Register for streaming realtime charts, analysis tools, and prices.
EDIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 5.68 | 0.02 | 0.35% | 5.70 | 5.81 | 5.595 | 1,566,699 |
| May 06 2024 | 5.66 | -0.01 | -0.18% | 5.73 | 5.78 | 5.55 | 1,492,329 |
| May 03 2024 | 5.67 | 0.05 | 0.89% | 5.80 | 5.97 | 5.64 | 1,613,548 |
| May 02 2024 | 5.62 | 0.15 | 2.74% | 5.54 | 5.64 | 5.41 | 1,663,574 |
| May 01 2024 | 5.47 | 0.26 | 4.99% | 5.21 | 5.67 | 5.21 | 2,616,317 |
| Apr 30 2024 | 5.21 | -0.16 | -2.98% | 5.33 | 5.36 | 5.20 | 1,467,384 |
| Apr 29 2024 | 5.37 | 0.05 | 0.94% | 5.38 | 5.545 | 5.30 | 1,259,171 |
| Apr 26 2024 | 5.32 | 0.10 | 1.92% | 5.25 | 5.395 | 5.1299 | 1,352,180 |
| Apr 25 2024 | 5.22 | -0.13 | -2.43% | 5.27 | 5.27 | 5.11 | 1,466,923 |
| Apr 24 2024 | 5.35 | -0.11 | -2.01% | 5.51 | 5.59 | 5.28 | 1,907,278 |
| Apr 23 2024 | 5.46 | -0.14 | -2.50% | 5.66 | 5.92 | 5.46 | 1,645,158 |
| Apr 22 2024 | 5.60 | 0.11 | 2.00% | 5.59 | 5.79 | 5.38 | 1,744,303 |
| Apr 19 2024 | 5.49 | -0.06 | -1.08% | 5.52 | 5.68 | 5.285 | 2,264,292 |
| Apr 18 2024 | 5.55 | -0.06 | -1.07% | 5.60 | 5.68 | 5.5112 | 1,713,691 |
| Apr 17 2024 | 5.61 | -0.24 | -4.10% | 5.89 | 5.93 | 5.60 | 1,908,016 |
| Apr 16 2024 | 5.85 | -0.23 | -3.78% | 5.98 | 6.03 | 5.85 | 1,245,496 |
| Apr 15 2024 | 6.08 | -0.13 | -2.09% | 6.25 | 6.29 | 5.975 | 1,771,715 |
| Apr 12 2024 | 6.21 | -0.37 | -5.62% | 6.48 | 6.53 | 6.13 | 2,024,133 |
| Apr 11 2024 | 6.58 | -0.05 | -0.75% | 6.65 | 6.767 | 6.44 | 1,476,163 |
| Apr 10 2024 | 6.63 | -0.38 | -5.42% | 6.80 | 6.80 | 6.54 | 2,082,779 |
| Apr 09 2024 | 7.01 | 0.29 | 4.24% | 6.74 | 7.03 | 6.665 | 1,567,965 |
| Apr 08 2024 | 6.725 | 0.00 | 0.07% | 6.74 | 6.87 | 6.68 | 1,040,294 |
| Apr 05 2024 | 6.72 | -0.09 | -1.32% | 6.77 | 6.845 | 6.66 | 1,180,572 |
| Apr 04 2024 | 6.81 | -0.05 | -0.73% | 7.00 | 7.09 | 6.77 | 2,092,326 |
| Apr 03 2024 | 6.86 | -0.01 | -0.15% | 6.82 | 7.0247 | 6.654 | 1,811,348 |
| Apr 02 2024 | 6.87 | -0.41 | -5.63% | 7.12 | 7.13 | 6.86 | 2,125,752 |
| Apr 01 2024 | 7.28 | -0.14 | -1.89% | 7.41 | 7.41 | 7.145 | 1,246,907 |
| Mar 28 2024 | 7.42 | -0.02 | -0.27% | 7.46 | 7.52 | 7.365 | 1,560,782 |
| Mar 27 2024 | 7.44 | 0.22 | 3.05% | 7.31 | 7.53 | 7.185 | 1,281,456 |
| Mar 26 2024 | 7.22 | -0.14 | -1.90% | 7.46 | 7.585 | 7.20 | 1,850,838 |
