EOD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 4.69 | 0.07 | 1.52% | 4.64 | 4.70 | 4.64 | 125,303 |
May 02 2024 | 4.62 | 0.05 | 1.09% | 4.59 | 4.63 | 4.57 | 193,450 |
May 01 2024 | 4.57 | 0.03 | 0.66% | 4.55 | 4.60 | 4.54 | 79,406 |
Apr 30 2024 | 4.54 | -0.05 | -1.09% | 4.56 | 4.6091 | 4.54 | 75,162 |
Apr 29 2024 | 4.59 | 0.03 | 0.66% | 4.57 | 4.61 | 4.57 | 59,923 |
Apr 26 2024 | 4.56 | 0.02 | 0.44% | 4.54 | 4.5799 | 4.54 | 70,216 |
Apr 25 2024 | 4.54 | 0.00 | 0.00% | 4.49 | 4.54 | 4.48 | 82,027 |
Apr 24 2024 | 4.54 | 0.01 | 0.22% | 4.53 | 4.56 | 4.52 | 65,823 |
Apr 23 2024 | 4.53 | 0.07 | 1.57% | 4.47 | 4.545 | 4.46 | 83,477 |
Apr 22 2024 | 4.46 | 0.04 | 0.90% | 4.42 | 4.50 | 4.42 | 60,902 |
Apr 19 2024 | 4.42 | -0.03 | -0.67% | 4.45 | 4.475 | 4.42 | 134,936 |
Apr 18 2024 | 4.45 | -0.01 | -0.22% | 4.47 | 4.50 | 4.45 | 109,366 |
Apr 17 2024 | 4.46 | -0.05 | -1.11% | 4.52 | 4.52 | 4.46 | 118,890 |
Apr 16 2024 | 4.51 | 0.03 | 0.67% | 4.47 | 4.52 | 4.47 | 131,929 |
Apr 15 2024 | 4.48 | -0.06 | -1.32% | 4.58 | 4.61 | 4.48 | 138,036 |
Apr 12 2024 | 4.54 | -0.12 | -2.58% | 4.62 | 4.63 | 4.54 | 111,270 |
Apr 11 2024 | 4.66 | 0.05 | 1.08% | 4.63 | 4.6658 | 4.6199 | 179,271 |
Apr 10 2024 | 4.61 | -0.09 | -1.91% | 4.66 | 4.69 | 4.61 | 131,460 |
Apr 09 2024 | 4.70 | -0.03 | -0.63% | 4.75 | 4.78 | 4.68 | 120,863 |
Apr 08 2024 | 4.73 | 0.03 | 0.64% | 4.71 | 4.77 | 4.66 | 169,157 |
Apr 05 2024 | 4.70 | 0.06 | 1.29% | 4.65 | 4.71 | 4.65 | 88,945 |
Apr 04 2024 | 4.64 | -0.04 | -0.85% | 4.70 | 4.73 | 4.63 | 147,995 |
Apr 03 2024 | 4.68 | 0.00 | 0.00% | 4.68 | 4.68 | 4.655 | 139,192 |
Apr 02 2024 | 4.68 | -0.05 | -1.06% | 4.72 | 4.74 | 4.66 | 206,901 |
Apr 01 2024 | 4.73 | -0.07 | -1.46% | 4.83 | 4.83 | 4.73 | 202,378 |
Mar 28 2024 | 4.80 | 0.10 | 2.13% | 4.68 | 4.90 | 4.67 | 1,025,409 |
Mar 27 2024 | 4.70 | 0.04 | 0.86% | 4.66 | 4.71 | 4.66 | 244,842 |
Mar 26 2024 | 4.66 | 0.02 | 0.43% | 4.64 | 4.67 | 4.64 | 137,794 |
Mar 25 2024 | 4.64 | -0.03 | -0.64% | 4.65 | 4.67 | 4.62 | 161,527 |
Mar 22 2024 | 4.67 | 0.01 | 0.21% | 4.67 | 4.68 | 4.6404 | 99,882 |
Mar 21 2024 | 4.66 | 0.03 | 0.65% | 4.65 | 4.68 | 4.6301 | 242,990 |
