Register for real-time alerts, custom portfolio, and market movers
API Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 2.45 | 0.05 | 2.08% | 2.41 | 2.48 | 2.39 | 89,975 |
| Apr 19 2024 | 2.40 | -0.03 | -1.23% | 2.39 | 2.425 | 2.3438 | 132,088 |
| Apr 18 2024 | 2.43 | 0.02 | 0.83% | 2.43 | 2.46 | 2.39 | 93,675 |
| Apr 17 2024 | 2.41 | 0.05 | 2.12% | 2.38 | 2.43 | 2.37 | 94,421 |
| Apr 16 2024 | 2.36 | -0.01 | -0.42% | 2.37 | 2.38 | 2.315 | 119,521 |
| Apr 15 2024 | 2.37 | -0.07 | -2.87% | 2.46 | 2.465 | 2.355 | 184,569 |
| Apr 12 2024 | 2.44 | -0.06 | -2.40% | 2.51 | 2.545 | 2.43 | 163,175 |
| Apr 11 2024 | 2.50 | 0.00 | 0.00% | 2.52 | 2.555 | 2.48 | 114,134 |
| Apr 10 2024 | 2.50 | -0.02 | -0.79% | 2.52 | 2.52 | 2.485 | 58,215 |
| Apr 09 2024 | 2.52 | 0.02 | 0.80% | 2.48 | 2.54 | 2.48 | 104,923 |
| Apr 08 2024 | 2.50 | -0.05 | -1.96% | 2.56 | 2.61 | 2.49 | 160,964 |
| Apr 05 2024 | 2.55 | -0.13 | -4.85% | 2.67 | 2.6844 | 2.55 | 136,754 |
| Apr 04 2024 | 2.68 | 0.09 | 3.47% | 2.60 | 2.76 | 2.60 | 171,837 |
| Apr 03 2024 | 2.59 | 0.05 | 1.97% | 2.52 | 2.61 | 2.515 | 100,836 |
| Apr 02 2024 | 2.54 | -0.01 | -0.39% | 2.49 | 2.55 | 2.49 | 96,987 |
| Apr 01 2024 | 2.55 | 0.04 | 1.59% | 2.50 | 2.56 | 2.50 | 97,863 |
| Mar 28 2024 | 2.51 | 0.00 | 0.00% | 2.51 | 2.58 | 2.49 | 268,231 |
| Mar 27 2024 | 2.51 | -0.01 | -0.40% | 2.50 | 2.53 | 2.48 | 150,624 |
| Mar 26 2024 | 2.52 | 0.02 | 0.80% | 2.57 | 2.588 | 2.51 | 113,686 |
| Mar 25 2024 | 2.50 | -0.02 | -0.79% | 2.51 | 2.53 | 2.48 | 85,146 |
| Mar 22 2024 | 2.52 | 0.01 | 0.40% | 2.51 | 2.548 | 2.48 | 162,363 |
| Mar 21 2024 | 2.51 | -0.02 | -0.79% | 2.53 | 2.532 | 2.49 | 91,480 |
| Mar 20 2024 | 2.53 | 0.01 | 0.40% | 2.50 | 2.54 | 2.48 | 141,411 |
| Mar 19 2024 | 2.52 | -0.01 | -0.40% | 2.50 | 2.53 | 2.48 | 92,695 |
| Mar 18 2024 | 2.53 | 0.01 | 0.60% | 2.51 | 2.54 | 2.48 | 187,682 |
| Mar 15 2024 | 2.515 | -0.01 | -0.20% | 2.50 | 2.54 | 2.50 | 123,243 |
| Mar 14 2024 | 2.52 | -0.05 | -1.95% | 2.54 | 2.56 | 2.50 | 155,214 |
| Mar 13 2024 | 2.57 | -0.08 | -3.02% | 2.65 | 2.69 | 2.57 | 96,289 |
| Mar 12 2024 | 2.65 | 0.03 | 1.15% | 2.63 | 2.70 | 2.62 | 135,250 |
| Mar 11 2024 | 2.62 | -0.01 | -0.38% | 2.61 | 2.66 | 2.5901 | 113,501 |
