Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DATA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.80 | 0.05 | 2.86% | 1.78 | 1.80 | 1.76 | 24,500 |
| May 17 2024 | 1.75 | -0.02 | -1.13% | 1.75 | 1.78 | 1.75 | 14,500 |
| May 16 2024 | 1.77 | 0.12 | 7.27% | 1.68 | 1.775 | 1.68 | 43,000 |
| May 15 2024 | 1.65 | -0.02 | -0.90% | 1.655 | 1.655 | 1.645 | 5,000 |
| May 14 2024 | 1.665 | 0.04 | 2.15% | 1.665 | 1.675 | 1.65 | 4,500 |
| May 13 2024 | 1.63 | -0.01 | -0.61% | 1.66 | 1.66 | 1.63 | 5,000 |
| May 10 2024 | 1.64 | -0.02 | -1.20% | 1.67 | 1.695 | 1.64 | 16,000 |
| May 09 2024 | 1.66 | 0.01 | 0.61% | 1.67 | 1.70 | 1.66 | 29,000 |
| May 08 2024 | 1.65 | 0.05 | 3.12% | 1.665 | 1.67 | 1.64 | 10,500 |
| May 07 2024 | 1.60 | -0.08 | -4.76% | 1.675 | 1.675 | 1.60 | 37,000 |
| May 06 2024 | 1.68 | -0.01 | -0.59% | 1.67 | 1.685 | 1.66 | 4,500 |
| May 03 2024 | 1.69 | -0.04 | -2.03% | 1.715 | 1.715 | 1.675 | 5,000 |
| May 02 2024 | 1.725 | -0.03 | -1.43% | 1.75 | 1.75 | 1.705 | 4,000 |
| Apr 30 2024 | 1.75 | 0.03 | 1.74% | 1.755 | 1.79 | 1.715 | 16,000 |
| Apr 29 2024 | 1.72 | -0.03 | -1.71% | 1.78 | 1.785 | 1.72 | 6,500 |
| Apr 26 2024 | 1.75 | 0.08 | 4.79% | 1.70 | 1.76 | 1.70 | 7,000 |
| Apr 25 2024 | 1.67 | 0.02 | 1.21% | 1.67 | 1.67 | 1.67 | 5,500 |
| Apr 24 2024 | 1.65 | -0.04 | -2.37% | 1.67 | 1.67 | 1.65 | 5,500 |
| Apr 23 2024 | 1.69 | -0.01 | -0.59% | 1.70 | 1.70 | 1.67 | 9,500 |
| Apr 22 2024 | 1.70 | -0.01 | -0.29% | 1.70 | 1.70 | 1.70 | 4,500 |
| Apr 19 2024 | 1.705 | 0.00 | 0.00% | 1.67 | 1.705 | 1.67 | 6,500 |
| Apr 18 2024 | 1.705 | 0.02 | 0.89% | 1.69 | 1.74 | 1.69 | 12,000 |
| Apr 17 2024 | 1.69 | -0.01 | -0.59% | 1.655 | 1.71 | 1.655 | 4,500 |
| Apr 16 2024 | 1.70 | -0.04 | -2.30% | 1.72 | 1.72 | 1.62 | 64,500 |
| Apr 15 2024 | 1.74 | -0.03 | -1.69% | 1.78 | 1.80 | 1.74 | 10,000 |
| Apr 12 2024 | 1.77 | -0.03 | -1.67% | 1.78 | 1.80 | 1.76 | 15,500 |
| Apr 11 2024 | 1.80 | -0.01 | -0.55% | 1.80 | 1.80 | 1.80 | 500 |
| Apr 10 2024 | 1.81 | 0.00 | 0.00% | 1.815 | 1.815 | 1.80 | 8,500 |
| Apr 09 2024 | 1.81 | -0.03 | -1.36% | 1.815 | 1.84 | 1.81 | 7,000 |
| Apr 08 2024 | 1.835 | 0.02 | 1.38% | 1.80 | 1.88 | 1.80 | 11,000 |
