Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
904816 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.67 | 0.00 | 0.00% | 6.67 | 6.67 | 6.67 | 0 |
| May 30 2024 | 6.67 | -0.18 | -2.63% | 6.77 | 6.78 | 6.67 | 500,000 |
| May 29 2024 | 6.85 | 0.00 | 0.00% | 6.85 | 6.85 | 6.85 | 0 |
| May 28 2024 | 6.85 | -0.09 | -1.30% | 6.91 | 6.91 | 6.85 | 1,500,000 |
| May 27 2024 | 6.94 | 0.00 | 0.00% | 6.91 | 6.94 | 6.91 | 300,000 |
| May 24 2024 | 6.94 | -0.12 | -1.70% | 6.93 | 6.94 | 6.93 | 2,400,000 |
| May 23 2024 | 7.06 | -0.12 | -1.67% | 7.20 | 7.20 | 7.06 | 4,200,000 |
| May 22 2024 | 7.18 | 0.05 | 0.70% | 7.18 | 7.18 | 7.18 | 100,000 |
| May 21 2024 | 7.13 | 0.00 | 0.00% | 7.13 | 7.13 | 7.13 | 0 |
| May 20 2024 | 7.13 | 0.00 | 0.00% | 7.13 | 7.13 | 7.13 | 0 |
| May 17 2024 | 7.13 | -0.01 | -0.14% | 7.16 | 7.16 | 7.13 | 1,200,000 |
| May 16 2024 | 7.14 | 0.17 | 2.44% | 7.15 | 7.15 | 7.14 | 600,000 |
| May 15 2024 | 6.97 | 0.05 | 0.72% | 6.97 | 6.97 | 6.97 | 100,000 |
| May 14 2024 | 6.92 | 0.00 | 0.00% | 6.92 | 6.92 | 6.92 | 0 |
| May 13 2024 | 6.92 | -0.21 | -2.95% | 6.97 | 6.97 | 6.92 | 1,000,000 |
| May 10 2024 | 7.13 | -0.08 | -1.11% | 7.13 | 7.13 | 7.13 | 200,000 |
| May 09 2024 | 7.21 | 0.22 | 3.15% | 7.21 | 7.21 | 7.21 | 300,000 |
| May 08 2024 | 6.99 | 0.00 | 0.00% | 6.99 | 6.99 | 6.99 | 0 |
| May 07 2024 | 6.99 | 0.00 | 0.00% | 6.99 | 6.99 | 6.99 | 0 |
| May 06 2024 | 6.99 | 0.00 | 0.00% | 6.99 | 6.99 | 6.99 | 0 |
| May 03 2024 | 6.99 | 0.00 | 0.00% | 6.99 | 6.99 | 6.99 | 0 |
| May 02 2024 | 6.99 | 0.00 | 0.00% | 6.99 | 6.99 | 6.99 | 0 |
| Apr 30 2024 | 6.99 | 0.19 | 2.79% | 6.99 | 6.99 | 6.99 | 200,000 |
| Apr 29 2024 | 6.80 | 0.38 | 5.92% | 6.69 | 6.80 | 6.69 | 400,000 |
| Apr 26 2024 | 6.42 | -0.08 | -1.23% | 6.42 | 6.42 | 6.42 | 200,000 |
| Apr 25 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0 |
| Apr 24 2024 | 6.50 | 0.13 | 2.04% | 6.50 | 6.50 | 6.50 | 100,000 |
| Apr 23 2024 | 6.37 | 0.00 | 0.00% | 6.37 | 6.37 | 6.37 | 0 |
| Apr 22 2024 | 6.37 | 0.00 | 0.00% | 6.37 | 6.37 | 6.37 | 0 |
| Apr 19 2024 | 6.37 | -0.11 | -1.70% | 6.40 | 6.40 | 6.37 | 9,500,000 |
| Apr 18 2024 | 6.48 | 0.00 | 0.00% | 6.48 | 6.48 | 6.48 | 0 |
