Register for streaming realtime charts, analysis tools, and prices.
4DS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 8.22 | -0.26 | -3.07% | 8.28 | 8.28 | 8.14 | 462 |
| Jun 18 2024 | 8.48 | 0.10 | 1.19% | 8.38 | 8.48 | 8.34 | 1,045 |
| Jun 17 2024 | 8.38 | 0.00 | 0.00% | 8.56 | 8.56 | 8.36 | 782 |
| Jun 14 2024 | 8.38 | -0.32 | -3.68% | 8.60 | 8.80 | 8.22 | 1,469 |
| Jun 13 2024 | 8.70 | -0.78 | -8.23% | 9.24 | 9.24 | 8.06 | 10,790 |
| Jun 12 2024 | 9.48 | 0.30 | 3.27% | 9.36 | 9.48 | 9.18 | 431 |
| Jun 11 2024 | 9.18 | 0.14 | 1.55% | 9.32 | 9.38 | 9.18 | 609 |
| Jun 10 2024 | 9.04 | -0.38 | -4.03% | 9.42 | 9.50 | 9.00 | 7,316 |
| Jun 07 2024 | 9.42 | 0.24 | 2.61% | 9.44 | 9.50 | 9.20 | 4,112 |
| Jun 06 2024 | 9.18 | 0.36 | 4.08% | 9.02 | 9.44 | 9.00 | 3,763 |
| Jun 05 2024 | 8.82 | -0.28 | -3.08% | 9.04 | 9.10 | 8.82 | 901 |
| Jun 04 2024 | 9.10 | 0.04 | 0.44% | 9.04 | 9.14 | 8.88 | 2,470 |
| Jun 03 2024 | 9.06 | 1.04 | 12.97% | 8.56 | 9.90 | 8.56 | 21,226 |
| May 31 2024 | 8.02 | -0.24 | -2.91% | 8.16 | 8.18 | 8.02 | 2,933 |
| May 30 2024 | 8.26 | 0.02 | 0.24% | 8.18 | 8.26 | 8.18 | 1,256 |
| May 29 2024 | 8.24 | -0.08 | -0.96% | 8.24 | 8.24 | 8.24 | 400 |
| May 28 2024 | 8.32 | 0.08 | 0.97% | 8.34 | 8.34 | 8.20 | 1,450 |
| May 27 2024 | 8.24 | -0.24 | -2.83% | 8.50 | 8.50 | 8.24 | 6,067 |
| May 24 2024 | 8.48 | -0.14 | -1.62% | 8.70 | 8.70 | 8.40 | 1,400 |
| May 23 2024 | 8.62 | 0.40 | 4.87% | 8.40 | 8.82 | 8.40 | 7,475 |
| May 22 2024 | 8.22 | -0.12 | -1.44% | 8.40 | 8.40 | 8.22 | 2,499 |
| May 21 2024 | 8.34 | 0.10 | 1.21% | 8.26 | 8.38 | 8.18 | 7,460 |
| May 20 2024 | 8.24 | -0.12 | -1.44% | 8.34 | 8.34 | 8.24 | 420 |
| May 17 2024 | 8.36 | 0.22 | 2.70% | 8.10 | 8.36 | 7.94 | 8,406 |
| May 16 2024 | 8.14 | 0.34 | 4.36% | 8.02 | 8.14 | 8.02 | 700 |
| May 15 2024 | 7.80 | -0.34 | -4.18% | 8.14 | 8.14 | 7.80 | 962 |
| May 14 2024 | 8.14 | 0.06 | 0.74% | 8.06 | 8.14 | 8.00 | 1,511 |
| May 13 2024 | 8.08 | -0.28 | -3.35% | 8.14 | 8.14 | 8.02 | 4,331 |
| May 10 2024 | 8.36 | 0.22 | 2.70% | 7.98 | 8.36 | 7.90 | 3,721 |
| May 09 2024 | 8.14 | 0.52 | 6.82% | 7.70 | 8.14 | 7.44 | 6,175 |
