Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
5497T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 3.82 | -0.24 | -5.91% | 4.02 | 4.02 | 3.81 | 0 |
| Jun 24 2024 | 4.06 | 0.04 | 1.00% | 4.05 | 4.13 | 3.99 | 0 |
| Jun 21 2024 | 4.02 | -0.08 | -1.95% | 4.04 | 4.09 | 3.95 | 0 |
| Jun 20 2024 | 4.10 | 0.20 | 5.13% | 3.89 | 4.13 | 3.89 | 0 |
| Jun 19 2024 | 3.90 | -0.19 | -4.65% | 4.00 | 4.02 | 3.71 | 0 |
| Jun 18 2024 | 4.09 | -0.24 | -5.54% | 4.21 | 4.23 | 3.97 | 0 |
| Jun 17 2024 | 4.33 | 0.25 | 6.13% | 4.20 | 4.33 | 4.12 | 0 |
| Jun 14 2024 | 4.08 | -0.33 | -7.48% | 4.34 | 4.35 | 4.01 | 0 |
| Jun 13 2024 | 4.41 | -0.19 | -4.13% | 4.56 | 4.58 | 4.32 | 0 |
| Jun 12 2024 | 4.60 | 0.14 | 3.14% | 4.44 | 4.63 | 4.43 | 0 |
| Jun 11 2024 | 4.46 | -0.13 | -2.83% | 4.60 | 4.65 | 4.37 | 0 |
| Jun 10 2024 | 4.59 | 0.00 | 0.00% | 4.59 | 4.59 | 4.59 | 0 |
| Jun 07 2024 | 4.59 | -0.08 | -1.71% | 4.68 | 4.68 | 4.52 | 0 |
| Jun 06 2024 | 4.67 | 0.07 | 1.52% | 4.68 | 4.82 | 4.63 | 0 |
| Jun 05 2024 | 4.60 | 0.14 | 3.14% | 4.52 | 4.67 | 4.44 | 0 |
| Jun 04 2024 | 4.46 | 0.14 | 3.24% | 4.36 | 4.62 | 4.30 | 0 |
| Jun 03 2024 | 4.32 | -0.12 | -2.70% | 4.56 | 4.56 | 4.24 | 0 |
| May 31 2024 | 4.44 | 0.25 | 5.97% | 4.20 | 4.44 | 4.16 | 0 |
| May 30 2024 | 4.19 | 0.15 | 3.71% | 4.16 | 4.21 | 4.08 | 0 |
| May 29 2024 | 4.04 | -0.20 | -4.72% | 4.15 | 4.17 | 3.97 | 0 |
| May 28 2024 | 4.24 | -0.12 | -2.75% | 4.41 | 4.61 | 4.20 | 0 |
| May 27 2024 | 4.36 | 0.05 | 1.16% | 4.26 | 4.42 | 4.26 | 0 |
| May 24 2024 | 4.31 | -0.15 | -3.36% | 4.35 | 4.46 | 4.29 | 0 |
| May 23 2024 | 4.46 | -0.07 | -1.55% | 4.55 | 4.59 | 4.38 | 0 |
| May 22 2024 | 4.53 | 0.25 | 5.84% | 4.23 | 4.57 | 4.22 | 0 |
| May 21 2024 | 4.28 | -0.06 | -1.38% | 4.26 | 4.30 | 4.15 | 0 |
| May 20 2024 | 4.34 | 0.01 | 0.23% | 4.36 | 4.42 | 4.30 | 0 |
| May 17 2024 | 4.33 | -0.20 | -4.42% | 4.45 | 4.45 | 4.28 | 0 |
| May 16 2024 | 4.53 | -0.13 | -2.79% | 4.63 | 4.68 | 4.50 | 0 |
| May 15 2024 | 4.66 | -0.02 | -0.43% | 4.70 | 4.70 | 4.48 | 0 |
