Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ELN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 11.46 | 0.03 | 0.26% | 11.46 | 11.55 | 11.36 | 53,289 |
| Apr 24 2024 | 11.43 | -0.02 | -0.17% | 11.47 | 11.51 | 11.22 | 107,689 |
| Apr 23 2024 | 11.45 | 0.03 | 0.26% | 11.34 | 11.47 | 11.34 | 83,078 |
| Apr 22 2024 | 11.42 | -0.23 | -1.97% | 11.61 | 11.71 | 11.41 | 68,573 |
| Apr 19 2024 | 11.65 | -0.15 | -1.27% | 11.70 | 11.84 | 11.55 | 98,020 |
| Apr 18 2024 | 11.80 | -0.07 | -0.59% | 11.77 | 11.92 | 11.71 | 68,978 |
| Apr 17 2024 | 11.87 | -0.10 | -0.84% | 12.00 | 12.08 | 11.87 | 91,284 |
| Apr 16 2024 | 11.97 | -0.08 | -0.66% | 12.00 | 12.00 | 11.68 | 292,849 |
| Apr 15 2024 | 12.05 | 0.39 | 3.34% | 11.68 | 12.20 | 11.57 | 255,298 |
| Apr 12 2024 | 11.66 | 0.14 | 1.22% | 11.49 | 11.74 | 11.49 | 175,373 |
| Apr 11 2024 | 11.52 | 0.22 | 1.95% | 11.46 | 11.56 | 11.31 | 160,867 |
| Apr 10 2024 | 11.30 | -0.10 | -0.88% | 11.50 | 11.62 | 11.14 | 121,761 |
| Apr 09 2024 | 11.40 | -0.15 | -1.30% | 11.51 | 11.51 | 11.40 | 102,695 |
| Apr 08 2024 | 11.55 | 0.05 | 0.43% | 11.38 | 11.68 | 11.38 | 98,671 |
| Apr 05 2024 | 11.50 | -0.36 | -3.04% | 11.80 | 11.85 | 11.50 | 177,984 |
| Apr 04 2024 | 11.86 | 0.04 | 0.34% | 11.98 | 12.05 | 11.74 | 171,604 |
| Apr 03 2024 | 11.82 | 0.13 | 1.11% | 11.79 | 11.96 | 11.74 | 186,616 |
| Apr 02 2024 | 11.69 | -0.07 | -0.60% | 11.70 | 11.79 | 11.50 | 242,498 |
| Mar 28 2024 | 11.76 | 1.11 | 10.42% | 11.00 | 11.76 | 10.86 | 767,100 |
| Mar 27 2024 | 10.65 | 0.40 | 3.90% | 10.18 | 10.65 | 10.18 | 154,099 |
| Mar 26 2024 | 10.25 | 0.02 | 0.20% | 10.10 | 10.25 | 10.05 | 118,663 |
| Mar 25 2024 | 10.23 | -0.05 | -0.49% | 10.63 | 10.63 | 10.20 | 92,313 |
| Mar 22 2024 | 10.28 | -0.39 | -3.66% | 10.44 | 10.68 | 10.22 | 159,826 |
| Mar 21 2024 | 10.67 | 0.23 | 2.20% | 10.55 | 10.67 | 10.28 | 196,169 |
| Mar 20 2024 | 10.44 | -0.13 | -1.23% | 10.68 | 10.68 | 10.35 | 268,307 |
| Mar 19 2024 | 10.57 | 0.36 | 3.53% | 10.20 | 10.65 | 10.10 | 377,890 |
| Mar 18 2024 | 10.21 | 0.45 | 4.56% | 9.90 | 10.21 | 9.56 | 468,069 |
| Mar 15 2024 | 9.765 | 1.43 | 17.16% | 8.48 | 9.815 | 8.48 | 989,762 |
| Mar 14 2024 | 8.335 | -0.07 | -0.77% | 8.405 | 8.48 | 8.24 | 104,293 |
| Mar 13 2024 | 8.40 | 0.01 | 0.12% | 8.38 | 8.44 | 8.35 | 80,871 |
