Register to chat with like-minded investors on our interactive forums.
EOD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 4.95 | 0.01 | 0.20% | 4.95 | 4.99 | 4.942 | 175,793 |
| Sep 23 2024 | 4.94 | 0.05 | 1.02% | 4.91 | 4.94 | 4.90 | 68,794 |
| Sep 20 2024 | 4.89 | 0.00 | 0.00% | 4.89 | 4.92 | 4.86 | 53,705 |
| Sep 19 2024 | 4.89 | 0.05 | 1.03% | 4.89 | 4.92 | 4.86 | 174,996 |
| Sep 18 2024 | 4.84 | 0.00 | 0.00% | 4.87 | 4.89 | 4.79 | 197,280 |
| Sep 17 2024 | 4.84 | -0.02 | -0.41% | 4.87 | 4.87 | 4.83 | 64,855 |
| Sep 16 2024 | 4.86 | 0.04 | 0.83% | 4.83 | 4.86 | 4.79 | 119,027 |
| Sep 13 2024 | 4.82 | -0.10 | -2.03% | 4.81 | 4.85 | 4.7901 | 105,525 |
| Sep 12 2024 | 4.92 | 0.04 | 0.82% | 4.93 | 4.93 | 4.89 | 163,684 |
| Sep 11 2024 | 4.88 | 0.04 | 0.83% | 4.88 | 4.88 | 4.82 | 119,825 |
| Sep 10 2024 | 4.84 | 0.01 | 0.21% | 4.86 | 4.88 | 4.83 | 61,840 |
| Sep 09 2024 | 4.83 | 0.00 | 0.00% | 4.84 | 4.88 | 4.82 | 60,006 |
| Sep 06 2024 | 4.83 | -0.06 | -1.23% | 4.90 | 4.92 | 4.82 | 52,176 |
| Sep 05 2024 | 4.89 | 0.01 | 0.20% | 4.88 | 4.93 | 4.87 | 46,827 |
| Sep 04 2024 | 4.88 | -0.01 | -0.20% | 4.88 | 4.9099 | 4.86 | 52,785 |
| Sep 03 2024 | 4.89 | -0.05 | -1.01% | 4.95 | 4.98 | 4.87 | 73,045 |
| Aug 30 2024 | 4.94 | 0.01 | 0.20% | 4.94 | 4.9633 | 4.93 | 55,705 |
| Aug 29 2024 | 4.93 | 0.01 | 0.20% | 4.92 | 4.96 | 4.92 | 64,347 |
| Aug 28 2024 | 4.92 | 0.00 | 0.00% | 4.93 | 4.9599 | 4.90 | 92,477 |
| Aug 27 2024 | 4.92 | -0.01 | -0.20% | 4.91 | 4.93 | 4.90 | 77,956 |
| Aug 26 2024 | 4.93 | -0.01 | -0.20% | 4.95 | 4.955 | 4.90 | 213,232 |
| Aug 23 2024 | 4.94 | 0.07 | 1.44% | 4.91 | 4.94 | 4.84 | 130,500 |
| Aug 22 2024 | 4.87 | -0.02 | -0.41% | 4.92 | 4.945 | 4.86 | 75,565 |
| Aug 21 2024 | 4.89 | 0.02 | 0.41% | 4.88 | 4.90 | 4.87 | 51,931 |
| Aug 20 2024 | 4.87 | 0.02 | 0.41% | 4.86 | 4.9196 | 4.80 | 100,216 |
| Aug 19 2024 | 4.85 | -0.03 | -0.61% | 4.87 | 4.91 | 4.85 | 167,151 |
| Aug 16 2024 | 4.88 | 0.05 | 1.04% | 4.82 | 4.88 | 4.82 | 91,976 |
| Aug 15 2024 | 4.83 | 0.03 | 0.63% | 4.87 | 4.89 | 4.76 | 179,417 |
| Aug 14 2024 | 4.80 | 0.01 | 0.21% | 4.80 | 4.83 | 4.77 | 63,114 |
| Aug 13 2024 | 4.79 | 0.06 | 1.27% | 4.76 | 4.81 | 4.76 | 85,723 |