| May 08 2024 | 7.62 | 0.08 | 1.06% | 7.54 | 7.62 | 7.38 | 2,640 |
| May 07 2024 | 7.54 | -0.10 | -1.31% | 7.56 | 7.56 | 7.18 | 3,818 |
| May 06 2024 | 7.64 | 0.26 | 3.52% | 7.38 | 7.64 | 7.08 | 1,703 |
| May 03 2024 | 7.38 | 0.24 | 3.36% | 7.08 | 7.38 | 7.08 | 3,515 |
| May 02 2024 | 7.14 | -0.12 | -1.65% | 7.20 | 7.28 | 7.14 | 2,065 |
| Apr 30 2024 | 7.26 | 0.02 | 0.28% | 7.28 | 7.28 | 7.16 | 2,300 |
| Apr 29 2024 | 7.24 | 0.10 | 1.40% | 7.14 | 7.26 | 7.06 | 4,887 |
| Apr 26 2024 | 7.14 | -0.06 | -0.83% | 7.26 | 7.30 | 7.14 | 1,565 |
| Apr 25 2024 | 7.20 | 0.02 | 0.28% | 7.20 | 7.26 | 7.20 | 681 |
| Apr 24 2024 | 7.18 | -0.18 | -2.45% | 7.36 | 7.40 | 7.18 | 1,096 |
| Apr 23 2024 | 7.36 | -0.02 | -0.27% | 7.38 | 7.38 | 7.18 | 1,353 |
| Apr 22 2024 | 7.38 | -0.22 | -2.89% | 7.72 | 7.72 | 7.10 | 6,489 |
| Apr 19 2024 | 7.60 | -0.34 | -4.28% | 7.82 | 7.82 | 7.60 | 1,887 |
| Apr 18 2024 | 7.94 | 0.18 | 2.32% | 7.80 | 7.96 | 7.80 | 801 |
| Apr 17 2024 | 7.76 | -0.04 | -0.51% | 7.72 | 7.76 | 7.72 | 170 |
| Apr 16 2024 | 7.80 | -0.16 | -2.01% | 7.80 | 7.82 | 7.78 | 563 |
| Apr 15 2024 | 7.96 | -0.02 | -0.25% | 8.00 | 8.00 | 7.76 | 936 |
| Apr 12 2024 | 7.98 | 0.02 | 0.25% | 8.00 | 8.00 | 7.76 | 915 |
| Apr 11 2024 | 7.96 | 0.18 | 2.31% | 7.72 | 8.08 | 7.72 | 2,623 |
| Apr 10 2024 | 7.78 | -0.42 | -5.12% | 8.34 | 8.34 | 7.78 | 3,113 |
| Apr 09 2024 | 8.20 | 0.48 | 6.22% | 7.62 | 8.28 | 7.62 | 4,661 |
| Apr 08 2024 | 7.72 | -0.38 | -4.69% | 8.34 | 8.34 | 7.72 | 2,378 |
| Apr 05 2024 | 8.10 | -0.02 | -0.25% | 8.20 | 8.28 | 8.10 | 440 |
| Apr 04 2024 | 8.12 | -0.06 | -0.73% | 8.26 | 8.26 | 8.12 | 635 |
| Apr 03 2024 | 8.18 | 0.68 | 9.07% | 7.98 | 8.18 | 7.86 | 1,480 |
| Apr 02 2024 | 7.50 | -0.70 | -8.54% | 8.18 | 8.36 | 7.50 | 3,144 |
| Mar 28 2024 | 8.20 | 0.34 | 4.33% | 7.86 | 8.20 | 7.62 | 3,296 |
| Mar 27 2024 | 7.86 | -0.28 | -3.44% | 8.14 | 8.24 | 7.52 | 4,250 |
| Mar 26 2024 | 8.14 | 1.14 | 16.29% | 7.00 | 8.34 | 7.00 | 4,705 |
| Mar 25 2024 | 7.00 | -0.14 | -1.96% | 7.12 | 7.40 | 6.86 | 8,956 |
| Mar 22 2024 | 7.14 | -0.22 | -2.99% | 7.14 | 7.66 | 7.12 | 2,466 |
