.89 | 4.89 | 245,600 |
| May 17, 2024 | 4.91 | 4.93 | 4.86 | 4.91 | 4.91 | 229,200 |
| May 16, 2024 | 4.86 | 4.93 | 4.86 | 4.91 | 4.91 | 70,300 |
| May 15, 2024 | 4.94 | 4.94 | 4.85 | 4.90 | 4.90 | 212,000 |
| May 14, 2024 | 4.82 | 4.90 | 4.82 | 4.89 | 4.89 | 164,000 |
| May 13, 2024 | 4.71 | 4.85 | 4.71 | 4.83 | 4.83 | 169,700 |
| May 10, 2024 | 4.89 | 4.89 | 4.72 | 4.72 | 4.72 | 115,900 |
| May 9, 2024 | 4.75 | 4.90 | 4.75 | 4.88 | 4.88 | 178,500 |
| May 8, 2024 | 4.84 | 4.89 | 4.72 | 4.75 | 4.75 | 254,500 |
| May 7, 2024 | 4.86 | 4.95 | 4.86 | 4.90 | 4.90 | 221,900 |
| May 6, 2024 | 4.82 | 4.92 | 4.82 | 4.88 | 4.88 | 141,400 |
| May 3, 2024 | 4.89 | 4.89 | 4.79 | 4.80 | 4.80 | 169,400 |
| May 2, 2024 | 4.84 | 4.88 | 4.78 | 4.86 | 4.86 | 126,800 |
| May 1, 2024 | 4.67 | 4.81 | 4.67 | 4.76 | 4.76 | 143,300 |
| Apr 30, 2024 | 4.69 | 4.73 | 4.68 | 4.70 | 4.70 | 136,800 |
| Apr 29, 2024 | 4.69 | 4.80 | 4.68 | 4.75 | 4.75 | 150,400 |
| Apr 26, 2024 | 4.72 | 4.77 | 4.67 | 4.72 | 4.72 | 200,700 |
| Apr 25, 2024 | 4.67 | 4.69 | 4.64 | 4.68 | 4.68 | 94,200 |
| Apr 24, 2024 | 4.72 | 4.78 | 4.67 | 4.71 | 4.71 | 204,700 |
| Apr 23, 2024 | 4.69 | 4.73 | 4.65 | 4.66 | 4.66 | 214,300 |
| Apr 22, 2024 | 4.52 | 4.69 | 4.48 | 4.62 | 4.62 | 220,900 |
| Apr 19, 2024 | 4.58 | 4.64 | 4.49 | 4.52 | 4.52 | 394,800 |
| Apr 18, 2024 | 4.62 | 4.68 | 4.58 | 4.59 | 4.59 | 66,300 |
Related Tickers
KC Kingsoft Cloud Holdings Limited
11.04
+0.50%
APPS Digital Turbine, Inc.
3.1200
+9.09%
AZ A2Z Cust2Mate Solutions Corp.
7.74
+2.45%
VTEX VTEX
5.0000
+2.67%
GRND Grindr Inc.
19.58
+3.49%
YMM Full Truck Alliance Co. Ltd.
10.07
+0.50%
BSY Bentley Systems, Incorporated
43.19
-0.39%
MAPS WM Technology, Inc.
1.0400
-1.89%
VMEO Vimeo, Inc.
4.7700
+1.06%
FSLY Fastly, Inc.
5.39
+1.32%