Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
4855S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.06 | 0.00 | 0.00% | 1.07 | 1.085 | 1.025 | 0 |
| Jun 06 2024 | 1.06 | 0.04 | 3.92% | 1.03 | 1.06 | 1.005 | 0 |
| Jun 05 2024 | 1.02 | -0.03 | -2.86% | 1.065 | 1.065 | 1.015 | 0 |
| Jun 04 2024 | 1.05 | -0.05 | -4.55% | 1.095 | 1.10 | 1.045 | 0 |
| Jun 03 2024 | 1.10 | 0.00 | 0.00% | 1.135 | 1.155 | 1.095 | 0 |
| May 31 2024 | 1.10 | 0.01 | 0.92% | 1.095 | 1.105 | 1.075 | 0 |
| May 30 2024 | 1.09 | 0.05 | 4.31% | 1.025 | 1.105 | 1.02 | 0 |
| May 29 2024 | 1.045 | -0.05 | -4.13% | 1.085 | 1.095 | 1.035 | 0 |
| May 28 2024 | 1.09 | 0.02 | 1.40% | 1.065 | 1.105 | 1.06 | 0 |
| May 27 2024 | 1.075 | 0.01 | 0.94% | 1.06 | 1.075 | 1.06 | 0 |
| May 24 2024 | 1.065 | 0.03 | 2.90% | 1.00 | 1.065 | 1.00 | 0 |
| May 23 2024 | 1.035 | 0.02 | 2.48% | 1.025 | 1.065 | 1.015 | 0 |
| May 22 2024 | 1.01 | -0.07 | -6.48% | 1.075 | 1.085 | 1.01 | 0 |
| May 21 2024 | 1.08 | 0.01 | 0.93% | 1.045 | 1.085 | 1.035 | 0 |
| May 20 2024 | 1.07 | 0.01 | 0.94% | 1.085 | 1.085 | 1.065 | 0 |
| May 17 2024 | 1.06 | 0.01 | 0.95% | 1.04 | 1.065 | 1.04 | 0 |
| May 16 2024 | 1.05 | 0.02 | 1.94% | 1.04 | 1.055 | 1.025 | 0 |
| May 15 2024 | 1.03 | -0.01 | -0.96% | 1.075 | 1.075 | 1.025 | 0 |
| May 14 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0 |
| May 13 2024 | 1.04 | 0.01 | 0.97% | 1.025 | 1.055 | 1.025 | 0 |
| May 10 2024 | 1.03 | 0.01 | 0.98% | 1.04 | 1.05 | 1.015 | 0 |
| May 09 2024 | 1.02 | 0.01 | 0.99% | 1.02 | 1.045 | 1.01 | 0 |
| May 08 2024 | 1.01 | 0.03 | 2.54% | 1.015 | 1.025 | 0.985 | 0 |
| May 07 2024 | 0.985 | 0.06 | 6.49% | 0.935 | 0.995 | 0.935 | 0 |
| May 06 2024 | 0.925 | 0.025 | 2.78% | 0.905 | 0.925 | 0.905 | 0 |
| May 03 2024 | 0.90 | 0.005 | 0.56% | 0.905 | 0.915 | 0.875 | 0 |
| May 02 2024 | 0.895 | -0.02 | -2.19% | 0.94 | 0.945 | 0.895 | 0 |
| Apr 30 2024 | 0.915 | -0.015 | -1.61% | 0.925 | 0.945 | 0.915 | 0 |
| Apr 29 2024 | 0.93 | -0.01 | -1.06% | 0.96 | 0.965 | 0.915 | 0 |
| Apr 26 2024 | 0.94 | 0.02 | 2.17% | 0.95 | 0.95 | 0.875 | 0 |