| Mar 25 2024 | 7.36 | -0.11 | -1.47% | 7.44 | 7.595 | 7.32 | 1,170,919 |
| Mar 22 2024 | 7.47 | -0.36 | -4.60% | 7.76 | 7.775 | 7.44 | 1,267,618 |
| Mar 21 2024 | 7.83 | -0.09 | -1.14% | 8.00 | 8.44 | 7.81 | 1,986,022 |
| Mar 20 2024 | 7.92 | 0.17 | 2.19% | 7.67 | 8.12 | 7.59 | 2,354,260 |
| Mar 19 2024 | 7.75 | 0.03 | 0.39% | 7.68 | 7.98 | 7.60 | 1,993,358 |
| Mar 18 2024 | 7.72 | -0.41 | -5.04% | 8.10 | 8.15 | 7.70 | 2,658,187 |
| Mar 15 2024 | 8.13 | -0.02 | -0.25% | 8.15 | 8.31 | 8.09 | 6,496,635 |
| Mar 14 2024 | 8.15 | -0.44 | -5.12% | 8.50 | 8.585 | 8.0739 | 1,471,226 |
| Mar 13 2024 | 8.59 | -0.02 | -0.23% | 8.56 | 8.86 | 8.485 | 1,329,376 |
| Mar 12 2024 | 8.61 | -0.39 | -4.33% | 9.02 | 9.08 | 8.58 | 1,459,088 |
| Mar 11 2024 | 9.00 | -0.16 | -1.75% | 9.16 | 9.60 | 8.91 | 1,598,565 |
| Mar 08 2024 | 9.16 | 0.31 | 3.50% | 8.995 | 9.33 | 8.785 | 1,690,125 |
| Mar 07 2024 | 8.85 | -0.23 | -2.53% | 9.16 | 9.34 | 8.69 | 2,195,437 |
| Mar 06 2024 | 9.08 | -0.06 | -0.66% | 9.21 | 9.41 | 8.945 | 1,866,194 |
| Mar 05 2024 | 9.14 | -0.78 | -7.86% | 9.75 | 9.95 | 9.05 | 2,413,069 |
| Mar 04 2024 | 9.92 | -0.61 | -5.79% | 10.57 | 10.7289 | 9.77 | 1,964,697 |
| Mar 01 2024 | 10.53 | 0.47 | 4.67% | 10.08 | 11.055 | 9.97 | 2,700,153 |
| Feb 29 2024 | 10.06 | -1.01 | -9.12% | 11.29 | 11.38 | 10.02 | 3,869,773 |
| Feb 28 2024 | 11.07 | 2.21 | 24.94% | 10.24 | 11.58 | 9.58 | 7,175,477 |
| Feb 27 2024 | 8.86 | 0.80 | 9.93% | 8.30 | 9.015 | 8.15 | 3,197,192 |
| Feb 26 2024 | 8.06 | 0.25 | 3.20% | 7.67 | 8.17 | 7.67 | 1,498,588 |
| Feb 23 2024 | 7.81 | -0.12 | -1.51% | 7.89 | 7.92 | 7.675 | 1,046,203 |
| Feb 22 2024 | 7.93 | -0.08 | -1.00% | 8.00 | 8.13 | 7.7811 | 1,568,523 |
| Feb 21 2024 | 8.01 | 0.06 | 0.75% | 7.95 | 8.0979 | 7.62 | 1,204,623 |
| Feb 20 2024 | 7.95 | -0.20 | -2.45% | 8.00 | 8.23 | 7.82 | 1,288,209 |
| Feb 16 2024 | 8.15 | -0.16 | -1.93% | 8.18 | 8.24 | 8.04 | 1,270,960 |
| Feb 15 2024 | 8.31 | 0.39 | 4.92% | 8.02 | 8.48 | 7.99 | 2,004,603 |
| Feb 14 2024 | 7.92 | 0.52 | 7.03% | 7.60 | 7.94 | 7.5447 | 2,001,537 |
| Feb 13 2024 | 7.40 | -0.73 | -8.98% | 7.75 | 7.75 | 7.325 | 2,379,397 |
| Feb 12 2024 | 8.13 | 0.68 | 9.13% | 7.45 | 8.15 | 7.38 | 2,004,277 |
| Feb 09 2024 | 7.45 | 0.28 | 3.91% | 7.25 | 7.48 | 7.12 | 1,405,755 |
| Feb 08 2024 | 7.17 | 0.06 | 0.84% | 7.15 | 7.285 | 7.01 | 1,680,584 |