| May 14 2024 | 4.68 | 0.08 | 1.74% | 4.60 | 4.70 | 4.53 | 0 |
| May 13 2024 | 4.60 | 0.07 | 1.55% | 4.64 | 4.67 | 4.56 | 0 |
| May 10 2024 | 4.53 | -0.05 | -1.09% | 4.56 | 4.61 | 4.50 | 0 |
| May 09 2024 | 4.58 | 0.23 | 5.29% | 4.36 | 4.60 | 4.33 | 0 |
| May 08 2024 | 4.35 | 0.09 | 2.11% | 4.30 | 4.43 | 4.29 | 0 |
| May 07 2024 | 4.26 | 0.10 | 2.40% | 4.28 | 4.28 | 4.05 | 0 |
| May 06 2024 | 4.16 | 0.02 | 0.48% | 4.16 | 4.28 | 4.12 | 0 |
| May 03 2024 | 4.14 | 0.12 | 2.99% | 3.99 | 4.23 | 3.93 | 0 |
| May 02 2024 | 4.02 | -0.13 | -3.13% | 3.93 | 4.06 | 3.92 | 0 |
| Apr 30 2024 | 4.15 | 0.10 | 2.47% | 4.16 | 4.29 | 4.13 | 0 |
| Apr 29 2024 | 4.05 | 0.00 | 0.00% | 4.07 | 4.18 | 4.05 | 0 |
| Apr 26 2024 | 4.05 | 0.21 | 5.47% | 3.89 | 4.07 | 3.89 | 0 |
| Apr 25 2024 | 3.84 | -0.14 | -3.52% | 4.01 | 4.01 | 3.71 | 0 |
| Apr 24 2024 | 3.98 | -0.02 | -0.50% | 4.00 | 4.19 | 3.96 | 0 |
| Apr 23 2024 | 4.00 | -0.04 | -0.99% | 4.15 | 4.16 | 3.99 | 0 |
| Apr 22 2024 | 4.04 | -0.17 | -4.04% | 4.20 | 4.20 | 3.97 | 0 |
| Apr 19 2024 | 4.21 | 0.78 | 22.74% | 4.11 | 4.28 | 4.00 | 0 |
| Apr 18 2024 | 3.43 | 0.18 | 5.54% | 3.26 | 3.44 | 3.26 | 0 |
| Apr 17 2024 | 3.25 | 0.13 | 4.17% | 3.29 | 3.41 | 3.25 | 0 |
| Apr 16 2024 | 3.12 | 0.01 | 0.32% | 3.03 | 3.17 | 2.98 | 0 |
| Apr 15 2024 | 3.11 | -0.01 | -0.32% | 3.13 | 3.21 | 3.09 | 0 |
| Apr 12 2024 | 3.12 | -0.15 | -4.59% | 3.36 | 3.46 | 3.06 | 0 |
| Apr 11 2024 | 3.27 | 0.11 | 3.48% | 3.21 | 3.36 | 3.20 | 0 |
| Apr 10 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.26 | 3.05 | 0 |
| Apr 09 2024 | 3.16 | 0.09 | 2.93% | 3.04 | 3.17 | 3.02 | 0 |
| Apr 08 2024 | 3.07 | -0.05 | -1.60% | 3.04 | 3.11 | 2.97 | 0 |
| Apr 05 2024 | 3.12 | -0.27 | -7.96% | 3.21 | 3.24 | 3.06 | 0 |
| Apr 04 2024 | 3.39 | -0.01 | -0.29% | 3.35 | 3.39 | 3.19 | 0 |
| Apr 03 2024 | 3.40 | -0.32 | -8.60% | 3.72 | 3.75 | 3.36 | 0 |
| Apr 02 2024 | 3.72 | -0.29 | -7.23% | 4.02 | 4.08 | 3.70 | 0 |
| Mar 28 2024 | 4.01 | 0.00 | 0.00% | 4.02 | 4.10 | 3.98 | 0 |