| Aug 12 2024 | 4.73 | 0.03 | 0.64% | 4.70 | 4.76 | 4.70 | 51,943 |
| Aug 09 2024 | 4.70 | 0.04 | 0.86% | 4.68 | 4.7272 | 4.68 | 103,783 |
| Aug 08 2024 | 4.66 | 0.07 | 1.53% | 4.60 | 4.67 | 4.59 | 72,672 |
| Aug 07 2024 | 4.59 | 0.03 | 0.66% | 4.69 | 4.69 | 4.56 | 110,829 |
| Aug 06 2024 | 4.56 | 0.03 | 0.66% | 4.54 | 4.61 | 4.50 | 194,911 |
| Aug 05 2024 | 4.53 | -0.21 | -4.43% | 4.46 | 4.57 | 4.3902 | 149,024 |
| Aug 02 2024 | 4.74 | -0.11 | -2.27% | 4.80 | 4.80 | 4.70 | 108,270 |
| Aug 01 2024 | 4.85 | -0.05 | -1.02% | 4.93 | 4.93 | 4.83 | 130,066 |
| Jul 31 2024 | 4.90 | 0.07 | 1.45% | 4.90 | 4.93 | 4.84 | 102,292 |
| Jul 30 2024 | 4.83 | -0.03 | -0.62% | 4.88 | 4.90 | 4.8201 | 64,253 |
| Jul 29 2024 | 4.86 | 0.02 | 0.41% | 4.84 | 4.87 | 4.835 | 84,913 |
| Jul 26 2024 | 4.84 | 0.00 | 0.00% | 4.85 | 4.875 | 4.83 | 96,026 |
| Jul 25 2024 | 4.84 | -0.04 | -0.82% | 4.87 | 4.88 | 4.84 | 122,528 |
| Jul 24 2024 | 4.88 | -0.07 | -1.41% | 4.95 | 4.95 | 4.86 | 99,161 |
| Jul 23 2024 | 4.95 | -0.02 | -0.40% | 4.97 | 5.01 | 4.9388 | 104,886 |
| Jul 22 2024 | 4.97 | 0.04 | 0.81% | 4.97 | 4.98 | 4.94 | 65,976 |
| Jul 19 2024 | 4.93 | 0.00 | 0.00% | 4.92 | 4.94 | 4.92 | 76,293 |
| Jul 18 2024 | 4.93 | -0.03 | -0.60% | 4.97 | 5.00 | 4.92 | 87,113 |
| Jul 17 2024 | 4.96 | -0.08 | -1.59% | 5.00 | 5.0372 | 4.95 | 93,564 |
| Jul 16 2024 | 5.04 | 0.02 | 0.40% | 5.04 | 5.05 | 5.01 | 129,867 |
| Jul 15 2024 | 5.02 | 0.04 | 0.80% | 4.98 | 5.03 | 4.98 | 162,188 |
| Jul 12 2024 | 4.98 | -0.01 | -0.20% | 4.99 | 5.04 | 4.98 | 141,594 |
| Jul 11 2024 | 4.99 | 0.01 | 0.20% | 5.01 | 5.04 | 4.97 | 191,872 |
| Jul 10 2024 | 4.98 | -0.01 | -0.20% | 4.99 | 5.03 | 4.97 | 87,617 |
| Jul 09 2024 | 4.99 | 0.03 | 0.60% | 4.97 | 4.99 | 4.94 | 95,313 |
| Jul 08 2024 | 4.96 | -0.03 | -0.60% | 5.00 | 5.00 | 4.87 | 221,800 |
| Jul 05 2024 | 4.99 | -0.01 | -0.20% | 5.00 | 5.02 | 4.97 | 155,072 |
| Jul 03 2024 | 5.00 | 0.07 | 1.42% | 4.95 | 5.00 | 4.94 | 72,065 |
| Jul 02 2024 | 4.93 | 0.03 | 0.61% | 4.89 | 4.94 | 4.89 | 76,220 |
| Jul 01 2024 | 4.90 | 0.03 | 0.62% | 4.93 | 4.9364 | 4.87 | 245,953 |
| Jun 28 2024 | 4.87 | 0.00 | 0.00% | 4.87 | 4.87 | 4.87 | 0 |
| Jun 27 2024 | 4.87 | 0.03 | 0.62% | 4.85 | 4.90 | 4.84 | 81,507 |
