Register for streaming realtime charts, analysis tools, and prices.
NRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 7.20 | -0.60 | -7.69% | 7.54 | 7.68 | 6.8801 | 173,856 |
| May 15 2024 | 7.80 | -0.56 | -6.70% | 8.48 | 8.48 | 7.70 | 155,462 |
| May 14 2024 | 8.36 | 0.44 | 5.56% | 8.02 | 8.43 | 7.9653 | 85,808 |
| May 13 2024 | 7.92 | -0.01 | -0.13% | 8.06 | 8.06 | 7.721 | 62,401 |
| May 10 2024 | 7.93 | 0.03 | 0.38% | 8.00 | 8.18 | 7.8597 | 72,609 |
| May 09 2024 | 7.90 | 0.02 | 0.25% | 7.95 | 8.0547 | 7.781 | 33,034 |
| May 08 2024 | 7.88 | -0.40 | -4.83% | 8.20 | 8.22 | 7.50 | 103,913 |
| May 07 2024 | 8.28 | -0.07 | -0.84% | 8.31 | 8.42 | 8.08 | 38,682 |
| May 06 2024 | 8.35 | -0.01 | -0.12% | 8.41 | 8.62 | 8.2099 | 77,557 |
| May 03 2024 | 8.36 | 0.58 | 7.46% | 7.78 | 8.36 | 7.78 | 126,834 |
| May 02 2024 | 7.78 | 0.31 | 4.15% | 7.51 | 7.9664 | 7.40 | 74,208 |
| May 01 2024 | 7.47 | 0.26 | 3.61% | 7.21 | 7.71 | 7.21 | 88,274 |
| Apr 30 2024 | 7.21 | -0.09 | -1.23% | 7.34 | 7.36 | 7.0706 | 55,152 |
| Apr 29 2024 | 7.30 | 0.33 | 4.73% | 7.13 | 7.33 | 7.0625 | 48,465 |
| Apr 26 2024 | 6.97 | -0.36 | -4.91% | 7.33 | 7.4699 | 6.90 | 75,959 |
| Apr 25 2024 | 7.33 | 0.53 | 7.79% | 6.88 | 7.45 | 6.80 | 135,643 |
| Apr 24 2024 | 6.80 | -0.08 | -1.16% | 6.93 | 6.94 | 6.75 | 79,502 |
| Apr 23 2024 | 6.88 | 0.04 | 0.58% | 6.94 | 6.94 | 6.59 | 60,183 |
| Apr 22 2024 | 6.84 | -0.01 | -0.15% | 7.03 | 7.03 | 6.70 | 26,755 |
| Apr 19 2024 | 6.85 | 0.03 | 0.44% | 6.92 | 7.2099 | 6.82 | 89,551 |
| Apr 18 2024 | 6.82 | -0.04 | -0.58% | 6.89 | 6.98 | 6.75 | 23,324 |
| Apr 17 2024 | 6.86 | 0.01 | 0.15% | 6.98 | 7.07 | 6.80 | 39,954 |
| Apr 16 2024 | 6.85 | 0.40 | 6.20% | 6.70 | 7.13 | 6.56 | 60,516 |
| Apr 15 2024 | 6.45 | -0.70 | -9.79% | 7.20 | 7.2696 | 6.21 | 152,126 |
| Apr 12 2024 | 7.1499 | 0.06 | 0.84% | 7.08 | 7.35 | 7.08 | 65,700 |
| Apr 11 2024 | 7.09 | -0.09 | -1.25% | 7.30 | 7.3899 | 7.01 | 72,722 |
| Apr 10 2024 | 7.18 | -0.21 | -2.84% | 7.39 | 7.3905 | 7.12 | 57,436 |
| Apr 09 2024 | 7.39 | 0.08 | 1.09% | 7.51 | 7.51 | 7.28 | 63,968 |
| Apr 08 2024 | 7.31 | 0.30 | 4.28% | 7.09 | 7.31 | 7.05 | 71,636 |
| Apr 05 2024 | 7.01 | 0.33 | 4.94% | 6.84 | 7.19 | 6.75 | 103,374 |