| Mar 08 2024 | 2.63 | -0.02 | -0.75% | 2.66 | 2.70 | 2.595 | 172,329 |
| Mar 07 2024 | 2.65 | -0.06 | -2.21% | 2.71 | 2.71 | 2.62 | 181,160 |
| Mar 06 2024 | 2.71 | 0.03 | 1.12% | 2.74 | 2.7765 | 2.68 | 131,474 |
| Mar 05 2024 | 2.68 | -0.03 | -1.11% | 2.70 | 2.71 | 2.62 | 187,654 |
| Mar 04 2024 | 2.71 | -0.04 | -1.45% | 2.69 | 2.79 | 2.685 | 231,271 |
| Mar 01 2024 | 2.75 | 0.13 | 4.96% | 2.75 | 2.79 | 2.64 | 266,798 |
| Feb 29 2024 | 2.62 | -0.38 | -12.67% | 2.99 | 2.99 | 2.62 | 1,079,062 |
| Feb 28 2024 | 3.00 | -0.27 | -8.26% | 3.29 | 3.29 | 2.9235 | 602,414 |
| Feb 27 2024 | 3.27 | 0.52 | 18.91% | 2.85 | 3.29 | 2.85 | 951,025 |
| Feb 26 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.80 | 2.745 | 190,873 |
| Feb 23 2024 | 2.75 | 0.01 | 0.36% | 2.74 | 2.79 | 2.72 | 96,226 |
| Feb 22 2024 | 2.74 | 0.00 | 0.00% | 2.76 | 2.78 | 2.718 | 226,752 |
| Feb 21 2024 | 2.74 | 0.01 | 0.37% | 2.75 | 2.79 | 2.73 | 142,449 |
| Feb 20 2024 | 2.73 | -0.14 | -4.88% | 2.85 | 2.85 | 2.72 | 141,990 |
| Feb 16 2024 | 2.87 | 0.01 | 0.35% | 2.85 | 2.91 | 2.82 | 97,667 |
| Feb 15 2024 | 2.86 | 0.12 | 4.38% | 2.76 | 2.875 | 2.74 | 125,186 |
| Feb 14 2024 | 2.74 | 0.01 | 0.37% | 2.75 | 2.8988 | 2.715 | 166,714 |
| Feb 13 2024 | 2.73 | -0.12 | -4.21% | 2.80 | 2.84 | 2.725 | 67,038 |
| Feb 12 2024 | 2.85 | -0.02 | -0.70% | 2.79 | 2.95 | 2.79 | 116,425 |
| Feb 09 2024 | 2.87 | -0.01 | -0.35% | 2.89 | 2.91 | 2.86 | 87,274 |
| Feb 08 2024 | 2.88 | -0.03 | -1.03% | 2.90 | 2.995 | 2.88 | 84,363 |
| Feb 07 2024 | 2.91 | -0.09 | -3.00% | 2.98 | 3.045 | 2.91 | 101,768 |
| Feb 06 2024 | 3.00 | 0.08 | 2.74% | 2.94 | 3.045 | 2.905 | 210,329 |
| Feb 05 2024 | 2.92 | -0.02 | -0.68% | 2.95 | 2.95 | 2.85 | 147,101 |
| Feb 02 2024 | 2.94 | 0.02 | 0.68% | 2.89 | 2.96 | 2.86 | 554,882 |
| Feb 01 2024 | 2.92 | 0.12 | 4.29% | 2.81 | 2.96 | 2.795 | 407,656 |
| Jan 31 2024 | 2.80 | 0.04 | 1.45% | 2.72 | 2.88 | 2.72 | 237,272 |
| Jan 30 2024 | 2.76 | -0.03 | -1.08% | 2.75 | 2.77 | 2.74 | 156,461 |
| Jan 29 2024 | 2.79 | 0.06 | 2.20% | 2.72 | 2.80 | 2.68 | 136,113 |
| Jan 26 2024 | 2.73 | -0.04 | -1.44% | 2.68 | 2.79 | 2.61 | 246,515 |
| Jan 25 2024 | 2.77 | -0.01 | -0.36% | 2.75 | 2.8281 | 2.725 | 340,484 |
| Jan 24 2024 | 2.78 | 0.13 | 4.91% | 2.67 | 2.815 | 2.67 | 762,001 |
