Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EOD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 4.53 | 0.07 | 1.57% | 4.47 | 4.545 | 4.46 | 83,477 |
| Apr 22 2024 | 4.46 | 0.04 | 0.90% | 4.42 | 4.50 | 4.42 | 60,902 |
| Apr 19 2024 | 4.42 | -0.03 | -0.67% | 4.45 | 4.475 | 4.42 | 134,936 |
| Apr 18 2024 | 4.45 | -0.01 | -0.22% | 4.47 | 4.50 | 4.45 | 109,366 |
| Apr 17 2024 | 4.46 | -0.05 | -1.11% | 4.52 | 4.52 | 4.46 | 118,890 |
| Apr 16 2024 | 4.51 | 0.03 | 0.67% | 4.47 | 4.52 | 4.47 | 131,929 |
| Apr 15 2024 | 4.48 | -0.06 | -1.32% | 4.58 | 4.61 | 4.48 | 138,036 |
| Apr 12 2024 | 4.54 | -0.12 | -2.58% | 4.62 | 4.63 | 4.54 | 111,270 |
| Apr 11 2024 | 4.66 | 0.05 | 1.08% | 4.63 | 4.6658 | 4.6199 | 179,271 |
| Apr 10 2024 | 4.61 | -0.09 | -1.91% | 4.66 | 4.69 | 4.61 | 131,460 |
| Apr 09 2024 | 4.70 | -0.03 | -0.63% | 4.75 | 4.78 | 4.68 | 120,863 |
| Apr 08 2024 | 4.73 | 0.03 | 0.64% | 4.71 | 4.77 | 4.66 | 169,157 |
| Apr 05 2024 | 4.70 | 0.06 | 1.29% | 4.65 | 4.71 | 4.65 | 88,945 |
| Apr 04 2024 | 4.64 | -0.04 | -0.85% | 4.70 | 4.73 | 4.63 | 147,995 |
| Apr 03 2024 | 4.68 | 0.00 | 0.00% | 4.68 | 4.68 | 4.655 | 139,192 |
| Apr 02 2024 | 4.68 | -0.05 | -1.06% | 4.72 | 4.74 | 4.66 | 206,901 |
| Apr 01 2024 | 4.73 | -0.07 | -1.46% | 4.83 | 4.83 | 4.73 | 202,378 |
| Mar 28 2024 | 4.80 | 0.10 | 2.13% | 4.68 | 4.90 | 4.67 | 1,025,409 |
| Mar 27 2024 | 4.70 | 0.04 | 0.86% | 4.66 | 4.71 | 4.66 | 244,842 |
| Mar 26 2024 | 4.66 | 0.02 | 0.43% | 4.64 | 4.67 | 4.64 | 137,794 |
| Mar 25 2024 | 4.64 | -0.03 | -0.64% | 4.65 | 4.67 | 4.62 | 161,527 |
| Mar 22 2024 | 4.67 | 0.01 | 0.21% | 4.67 | 4.68 | 4.6404 | 99,882 |
| Mar 21 2024 | 4.66 | 0.03 | 0.65% | 4.65 | 4.68 | 4.6301 | 242,990 |
| Mar 20 2024 | 4.63 | 0.06 | 1.31% | 4.58 | 4.63 | 4.56 | 80,639 |
| Mar 19 2024 | 4.57 | 0.01 | 0.22% | 4.52 | 4.59 | 4.52 | 53,519 |
| Mar 18 2024 | 4.56 | 0.00 | 0.00% | 4.57 | 4.60 | 4.55 | 63,165 |
| Mar 15 2024 | 4.56 | 0.01 | 0.22% | 4.54 | 4.58 | 4.54 | 38,256 |
| Mar 14 2024 | 4.55 | -0.05 | -0.98% | 4.60 | 4.62 | 4.5412 | 91,083 |
| Mar 13 2024 | 4.595 | 0.01 | 0.33% | 4.59 | 4.60 | 4.58 | 58,706 |
| Mar 12 2024 | 4.58 | 0.05 | 1.10% | 4.54 | 4.59 | 4.53 | 83,727 |