| Apr 17 2024 | 6.48 | -0.17 | -2.56% | 6.65 | 6.65 | 6.48 | 4,000,000 |
| Apr 16 2024 | 6.65 | -0.17 | -2.49% | 6.60 | 6.65 | 6.60 | 1,500,000 |
| Apr 15 2024 | 6.82 | -0.17 | -2.43% | 6.76 | 6.92 | 6.76 | 5,200,000 |
| Apr 12 2024 | 6.99 | 0.07 | 1.01% | 6.86 | 6.99 | 6.86 | 3,100,000 |
| Apr 11 2024 | 6.92 | -0.35 | -4.81% | 6.92 | 6.92 | 6.92 | 7,000,000 |
| Apr 10 2024 | 7.27 | 0.00 | 0.00% | 7.27 | 7.27 | 7.27 | 0 |
| Apr 09 2024 | 7.27 | 0.00 | 0.00% | 7.27 | 7.27 | 7.27 | 0 |
| Apr 08 2024 | 7.27 | -0.09 | -1.22% | 7.07 | 7.27 | 7.07 | 1,100,000 |
| Apr 05 2024 | 7.36 | 0.38 | 5.44% | 7.37 | 7.37 | 7.36 | 700,000 |
| Apr 04 2024 | 6.98 | 0.00 | 0.00% | 6.98 | 6.98 | 6.98 | 0 |
| Apr 03 2024 | 6.98 | 0.00 | 0.00% | 6.98 | 6.98 | 6.98 | 0 |
| Apr 02 2024 | 6.98 | 0.00 | 0.00% | 6.98 | 6.98 | 6.98 | 0 |
| Mar 28 2024 | 6.98 | -0.15 | -2.10% | 7.09 | 7.09 | 6.98 | 3,600,000 |
| Mar 27 2024 | 7.13 | 0.01 | 0.14% | 7.14 | 7.14 | 7.13 | 600,000 |
| Mar 26 2024 | 7.12 | -0.23 | -3.13% | 7.20 | 7.20 | 7.10 | 11,800,000 |
| Mar 25 2024 | 7.35 | -0.10 | -1.34% | 7.44 | 7.44 | 7.35 | 500,000 |
| Mar 22 2024 | 7.45 | 0.00 | 0.00% | 7.45 | 7.45 | 7.45 | 0 |
| Mar 21 2024 | 7.45 | -0.08 | -1.06% | 7.60 | 7.70 | 7.45 | 4,300,000 |
| Mar 20 2024 | 7.53 | 0.00 | 0.00% | 7.53 | 7.53 | 7.53 | 0 |
| Mar 19 2024 | 7.53 | 0.03 | 0.40% | 7.60 | 7.60 | 7.53 | 1,300,000 |
| Mar 18 2024 | 7.50 | -0.28 | -3.60% | 7.58 | 7.58 | 7.50 | 400,000 |
| Mar 15 2024 | 7.78 | 0.00 | 0.00% | 7.78 | 7.78 | 7.78 | 0 |
| Mar 14 2024 | 7.78 | -0.18 | -2.26% | 7.96 | 7.96 | 7.78 | 19,000,000 |
| Mar 13 2024 | 7.96 | 0.00 | 0.00% | 7.99 | 7.99 | 7.96 | 9,000,000 |
| Mar 12 2024 | 7.96 | -0.06 | -0.75% | 7.98 | 7.98 | 7.96 | 6,600,000 |
| Mar 11 2024 | 8.02 | -0.04 | -0.50% | 8.06 | 8.22 | 8.02 | 6,300,000 |
| Mar 08 2024 | 8.06 | 0.00 | 0.00% | 8.06 | 8.06 | 8.06 | 0 |
| Mar 07 2024 | 8.06 | 0.00 | 0.00% | 8.06 | 8.06 | 8.06 | 2,000,000 |
| Mar 06 2024 | 8.06 | 0.00 | 0.00% | 8.06 | 8.06 | 8.06 | 0 |
| Mar 05 2024 | 8.06 | 0.07 | 0.88% | 8.06 | 8.06 | 8.06 | 1,000,000 |
| Mar 04 2024 | 7.99 | 0.29 | 3.77% | 7.99 | 7.99 | 7.99 | 100,000 |