| Apr 04 2024 | 6.68 | -0.28 | -4.02% | 7.10 | 7.10 | 6.53 | 62,615 |
| Apr 03 2024 | 6.96 | 0.54 | 8.41% | 6.59 | 7.14 | 6.43 | 141,042 |
| Apr 02 2024 | 6.42 | -0.07 | -1.08% | 6.41 | 6.8307 | 6.32 | 90,162 |
| Apr 01 2024 | 6.49 | 0.54 | 9.08% | 6.00 | 6.49 | 6.00 | 105,658 |
| Mar 28 2024 | 5.95 | 0.11 | 1.88% | 5.84 | 6.0423 | 5.815 | 66,463 |
| Mar 27 2024 | 5.84 | -0.13 | -2.18% | 5.99 | 5.99 | 5.76 | 58,874 |
| Mar 26 2024 | 5.97 | 0.34 | 6.04% | 5.80 | 6.00 | 5.70 | 90,111 |
| Mar 25 2024 | 5.63 | 0.18 | 3.30% | 5.47 | 5.85 | 5.46 | 98,372 |
| Mar 22 2024 | 5.45 | 0.19 | 3.61% | 5.35 | 5.58 | 5.32 | 68,772 |
| Mar 21 2024 | 5.26 | -0.16 | -2.95% | 5.36 | 5.48 | 5.25 | 68,294 |
| Mar 20 2024 | 5.42 | 0.07 | 1.31% | 5.35 | 5.45 | 5.35 | 20,602 |
| Mar 19 2024 | 5.35 | 0.02 | 0.38% | 5.28 | 5.41 | 5.28 | 39,095 |
| Mar 18 2024 | 5.33 | -0.06 | -1.11% | 5.41 | 5.42 | 5.25 | 57,611 |
| Mar 15 2024 | 5.39 | 0.01 | 0.19% | 5.33 | 5.43 | 5.3198 | 31,405 |
| Mar 14 2024 | 5.38 | -0.05 | -0.92% | 5.43 | 5.4367 | 5.32 | 35,734 |
| Mar 13 2024 | 5.43 | 0.06 | 1.12% | 5.35 | 5.4832 | 5.35 | 26,457 |
| Mar 12 2024 | 5.37 | -0.06 | -1.10% | 5.38 | 5.4499 | 5.34 | 33,303 |
| Mar 11 2024 | 5.43 | 0.14 | 2.65% | 5.32 | 5.49 | 5.32 | 26,176 |
| Mar 08 2024 | 5.29 | -0.22 | -3.99% | 5.59 | 5.59 | 5.26 | 64,576 |
| Mar 07 2024 | 5.51 | 0.01 | 0.18% | 5.43 | 5.59 | 5.41 | 21,481 |
| Mar 06 2024 | 5.50 | 0.16 | 3.00% | 5.45 | 5.665 | 5.40 | 63,337 |
| Mar 05 2024 | 5.34 | 0.03 | 0.56% | 5.30 | 5.4186 | 5.30 | 40,262 |
| Mar 04 2024 | 5.31 | -0.25 | -4.50% | 5.55 | 5.5899 | 5.24 | 68,222 |
| Mar 01 2024 | 5.56 | 0.20 | 3.73% | 5.36 | 5.63 | 5.36 | 39,595 |
| Feb 29 2024 | 5.36 | -0.14 | -2.55% | 5.31 | 5.45 | 5.20 | 65,642 |
| Feb 28 2024 | 5.50 | -0.10 | -1.79% | 5.70 | 5.79 | 5.4375 | 42,597 |
| Feb 27 2024 | 5.60 | 0.07 | 1.27% | 5.50 | 5.62 | 5.4996 | 28,804 |
| Feb 26 2024 | 5.53 | 0.28 | 5.33% | 5.20 | 5.59 | 5.20 | 60,863 |
| Feb 23 2024 | 5.25 | -0.01 | -0.19% | 5.24 | 5.30 | 5.10 | 43,594 |
| Feb 22 2024 | 5.26 | -0.25 | -4.54% | 5.50 | 5.57 | 5.1822 | 89,980 |
| Feb 21 2024 | 5.51 | -0.23 | -4.01% | 5.77 | 5.80 | 5.50 | 47,098 |
| Feb 20 2024 | 5.74 | -0.25 | -4.17% | 6.00 | 6.0081 | 5.74 | 98,010 |
