Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
4601T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 4.94 | 0.03 | 0.61% | 4.91 | 4.95 | 4.84 | 0 |
| Jun 19 2024 | 4.91 | 0.04 | 0.82% | 4.88 | 4.97 | 4.80 | 0 |
| Jun 18 2024 | 4.87 | 0.04 | 0.83% | 5.00 | 5.03 | 4.86 | 0 |
| Jun 17 2024 | 4.83 | 0.21 | 4.55% | 4.76 | 4.84 | 4.62 | 0 |
| Jun 14 2024 | 4.62 | -0.12 | -2.53% | 4.69 | 4.71 | 4.28 | 0 |
| Jun 13 2024 | 4.74 | -0.46 | -8.85% | 4.96 | 5.08 | 4.69 | 0 |
| Jun 12 2024 | 5.20 | 0.17 | 3.38% | 5.13 | 5.22 | 5.09 | 0 |
| Jun 11 2024 | 5.03 | -0.47 | -8.55% | 5.44 | 5.51 | 4.92 | 0 |
| Jun 10 2024 | 5.50 | -0.04 | -0.72% | 5.35 | 5.50 | 5.30 | 0 |
| Jun 07 2024 | 5.54 | 0.06 | 1.09% | 5.46 | 5.59 | 5.35 | 0 |
| Jun 06 2024 | 5.48 | 0.20 | 3.79% | 5.27 | 5.56 | 5.24 | 0 |
| Jun 05 2024 | 5.28 | 0.01 | 0.19% | 5.19 | 5.36 | 5.08 | 0 |
| Jun 04 2024 | 5.27 | -0.29 | -5.22% | 5.54 | 5.54 | 5.20 | 0 |
| Jun 03 2024 | 5.56 | 0.14 | 2.58% | 5.62 | 5.70 | 5.46 | 0 |
| May 31 2024 | 5.42 | -0.23 | -4.07% | 5.32 | 5.47 | 5.17 | 0 |
| May 30 2024 | 5.65 | 0.09 | 1.62% | 5.50 | 5.67 | 5.50 | 0 |
| May 29 2024 | 5.56 | -0.33 | -5.60% | 5.75 | 5.78 | 5.49 | 0 |
| May 28 2024 | 5.89 | -0.01 | -0.17% | 5.92 | 5.96 | 5.81 | 0 |
| May 27 2024 | 5.90 | -0.05 | -0.84% | 5.94 | 5.95 | 5.82 | 0 |
| May 24 2024 | 5.95 | 0.17 | 2.94% | 5.53 | 5.97 | 5.52 | 0 |
| May 23 2024 | 5.78 | 0.04 | 0.70% | 5.79 | 5.85 | 5.68 | 0 |
| May 22 2024 | 5.74 | -0.05 | -0.86% | 5.76 | 5.86 | 5.72 | 0 |
| May 21 2024 | 5.79 | -0.12 | -2.03% | 5.76 | 5.85 | 5.67 | 0 |
| May 20 2024 | 5.91 | 0.05 | 0.85% | 5.93 | 5.93 | 5.78 | 0 |
| May 17 2024 | 5.86 | 0.13 | 2.27% | 5.79 | 5.87 | 5.71 | 0 |
| May 16 2024 | 5.73 | -0.20 | -3.37% | 5.87 | 5.87 | 5.63 | 0 |
| May 15 2024 | 5.93 | 0.03 | 0.51% | 5.95 | 6.08 | 5.88 | 0 |
| May 14 2024 | 5.90 | 0.21 | 3.69% | 5.77 | 5.92 | 5.73 | 0 |
| May 13 2024 | 5.69 | -0.07 | -1.22% | 5.79 | 5.90 | 5.67 | 0 |
| May 10 2024 | 5.76 | -0.03 | -0.52% | 5.79 | 5.87 | 5.74 | 0 |