| Mar 12 2024 | 8.39 | 0.03 | 0.30% | 8.31 | 8.455 | 8.30 | 84,428 |
| Mar 11 2024 | 8.365 | -0.19 | -2.16% | 8.63 | 8.63 | 8.29 | 104,792 |
| Mar 08 2024 | 8.55 | 0.02 | 0.23% | 8.52 | 8.62 | 8.515 | 61,405 |
| Mar 07 2024 | 8.53 | -0.03 | -0.35% | 8.50 | 8.665 | 8.50 | 75,551 |
| Mar 06 2024 | 8.56 | -0.03 | -0.35% | 8.605 | 8.62 | 8.53 | 67,783 |
| Mar 05 2024 | 8.59 | -0.09 | -1.04% | 8.67 | 8.78 | 8.56 | 71,431 |
| Mar 04 2024 | 8.68 | 0.02 | 0.23% | 8.74 | 8.795 | 8.67 | 100,304 |
| Mar 01 2024 | 8.66 | 0.12 | 1.41% | 8.625 | 8.71 | 8.345 | 156,428 |
| Feb 29 2024 | 8.54 | -0.10 | -1.10% | 8.655 | 8.745 | 8.535 | 265,214 |
| Feb 28 2024 | 8.635 | -0.28 | -3.09% | 8.90 | 8.90 | 8.61 | 153,419 |
| Feb 27 2024 | 8.91 | -0.12 | -1.33% | 9.00 | 9.00 | 8.81 | 79,308 |
| Feb 26 2024 | 9.03 | -0.05 | -0.55% | 9.095 | 9.10 | 8.885 | 105,912 |
| Feb 23 2024 | 9.08 | -0.04 | -0.38% | 9.065 | 9.11 | 8.98 | 78,366 |
| Feb 22 2024 | 9.115 | 0.04 | 0.50% | 9.10 | 9.23 | 9.075 | 42,207 |
| Feb 21 2024 | 9.07 | -0.22 | -2.37% | 9.29 | 9.29 | 9.01 | 91,453 |
| Feb 20 2024 | 9.29 | 0.09 | 0.98% | 9.20 | 9.295 | 9.14 | 109,465 |
| Feb 19 2024 | 9.20 | 0.10 | 1.15% | 9.04 | 9.23 | 8.91 | 105,959 |
| Feb 16 2024 | 9.095 | 0.03 | 0.28% | 9.115 | 9.165 | 8.98 | 110,235 |
| Feb 15 2024 | 9.07 | -0.07 | -0.77% | 9.17 | 9.24 | 9.07 | 77,339 |
| Feb 14 2024 | 9.14 | 0.07 | 0.72% | 9.10 | 9.185 | 9.04 | 29,492 |
| Feb 13 2024 | 9.075 | -0.02 | -0.17% | 9.13 | 9.165 | 9.005 | 53,793 |
| Feb 12 2024 | 9.09 | -0.01 | -0.11% | 9.07 | 9.295 | 9.035 | 53,366 |
| Feb 09 2024 | 9.10 | 0.01 | 0.11% | 9.10 | 9.225 | 8.98 | 61,009 |
| Feb 08 2024 | 9.09 | 0.06 | 0.72% | 8.945 | 9.30 | 8.945 | 88,418 |
| Feb 07 2024 | 9.025 | 0.03 | 0.28% | 8.83 | 9.06 | 8.83 | 40,274 |
| Feb 06 2024 | 9.00 | 0.11 | 1.24% | 8.92 | 9.02 | 8.855 | 51,570 |
| Feb 05 2024 | 8.89 | 0.03 | 0.28% | 8.88 | 9.015 | 8.865 | 129,114 |
| Feb 02 2024 | 8.865 | -0.24 | -2.64% | 9.02 | 9.23 | 8.865 | 124,812 |
| Feb 01 2024 | 9.105 | -0.04 | -0.44% | 9.18 | 9.29 | 9.105 | 61,160 |
| Jan 31 2024 | 9.145 | 0.18 | 2.06% | 9.065 | 9.155 | 8.96 | 60,796 |
| Jan 30 2024 | 8.96 | -0.02 | -0.22% | 8.95 | 9.085 | 8.855 | 102,357 |
| Jan 29 2024 | 8.98 | -0.39 | -4.16% | 9.46 | 9.46 | 8.735 | 265,720 |