| Apr 05 2024 | 1.81 | -0.01 | -0.55% | 1.82 | 1.82 | 1.81 | 6,500 |
| Apr 04 2024 | 1.82 | -0.02 | -1.09% | 1.82 | 1.82 | 1.805 | 6,000 |
| Apr 03 2024 | 1.84 | 0.04 | 2.22% | 1.82 | 1.85 | 1.80 | 28,000 |
| Apr 02 2024 | 1.80 | -0.12 | -6.25% | 1.955 | 1.955 | 1.80 | 25,500 |
| Mar 28 2024 | 1.92 | 0.05 | 2.67% | 1.91 | 1.92 | 1.91 | 2,000 |
| Mar 27 2024 | 1.87 | -0.03 | -1.58% | 1.87 | 1.92 | 1.85 | 14,500 |
| Mar 26 2024 | 1.90 | 0.01 | 0.53% | 1.88 | 1.94 | 1.88 | 8,500 |
| Mar 25 2024 | 1.89 | 0.04 | 2.16% | 1.82 | 1.89 | 1.82 | 7,500 |
| Mar 22 2024 | 1.85 | -0.02 | -1.07% | 1.84 | 1.89 | 1.81 | 10,500 |
| Mar 21 2024 | 1.87 | 0.02 | 1.08% | 1.92 | 1.97 | 1.87 | 45,500 |
| Mar 20 2024 | 1.85 | 0.02 | 1.09% | 1.83 | 1.85 | 1.83 | 9,500 |
| Mar 19 2024 | 1.83 | 0.00 | 0.00% | 1.84 | 1.84 | 1.79 | 23,000 |
| Mar 18 2024 | 1.83 | 0.01 | 0.55% | 1.82 | 1.87 | 1.81 | 19,500 |
| Mar 15 2024 | 1.82 | -0.03 | -1.62% | 1.88 | 1.88 | 1.82 | 18,000 |
| Mar 14 2024 | 1.85 | -0.02 | -1.07% | 1.87 | 1.90 | 1.85 | 22,000 |
| Mar 13 2024 | 1.87 | -0.06 | -3.11% | 1.94 | 1.98 | 1.85 | 45,500 |
| Mar 12 2024 | 1.93 | -0.02 | -1.03% | 1.96 | 1.96 | 1.92 | 12,500 |
| Mar 11 2024 | 1.95 | 0.01 | 0.52% | 1.92 | 2.00 | 1.89 | 76,500 |
| Mar 08 2024 | 1.94 | -0.04 | -2.02% | 1.96 | 1.98 | 1.93 | 17,000 |
| Mar 07 2024 | 1.98 | -0.01 | -0.50% | 2.04 | 2.04 | 1.98 | 9,500 |
| Mar 06 2024 | 1.99 | -0.07 | -3.40% | 2.10 | 2.10 | 1.99 | 31,000 |
| Mar 05 2024 | 2.06 | 0.02 | 0.98% | 2.02 | 2.10 | 2.02 | 24,500 |
| Mar 04 2024 | 2.04 | 0.02 | 0.99% | 2.08 | 2.12 | 2.00 | 25,000 |
| Mar 01 2024 | 2.02 | 0.00 | 0.00% | 2.06 | 2.06 | 1.97 | 51,000 |
| Feb 29 2024 | 2.02 | -0.12 | -5.61% | 2.18 | 2.20 | 2.02 | 97,000 |
| Feb 28 2024 | 2.14 | 0.10 | 4.90% | 2.14 | 2.34 | 2.14 | 390,500 |
| Feb 27 2024 | 2.04 | 0.23 | 12.71% | 1.83 | 2.04 | 1.80 | 153,000 |
| Feb 26 2024 | 1.81 | 0.01 | 0.56% | 1.82 | 1.83 | 1.79 | 36,000 |
| Feb 23 2024 | 1.80 | -0.06 | -3.23% | 1.84 | 1.92 | 1.79 | 53,500 |
| Feb 22 2024 | 1.86 | 0.09 | 5.08% | 1.75 | 1.92 | 1.74 | 35,500 |
| Feb 21 2024 | 1.77 | -0.04 | -2.21% | 1.79 | 1.79 | 1.75 | 12,000 |
