Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FREE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 4.82 | 0.00 | 0.00% | 4.81 | 4.82 | 4.80 | 265,543 |
| May 23 2024 | 4.82 | 0.01 | 0.21% | 4.82 | 4.83 | 4.81 | 112,061 |
| May 22 2024 | 4.81 | -0.01 | -0.21% | 4.84 | 4.84 | 4.81 | 566,702 |
| May 21 2024 | 4.82 | -0.01 | -0.21% | 4.83 | 4.83 | 4.82 | 189,543 |
| May 20 2024 | 4.83 | 0.01 | 0.21% | 4.84 | 4.84 | 4.82 | 144,514 |
| May 17 2024 | 4.82 | -0.01 | -0.21% | 4.83 | 4.84 | 4.82 | 78,700 |
| May 16 2024 | 4.83 | 0.01 | 0.21% | 4.83 | 4.83 | 4.82 | 90,714 |
| May 15 2024 | 4.82 | 0.00 | 0.00% | 4.82 | 4.83 | 4.82 | 92,732 |
| May 14 2024 | 4.82 | -0.01 | -0.21% | 4.84 | 4.84 | 4.82 | 213,910 |
| May 13 2024 | 4.83 | 0.00 | 0.00% | 4.85 | 4.85 | 4.83 | 222,267 |
| May 10 2024 | 4.83 | -0.01 | -0.21% | 4.84 | 4.84 | 4.83 | 112,758 |
| May 09 2024 | 4.84 | 0.01 | 0.21% | 4.82 | 4.845 | 4.82 | 147,209 |
| May 08 2024 | 4.83 | 0.00 | 0.10% | 4.83 | 4.84 | 4.82 | 121,314 |
| May 07 2024 | 4.825 | 0.00 | 0.10% | 4.825 | 4.85 | 4.82 | 350,404 |
| May 06 2024 | 4.82 | 0.00 | 0.10% | 4.82 | 4.83 | 4.82 | 602,279 |
| May 03 2024 | 4.815 | 0.00 | 0.00% | 4.82 | 4.83 | 4.81 | 261,808 |
| May 02 2024 | 4.815 | 0.00 | 0.00% | 4.83 | 4.83 | 4.81 | 340,694 |
| May 01 2024 | 4.815 | -0.01 | -0.10% | 4.83 | 4.83 | 4.81 | 230,370 |
| Apr 30 2024 | 4.82 | 0.01 | 0.21% | 4.82 | 4.8275 | 4.81 | 285,213 |
| Apr 29 2024 | 4.81 | -0.01 | -0.10% | 4.81 | 4.83 | 4.81 | 382,724 |
| Apr 26 2024 | 4.815 | 0.01 | 0.10% | 4.82 | 4.83 | 4.81 | 462,587 |
| Apr 25 2024 | 4.81 | -0.01 | -0.21% | 4.84 | 4.84 | 4.81 | 412,119 |
| Apr 24 2024 | 4.82 | 0.00 | 0.00% | 4.82 | 4.83 | 4.81 | 179,900 |
| Apr 23 2024 | 4.82 | -0.01 | -0.21% | 4.84 | 4.84 | 4.81 | 883,690 |
| Apr 22 2024 | 4.83 | -0.01 | -0.21% | 4.83 | 4.84 | 4.82 | 734,332 |
| Apr 19 2024 | 4.84 | 0.01 | 0.21% | 4.83 | 4.84 | 4.82 | 221,707 |
| Apr 18 2024 | 4.83 | 0.00 | 0.00% | 4.83 | 4.84 | 4.82 | 306,219 |
| Apr 17 2024 | 4.83 | 0.01 | 0.21% | 4.82 | 4.84 | 4.82 | 731,982 |
| Apr 16 2024 | 4.82 | -0.01 | -0.21% | 4.84 | 4.84 | 4.7999 | 1,375,596 |
| Apr 15 2024 | 4.83 | 0.00 | 0.00% | 4.84 | 4.84 | 4.82 | 877,403 |
| Apr 12 2024 | 4.83 | 0.01 | 0.21% | 4.83 | 4.83 | 4.82 | 201,561 |