| Mar 11 2024 | 4.53 | -0.10 | -2.16% | 4.51 | 4.53 | 4.50 | 107,016 |
| Mar 08 2024 | 4.63 | -0.02 | -0.43% | 4.68 | 4.71 | 4.5914 | 155,013 |
| Mar 07 2024 | 4.65 | 0.01 | 0.22% | 4.66 | 4.67 | 4.62 | 83,960 |
| Mar 06 2024 | 4.64 | 0.04 | 0.87% | 4.63 | 4.66 | 4.58 | 89,225 |
| Mar 05 2024 | 4.60 | -0.03 | -0.65% | 4.62 | 4.64 | 4.58 | 85,617 |
| Mar 04 2024 | 4.63 | 0.05 | 1.09% | 4.59 | 4.64 | 4.59 | 123,362 |
| Mar 01 2024 | 4.58 | 0.06 | 1.33% | 4.52 | 4.60 | 4.52 | 161,823 |
| Feb 29 2024 | 4.52 | 0.03 | 0.67% | 4.51 | 4.54 | 4.50 | 101,303 |
| Feb 28 2024 | 4.49 | -0.02 | -0.44% | 4.50 | 4.50 | 4.48 | 86,853 |
| Feb 27 2024 | 4.51 | 0.02 | 0.45% | 4.50 | 4.52 | 4.50 | 120,820 |
| Feb 26 2024 | 4.49 | -0.05 | -1.10% | 4.55 | 4.55 | 4.49 | 125,880 |
| Feb 23 2024 | 4.54 | 0.04 | 0.89% | 4.53 | 4.55 | 4.515 | 117,218 |
| Feb 22 2024 | 4.50 | 0.04 | 1.01% | 4.52 | 4.52 | 4.50 | 55,611 |
| Feb 21 2024 | 4.455 | -0.03 | -0.56% | 4.47 | 4.48 | 4.435 | 94,234 |
| Feb 20 2024 | 4.48 | 0.04 | 0.90% | 4.46 | 4.48 | 4.45 | 133,012 |
| Feb 16 2024 | 4.44 | -0.02 | -0.45% | 4.47 | 4.47 | 4.42 | 144,209 |
| Feb 15 2024 | 4.46 | 0.02 | 0.45% | 4.43 | 4.47 | 4.43 | 162,233 |
| Feb 14 2024 | 4.44 | 0.04 | 0.91% | 4.44 | 4.45 | 4.40 | 154,377 |
| Feb 13 2024 | 4.40 | -0.09 | -2.00% | 4.41 | 4.447 | 4.40 | 103,026 |
| Feb 12 2024 | 4.49 | 0.01 | 0.22% | 4.49 | 4.52 | 4.47 | 118,154 |
| Feb 09 2024 | 4.48 | -0.01 | -0.22% | 4.50 | 4.50 | 4.47 | 104,644 |
| Feb 08 2024 | 4.49 | 0.01 | 0.22% | 4.49 | 4.50 | 4.47 | 140,606 |
| Feb 07 2024 | 4.48 | 0.04 | 0.90% | 4.47 | 4.52 | 4.45 | 193,061 |
| Feb 06 2024 | 4.44 | 0.04 | 0.91% | 4.39 | 4.45 | 4.39 | 155,323 |
| Feb 05 2024 | 4.40 | 0.01 | 0.23% | 4.40 | 4.4099 | 4.33 | 203,592 |
| Feb 02 2024 | 4.39 | -0.02 | -0.45% | 4.42 | 4.42 | 4.39 | 214,233 |
| Feb 01 2024 | 4.41 | 0.03 | 0.68% | 4.39 | 4.43 | 4.39 | 99,760 |
| Jan 31 2024 | 4.38 | -0.04 | -0.90% | 4.40 | 4.44 | 4.34 | 157,776 |
| Jan 30 2024 | 4.42 | 0.00 | 0.00% | 4.40 | 4.4342 | 4.40 | 117,075 |
| Jan 29 2024 | 4.42 | 0.02 | 0.45% | 4.41 | 4.44 | 4.37 | 207,546 |
| Jan 26 2024 | 4.40 | -0.02 | -0.45% | 4.42 | 4.42 | 4.3899 | 106,319 |
| Jan 25 2024 | 4.42 | 0.04 | 0.91% | 4.40 | 4.42 | 4.39 | 54,304 |