| May 09 2024 | 5.79 | -0.08 | -1.36% | 5.94 | 5.97 | 5.78 | 0 |
| May 08 2024 | 5.87 | -0.02 | -0.34% | 5.98 | 5.98 | 5.79 | 0 |
| May 07 2024 | 5.89 | 0.39 | 7.09% | 5.70 | 6.02 | 5.63 | 0 |
| May 06 2024 | 5.50 | 0.35 | 6.80% | 5.17 | 5.53 | 5.14 | 0 |
| May 03 2024 | 5.15 | 0.21 | 4.25% | 5.12 | 5.28 | 4.93 | 0 |
| May 02 2024 | 4.94 | 0.02 | 0.41% | 5.08 | 5.17 | 4.84 | 0 |
| Apr 30 2024 | 4.92 | -0.09 | -1.80% | 5.00 | 5.07 | 4.81 | 0 |
| Apr 29 2024 | 5.01 | -1.45 | -22.45% | 5.64 | 5.87 | 4.91 | 0 |
| Apr 26 2024 | 6.46 | -0.12 | -1.82% | 6.85 | 6.90 | 6.40 | 0 |
| Apr 25 2024 | 6.58 | 1.29 | 24.39% | 5.05 | 6.62 | 4.95 | 0 |
| Apr 24 2024 | 5.29 | -0.01 | -0.19% | 5.30 | 5.40 | 5.18 | 0 |
| Apr 23 2024 | 5.30 | 0.22 | 4.33% | 5.14 | 5.31 | 5.14 | 0 |
| Apr 22 2024 | 5.08 | 0.22 | 4.53% | 5.00 | 5.08 | 4.84 | 0 |
| Apr 19 2024 | 4.86 | 0.14 | 2.97% | 4.69 | 4.92 | 4.69 | 0 |
| Apr 18 2024 | 4.72 | 0.28 | 6.31% | 4.61 | 4.73 | 4.45 | 0 |
| Apr 17 2024 | 4.44 | 0.07 | 1.60% | 4.44 | 4.59 | 4.40 | 0 |
| Apr 16 2024 | 4.37 | -0.28 | -6.02% | 4.45 | 4.46 | 4.33 | 0 |
| Apr 15 2024 | 4.65 | -0.06 | -1.27% | 4.71 | 4.93 | 4.63 | 0 |
| Apr 12 2024 | 4.71 | 0.17 | 3.74% | 4.76 | 4.94 | 4.67 | 0 |
| Apr 11 2024 | 4.54 | -0.33 | -6.78% | 4.96 | 4.97 | 4.42 | 0 |
| Apr 10 2024 | 4.87 | 0.32 | 7.03% | 4.65 | 4.99 | 4.63 | 0 |
| Apr 09 2024 | 4.55 | -0.29 | -5.99% | 4.74 | 4.78 | 4.54 | 0 |
| Apr 08 2024 | 4.84 | 0.13 | 2.76% | 4.68 | 4.88 | 4.68 | 0 |
| Apr 05 2024 | 4.71 | -0.22 | -4.46% | 4.64 | 4.72 | 4.57 | 0 |
| Apr 04 2024 | 4.93 | 0.11 | 2.28% | 4.88 | 5.01 | 4.87 | 0 |
| Apr 03 2024 | 4.82 | 0.30 | 6.64% | 4.53 | 4.87 | 4.53 | 0 |
| Apr 02 2024 | 4.52 | -0.03 | -0.66% | 4.81 | 4.85 | 4.49 | 0 |
| Mar 28 2024 | 4.55 | -0.01 | -0.22% | 4.69 | 4.69 | 4.54 | 0 |
| Mar 27 2024 | 4.56 | 0.36 | 8.57% | 4.61 | 4.74 | 4.55 | 0 |
| Mar 26 2024 | 4.20 | 0.07 | 1.69% | 4.16 | 4.27 | 4.16 | 0 |
| Mar 25 2024 | 4.13 | -0.01 | -0.24% | 4.13 | 4.21 | 4.11 | 0 |