| Apr 11 2024 | 4.82 | -0.02 | -0.41% | 4.84 | 4.84 | 4.82 | 318,487 |
| Apr 10 2024 | 4.84 | 0.02 | 0.41% | 4.82 | 4.84 | 4.81 | 209,384 |
| Apr 09 2024 | 4.82 | 0.00 | 0.00% | 4.83 | 4.84 | 4.81 | 233,820 |
| Apr 08 2024 | 4.82 | 0.01 | 0.21% | 4.82 | 4.84 | 4.81 | 136,823 |
| Apr 05 2024 | 4.81 | -0.01 | -0.21% | 4.83 | 4.83 | 4.80 | 377,694 |
| Apr 04 2024 | 4.82 | -0.01 | -0.21% | 4.83 | 4.84 | 4.82 | 556,311 |
| Apr 03 2024 | 4.83 | 0.01 | 0.21% | 4.83 | 4.84 | 4.82 | 368,269 |
| Apr 02 2024 | 4.82 | -0.01 | -0.21% | 4.83 | 4.84 | 4.82 | 335,418 |
| Apr 01 2024 | 4.83 | 0.00 | 0.00% | 4.83 | 4.84 | 4.83 | 222,593 |
| Mar 28 2024 | 4.83 | 0.00 | 0.00% | 4.82 | 4.84 | 4.82 | 968,009 |
| Mar 27 2024 | 4.83 | 0.00 | 0.00% | 4.82 | 4.83 | 4.81 | 69,054 |
| Mar 26 2024 | 4.83 | 0.00 | 0.00% | 4.83 | 4.83 | 4.81 | 290,187 |
| Mar 25 2024 | 4.83 | 0.01 | 0.21% | 4.83 | 4.85 | 4.82 | 323,861 |
| Mar 22 2024 | 4.82 | 0.02 | 0.31% | 4.81 | 4.83 | 4.80 | 487,271 |
| Mar 21 2024 | 4.805 | 0.00 | 0.10% | 4.81 | 4.815 | 4.80 | 404,680 |
| Mar 20 2024 | 4.80 | 0.01 | 0.21% | 4.80 | 4.81 | 4.79 | 312,117 |
| Mar 19 2024 | 4.79 | -0.01 | -0.21% | 4.80 | 4.81 | 4.79 | 203,692 |
| Mar 18 2024 | 4.80 | 0.03 | 0.63% | 4.77 | 4.81 | 4.77 | 1,965,963 |
| Mar 15 2024 | 4.77 | -0.01 | -0.21% | 4.78 | 4.79 | 4.77 | 373,871 |
| Mar 14 2024 | 4.78 | -0.01 | -0.21% | 4.78 | 4.79 | 4.78 | 472,898 |
| Mar 13 2024 | 4.79 | 0.01 | 0.21% | 4.77 | 4.79 | 4.77 | 236,699 |
| Mar 12 2024 | 4.78 | 0.01 | 0.21% | 4.77 | 4.79 | 4.77 | 317,330 |
| Mar 11 2024 | 4.77 | 0.00 | 0.00% | 4.77 | 4.79 | 4.77 | 673,651 |
| Mar 08 2024 | 4.77 | 0.00 | 0.00% | 4.77 | 4.78 | 4.76 | 566,260 |
| Mar 07 2024 | 4.77 | -0.01 | -0.21% | 4.78 | 4.78 | 4.76 | 896,915 |
| Mar 06 2024 | 4.78 | 0.01 | 0.21% | 4.78 | 4.78 | 4.77 | 185,392 |
| Mar 05 2024 | 4.77 | 0.00 | 0.00% | 4.78 | 4.79 | 4.77 | 390,585 |
| Mar 04 2024 | 4.77 | -0.02 | -0.42% | 4.78 | 4.79 | 4.77 | 294,056 |
| Mar 01 2024 | 4.79 | 0.01 | 0.21% | 4.79 | 4.80 | 4.78 | 220,870 |
| Feb 29 2024 | 4.78 | 0.00 | 0.00% | 4.79 | 4.82 | 4.77 | 442,378 |
| Feb 28 2024 | 4.78 | 0.02 | 0.42% | 4.76 | 4.78 | 4.76 | 651,985 |
| Feb 27 2024 | 4.76 | -0.02 | -0.31% | 4.78 | 4.78 | 4.76 | 406,891 |
| Feb 26 2024 | 4.775 | -0.01 | -0.10% | 4.77 | 4.78 | 4.76 | 1,013,495 |
