Register for real-time alerts, custom portfolio, and market movers
P1W3M4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 4.61 | -0.08 | -1.71% | 4.66 | 4.71 | 4.54 | 0 |
| May 21 2024 | 4.69 | 0.01 | 0.21% | 4.78 | 4.81 | 4.58 | 0 |
| May 20 2024 | 4.68 | 0.07 | 1.52% | 4.67 | 4.72 | 4.62 | 0 |
| May 17 2024 | 4.61 | -0.36 | -7.24% | 4.82 | 4.86 | 4.59 | 0 |
| May 16 2024 | 4.97 | 0.34 | 7.34% | 4.99 | 5.05 | 4.85 | 0 |
| May 15 2024 | 4.63 | 0.46 | 11.03% | 4.51 | 4.64 | 4.39 | 0 |
| May 14 2024 | 4.17 | 0.00 | 0.00% | 4.12 | 4.19 | 4.04 | 0 |
| May 13 2024 | 4.17 | 0.12 | 2.96% | 4.08 | 4.25 | 4.08 | 0 |
| May 10 2024 | 4.05 | 0.17 | 4.38% | 3.89 | 4.13 | 3.87 | 0 |
| May 09 2024 | 3.88 | -0.10 | -2.51% | 4.00 | 4.05 | 3.79 | 0 |
| May 08 2024 | 3.98 | 0.15 | 3.92% | 3.84 | 4.08 | 3.71 | 0 |
| May 07 2024 | 3.83 | 0.13 | 3.51% | 3.85 | 3.94 | 3.79 | 0 |
| May 06 2024 | 3.70 | 0.20 | 5.71% | 3.60 | 3.77 | 3.59 | 0 |
| May 03 2024 | 3.50 | 0.29 | 9.03% | 3.39 | 3.50 | 3.30 | 0 |
| May 02 2024 | 3.21 | -0.88 | -21.52% | 3.51 | 3.57 | 3.14 | 0 |
| Apr 30 2024 | 4.09 | -0.03 | -0.73% | 4.19 | 4.22 | 4.07 | 0 |
| Apr 29 2024 | 4.12 | -0.12 | -2.83% | 4.29 | 4.33 | 4.06 | 0 |
| Apr 26 2024 | 4.24 | 0.61 | 16.80% | 3.89 | 4.29 | 3.80 | 0 |
| Apr 25 2024 | 3.63 | 0.18 | 5.22% | 3.26 | 3.87 | 3.26 | 0 |
| Apr 24 2024 | 3.45 | 0.13 | 3.92% | 3.52 | 3.67 | 3.43 | 0 |
| Apr 23 2024 | 3.32 | 0.34 | 11.41% | 3.13 | 3.39 | 3.13 | 0 |
| Apr 22 2024 | 2.98 | -0.20 | -6.29% | 3.10 | 3.19 | 2.915 | 0 |
| Apr 19 2024 | 3.18 | -0.56 | -14.97% | 3.30 | 3.58 | 3.16 | 0 |
| Apr 18 2024 | 3.74 | -0.30 | -7.43% | 3.79 | 3.91 | 3.48 | 0 |
| Apr 17 2024 | 4.04 | -0.04 | -0.98% | 4.09 | 4.31 | 4.02 | 0 |
| Apr 16 2024 | 4.08 | -0.23 | -5.34% | 4.04 | 4.10 | 3.95 | 0 |
| Apr 15 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.47 | 4.27 | 0 |
| Apr 12 2024 | 4.31 | -0.08 | -1.82% | 4.66 | 4.71 | 4.23 | 0 |
| Apr 11 2024 | 4.39 | 0.36 | 8.93% | 4.07 | 4.41 | 4.03 | 0 |
| Apr 10 2024 | 4.03 | 0.07 | 1.77% | 4.15 | 4.18 | 3.93 | 0 |