Mar 20 2024 | 4.63 | 0.06 | 1.31% | 4.58 | 4.63 | 4.56 | 80,639 |
Mar 19 2024 | 4.57 | 0.01 | 0.22% | 4.52 | 4.59 | 4.52 | 53,519 |
Mar 18 2024 | 4.56 | 0.00 | 0.00% | 4.57 | 4.60 | 4.55 | 63,165 |
Mar 15 2024 | 4.56 | 0.01 | 0.22% | 4.54 | 4.58 | 4.54 | 38,256 |
Mar 14 2024 | 4.55 | -0.05 | -0.98% | 4.60 | 4.62 | 4.5412 | 91,083 |
Mar 13 2024 | 4.595 | 0.01 | 0.33% | 4.59 | 4.60 | 4.58 | 58,706 |
Mar 12 2024 | 4.58 | 0.05 | 1.10% | 4.54 | 4.59 | 4.53 | 83,727 |
Mar 11 2024 | 4.53 | -0.10 | -2.16% | 4.51 | 4.53 | 4.50 | 107,016 |
Mar 08 2024 | 4.63 | -0.02 | -0.43% | 4.68 | 4.71 | 4.5914 | 155,013 |
Mar 07 2024 | 4.65 | 0.01 | 0.22% | 4.66 | 4.67 | 4.62 | 83,960 |
Mar 06 2024 | 4.64 | 0.04 | 0.87% | 4.63 | 4.66 | 4.58 | 89,225 |
Mar 05 2024 | 4.60 | -0.03 | -0.65% | 4.62 | 4.64 | 4.58 | 85,617 |
Mar 04 2024 | 4.63 | 0.05 | 1.09% | 4.59 | 4.64 | 4.59 | 123,362 |
Mar 01 2024 | 4.58 | 0.06 | 1.33% | 4.52 | 4.60 | 4.52 | 161,823 |
Feb 29 2024 | 4.52 | 0.03 | 0.67% | 4.51 | 4.54 | 4.50 | 101,303 |
Feb 28 2024 | 4.49 | -0.02 | -0.44% | 4.50 | 4.50 | 4.48 | 86,853 |
Feb 27 2024 | 4.51 | 0.02 | 0.45% | 4.50 | 4.52 | 4.50 | 120,820 |
Feb 26 2024 | 4.49 | -0.05 | -1.10% | 4.55 | 4.55 | 4.49 | 125,880 |
Feb 23 2024 | 4.54 | 0.04 | 0.89% | 4.53 | 4.55 | 4.515 | 117,218 |
Feb 22 2024 | 4.50 | 0.04 | 1.01% | 4.52 | 4.52 | 4.50 | 55,611 |
Feb 21 2024 | 4.455 | -0.03 | -0.56% | 4.47 | 4.48 | 4.435 | 94,234 |
Feb 20 2024 | 4.48 | 0.04 | 0.90% | 4.46 | 4.48 | 4.45 | 133,012 |
Feb 16 2024 | 4.44 | -0.02 | -0.45% | 4.47 | 4.47 | 4.42 | 144,209 |
Feb 15 2024 | 4.46 | 0.02 | 0.45% | 4.43 | 4.47 | 4.43 | 162,233 |
Feb 14 2024 | 4.44 | 0.04 | 0.91% | 4.44 | 4.45 | 4.40 | 154,377 |
Feb 13 2024 | 4.40 | -0.09 | -2.00% | 4.41 | 4.447 | 4.40 | 103,026 |
Feb 12 2024 | 4.49 | 0.01 | 0.22% | 4.49 | 4.52 | 4.47 | 118,154 |
Feb 09 2024 | 4.48 | -0.01 | -0.22% | 4.50 | 4.50 | 4.47 | 104,644 |
Feb 08 2024 | 4.49 | 0.01 | 0.22% | 4.49 | 4.50 | 4.47 | 140,606 |
Feb 07 2024 | 4.48 | 0.04 | 0.90% | 4.47 | 4.52 | 4.45 | 193,061 |
Feb 06 2024 | 4.44 | 0.04 | 0.91% | 4.39 | 4.45 | 4.39 | 155,323 |
Feb 05 2024 | 4.40 | 0.01 | 0.23% | 4.40 | 4.4099 | 4.33 | 203,592 |