| Apr 25 2024 | 0.92 | 0.155 | 20.26% | 0.835 | 0.945 | 0.835 | 0 |
| Apr 24 2024 | 0.765 | -0.015 | -1.92% | 0.785 | 0.805 | 0.765 | 0 |
| Apr 23 2024 | 0.78 | 0.03 | 4.00% | 0.765 | 0.805 | 0.76 | 0 |
| Apr 22 2024 | 0.75 | 0.04 | 5.63% | 0.74 | 0.755 | 0.725 | 0 |
| Apr 19 2024 | 0.71 | 0.02 | 2.90% | 0.665 | 0.715 | 0.665 | 0 |
| Apr 18 2024 | 0.69 | 0.04 | 6.15% | 0.67 | 0.695 | 0.665 | 0 |
| Apr 17 2024 | 0.65 | 0.03 | 4.84% | 0.61 | 0.665 | 0.61 | 0 |
| Apr 16 2024 | 0.62 | -0.07 | -10.14% | 0.645 | 0.655 | 0.62 | 0 |
| Apr 15 2024 | 0.69 | 0.00 | 0.00% | 0.68 | 0.705 | 0.68 | 0 |
| Apr 12 2024 | 0.69 | -0.005 | -0.72% | 0.71 | 0.725 | 0.685 | 0 |
| Apr 11 2024 | 0.695 | -0.065 | -8.55% | 0.77 | 0.78 | 0.685 | 0 |
| Apr 10 2024 | 0.76 | -0.005 | -0.65% | 0.79 | 0.79 | 0.745 | 0 |
| Apr 09 2024 | 0.765 | -0.035 | -4.38% | 0.795 | 0.805 | 0.765 | 0 |
| Apr 08 2024 | 0.80 | 0.035 | 4.58% | 0.76 | 0.805 | 0.755 | 0 |
| Apr 05 2024 | 0.765 | -0.045 | -5.56% | 0.775 | 0.785 | 0.755 | 0 |
| Apr 04 2024 | 0.81 | 0.055 | 7.28% | 0.76 | 0.815 | 0.76 | 0 |
| Apr 03 2024 | 0.755 | 0.045 | 6.34% | 0.695 | 0.765 | 0.695 | 0 |
| Apr 02 2024 | 0.71 | 0.01 | 1.43% | 0.705 | 0.725 | 0.705 | 0 |
| Mar 28 2024 | 0.70 | 0.02 | 2.94% | 0.705 | 0.725 | 0.695 | 0 |
| Mar 27 2024 | 0.68 | 0.005 | 0.74% | 0.665 | 0.695 | 0.665 | 0 |
| Mar 26 2024 | 0.675 | 0.005 | 0.75% | 0.675 | 0.675 | 0.655 | 0 |
| Mar 25 2024 | 0.67 | 0.00 | 0.00% | 0.655 | 0.685 | 0.655 | 0 |
| Mar 22 2024 | 0.67 | -0.01 | -1.47% | 0.68 | 0.695 | 0.655 | 0 |
| Mar 21 2024 | 0.68 | 0.07 | 11.48% | 0.655 | 0.695 | 0.655 | 0 |
| Mar 20 2024 | 0.61 | 0.00 | 0.00% | 0.605 | 0.615 | 0.595 | 0 |
| Mar 19 2024 | 0.61 | -0.015 | -2.40% | 0.615 | 0.625 | 0.595 | 0 |
| Mar 18 2024 | 0.625 | -0.015 | -2.34% | 0.635 | 0.635 | 0.615 | 0 |
| Mar 15 2024 | 0.64 | 0.04 | 6.67% | 0.60 | 0.645 | 0.59 | 0 |
| Mar 14 2024 | 0.60 | -0.03 | -4.76% | 0.635 | 0.64 | 0.595 | 0 |
| Mar 13 2024 | 0.63 | -0.01 | -1.56% | 0.645 | 0.655 | 0.615 | 0 |
| Mar 12 2024 | 0.64 | 0.04 | 6.67% | 0.62 | 0.645 | 0.615 | 1,000 |
| Mar 11 2024 | 0.60 | 0.03 | 5.26% | 0.565 | 0.60 | 0.555 | 0 |