| Apr 09 2024 | 3.96 | -0.16 | -3.88% | 4.20 | 4.33 | 3.88 | 0 |
| Apr 08 2024 | 4.12 | -0.09 | -2.14% | 4.21 | 4.32 | 3.96 | 0 |
| Apr 05 2024 | 4.21 | -0.29 | -6.44% | 4.05 | 4.22 | 3.98 | 0 |
| Apr 04 2024 | 4.50 | 0.02 | 0.45% | 4.49 | 4.73 | 4.45 | 0 |
| Apr 03 2024 | 4.48 | 0.52 | 13.13% | 4.22 | 4.48 | 4.12 | 0 |
| Apr 02 2024 | 3.96 | -0.07 | -1.74% | 4.33 | 4.41 | 3.88 | 0 |
| Mar 28 2024 | 4.03 | 0.12 | 3.07% | 4.04 | 4.10 | 3.95 | 250 |
| Mar 27 2024 | 3.91 | -0.30 | -7.13% | 4.21 | 4.33 | 3.82 | 0 |
| Mar 26 2024 | 4.21 | -0.05 | -1.17% | 4.39 | 4.52 | 4.21 | 0 |
| Mar 25 2024 | 4.26 | -0.14 | -3.18% | 4.44 | 4.45 | 4.22 | 0 |
| Mar 22 2024 | 4.40 | -0.25 | -5.38% | 4.38 | 4.54 | 4.32 | 0 |
| Mar 21 2024 | 4.65 | 0.98 | 26.70% | 3.80 | 4.76 | 3.80 | 0 |
| Mar 20 2024 | 3.67 | 0.55 | 17.63% | 3.28 | 3.67 | 3.20 | 0 |
| Mar 19 2024 | 3.12 | -0.13 | -4.00% | 3.23 | 3.28 | 2.94 | 0 |
| Mar 18 2024 | 3.25 | -0.03 | -0.91% | 3.27 | 3.48 | 3.18 | 0 |
| Mar 15 2024 | 3.28 | -0.22 | -6.29% | 3.50 | 3.56 | 3.27 | 0 |
| Mar 14 2024 | 3.50 | 0.08 | 2.34% | 3.46 | 3.56 | 3.34 | 0 |
| Mar 13 2024 | 3.42 | -0.20 | -5.52% | 3.77 | 3.81 | 3.37 | 0 |
| Mar 12 2024 | 3.62 | -0.06 | -1.63% | 3.81 | 3.95 | 3.62 | 0 |
| Mar 11 2024 | 3.68 | -0.43 | -10.46% | 3.78 | 3.89 | 3.46 | 0 |
| Mar 08 2024 | 4.11 | -0.55 | -11.80% | 4.40 | 4.76 | 4.11 | 0 |
| Mar 07 2024 | 4.66 | 0.12 | 2.64% | 4.34 | 4.71 | 4.34 | 0 |
| Mar 06 2024 | 4.54 | 0.14 | 3.18% | 4.55 | 4.73 | 4.33 | 250 |
| Mar 05 2024 | 4.40 | -0.52 | -10.57% | 4.78 | 4.84 | 4.37 | 0 |
| Mar 04 2024 | 4.92 | 0.41 | 9.09% | 4.87 | 5.09 | 4.73 | 400 |
| Mar 01 2024 | 4.51 | 0.69 | 18.06% | 3.99 | 4.53 | 3.94 | 0 |
| Feb 29 2024 | 3.82 | 0.00 | 0.00% | 3.77 | 4.03 | 3.73 | 0 |
| Feb 28 2024 | 3.82 | -0.04 | -1.04% | 3.83 | 3.84 | 3.72 | 0 |
| Feb 27 2024 | 3.86 | -0.06 | -1.53% | 3.99 | 4.03 | 3.85 | 0 |
| Feb 26 2024 | 3.92 | 0.06 | 1.55% | 3.93 | 4.05 | 3.88 | 0 |
| Feb 23 2024 | 3.86 | 0.06 | 1.58% | 3.92 | 4.06 | 3.80 | 0 |
