Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 4.98 | -0.06 | -1.19% | 5.00 | 5.07 | 4.96 | 3,147,832 |
| Apr 23 2024 | 5.04 | 0.01 | 0.20% | 4.95 | 5.13 | 4.93 | 4,162,291 |
| Apr 22 2024 | 5.03 | 0.01 | 0.20% | 4.96 | 5.05 | 4.93 | 1,955,210 |
| Apr 19 2024 | 5.02 | -0.04 | -0.79% | 5.05 | 5.12 | 4.87 | 2,271,130 |
| Apr 18 2024 | 5.06 | -0.08 | -1.56% | 5.14 | 5.20 | 5.06 | 2,084,162 |
| Apr 17 2024 | 5.14 | -0.03 | -0.58% | 5.15 | 5.27 | 5.11 | 3,146,671 |
| Apr 16 2024 | 5.17 | 0.05 | 0.98% | 5.10 | 5.21 | 5.07 | 2,306,577 |
| Apr 15 2024 | 5.12 | -0.23 | -4.30% | 5.37 | 5.39 | 5.12 | 4,070,297 |
| Apr 12 2024 | 5.35 | 0.05 | 0.94% | 5.40 | 5.44 | 5.32 | 4,293,905 |
| Apr 11 2024 | 5.30 | -0.26 | -4.68% | 5.52 | 5.58 | 5.22 | 5,443,962 |
| Apr 10 2024 | 5.56 | 0.32 | 6.11% | 5.23 | 5.59 | 5.23 | 6,052,457 |
| Apr 09 2024 | 5.24 | -0.03 | -0.57% | 5.27 | 5.29 | 5.19 | 2,540,941 |
| Apr 08 2024 | 5.27 | 0.17 | 3.33% | 5.08 | 5.30 | 5.08 | 5,524,520 |
| Apr 05 2024 | 5.10 | -0.01 | -0.20% | 5.11 | 5.16 | 5.08 | 3,819,834 |
| Apr 04 2024 | 5.11 | 0.07 | 1.39% | 5.00 | 5.13 | 4.92 | 5,778,693 |
| Apr 03 2024 | 5.04 | -0.05 | -0.98% | 5.07 | 5.14 | 5.01 | 6,125,816 |
| Apr 02 2024 | 5.09 | -0.15 | -2.86% | 5.27 | 5.29 | 5.08 | 8,172,609 |
| Apr 01 2024 | 5.24 | 0.01 | 0.19% | 5.26 | 5.28 | 5.20 | 2,524,346 |
| Mar 28 2024 | 5.23 | 0.03 | 0.58% | 5.21 | 5.26 | 5.15 | 2,716,543 |
| Mar 27 2024 | 5.20 | 0.01 | 0.19% | 5.16 | 5.21 | 5.11 | 2,519,334 |
| Mar 26 2024 | 5.19 | -0.27 | -4.95% | 5.44 | 5.46 | 5.18 | 4,944,587 |
| Mar 25 2024 | 5.46 | 0.21 | 4.00% | 5.25 | 5.48 | 5.25 | 4,428,645 |
| Mar 22 2024 | 5.25 | 0.04 | 0.77% | 5.22 | 5.25 | 5.17 | 2,302,513 |
| Mar 21 2024 | 5.21 | 0.02 | 0.39% | 5.20 | 5.26 | 5.14 | 3,976,880 |
| Mar 20 2024 | 5.19 | -0.06 | -1.14% | 5.21 | 5.25 | 5.15 | 3,074,767 |
| Mar 19 2024 | 5.25 | -0.01 | -0.19% | 5.27 | 5.35 | 5.25 | 2,213,210 |
| Mar 18 2024 | 5.26 | -0.04 | -0.75% | 5.31 | 5.32 | 5.24 | 2,767,685 |
| Mar 15 2024 | 5.30 | 0.04 | 0.76% | 5.29 | 5.39 | 5.27 | 3,633,083 |
| Mar 14 2024 | 5.26 | 0.12 | 2.33% | 5.20 | 5.30 | 5.16 | 4,057,287 |
| Mar 13 2024 | 5.14 | 0.08 | 1.58% | 5.14 | 5.21 | 5.12 | 4,099,635 |
| Mar 12 2024 | 5.06 | -0.12 | -2.32% | 5.08 | 5.17 | 5.03 | 4,133,188 |
| Mar 11 2024 | 5.18 | -0.01 | -0.19% | 5.17 | 5.24 | 5.00 | 2,956,964 |
| Mar 08 2024 | 5.19 | -0.04 | -0.76% | 5.23 | 5.33 | 5.18 | 3,718,821 |
| Mar 07 2024 | 5.23 | 0.00 | 0.00% | 5.24 | 5.27 | 5.19 | 3,502,252 |
| Mar 06 2024 | 5.23 | 0.15 | 2.95% | 5.14 | 5.29 | 5.11 | 4,434,671 |
| Mar 05 2024 | 5.08 | 0.01 | 0.20% | 5.05 | 5.12 | 5.02 | 3,002,033 |
| Mar 04 2024 | 5.07 | 0.06 | 1.20% | 5.05 | 5.12 | 4.98 | 4,231,707 |
| Mar 01 2024 | 5.01 | 0.09 | 1.83% | 4.94 | 5.15 | 4.72 | 7,859,144 |
| Feb 29 2024 | 4.92 | 0.09 | 1.86% | 4.86 | 4.95 | 4.79 | 6,465,510 |
| Feb 28 2024 | 4.83 | 0.07 | 1.47% | 4.77 | 4.86 | 4.73 | 3,472,796 |
| Feb 27 2024 | 4.76 | 0.00 | 0.00% | 4.78 | 4.84 | 4.73 | 3,991,229 |
| Feb 26 2024 | 4.76 | 0.01 | 0.21% | 4.76 | 4.78 | 4.71 | 2,663,870 |
| Feb 23 2024 | 4.75 | 0.04 | 0.85% | 4.68 | 4.77 | 4.53 | 2,482,364 |
| Feb 22 2024 | 4.71 | 0.02 | 0.43% | 4.67 | 4.73 | 4.64 | 3,323,535 |
| Feb 21 2024 | 4.69 | 0.10 | 2.18% | 4.59 | 4.69 | 4.57 | 3,088,727 |
| Feb 20 2024 | 4.59 | 0.02 | 0.44% | 4.58 | 4.62 | 4.51 | 2,297,253 |
| Feb 16 2024 | 4.57 | 0.06 | 1.33% | 4.51 | 4.60 | 4.47 | 2,788,293 |
| Feb 15 2024 | 4.51 | 0.17 | 3.92% | 4.36 | 4.59 | 4.35 | 6,863,112 |
| Feb 14 2024 | 4.34 | -0.01 | -0.23% | 4.35 | 4.40 | 4.27 | 2,456,267 |
| Feb 13 2024 | 4.35 | -0.01 | -0.23% | 4.35 | 4.42 | 4.29 | 2,453,653 |
| Feb 12 2024 | 4.36 | 0.02 | 0.46% | 4.34 | 4.39 | 4.30 | 2,036,770 |
| Feb 09 2024 | 4.34 | 0.05 | 1.17% | 4.30 | 4.35 | 4.30 | 2,016,390 |
| Feb 08 2024 | 4.29 | 0.14 | 3.37% | 4.17 | 4.34 | 4.17 | 2,523,014 |
| Feb 07 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0 |
| Feb 06 2024 | 4.15 | 0.03 | 0.73% | 4.14 | 4.18 | 4.11 | 2,029,082 |
| Feb 05 2024 | 4.12 | -0.04 | -0.96% | 4.14 | 4.17 | 4.03 | 2,533,937 |
| Feb 02 2024 | 4.16 | -0.15 | -3.48% | 4.29 | 4.29 | 4.12 | 3,270,734 |
| Feb 01 2024 | 4.31 | -0.03 | -0.69% | 4.37 | 4.42 | 4.26 | 3,486,160 |
| Jan 31 2024 | 4.34 | -0.10 | -2.25% | 4.44 | 4.44 | 4.33 | 2,356,684 |
| Jan 30 2024 | 4.44 | 0.06 | 1.37% | 4.37 | 4.47 | 4.33 | 3,982,867 |
| Jan 29 2024 | 4.38 | -0.03 | -0.68% | 4.44 | 4.46 | 4.33 | 2,419,283 |
| Jan 26 2024 | 4.41 | -0.07 | -1.56% | 4.48 | 4.52 | 4.35 | 2,508,275 |
