Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
06MA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 4.74 | 0.14 | 3.04% | 4.74 | 4.74 | 4.74 | 164 |
| Jun 27 2024 | 4.60 | 0.16 | 3.60% | 4.50 | 4.60 | 4.50 | 160 |
| Jun 26 2024 | 4.44 | -0.04 | -0.89% | 4.44 | 4.44 | 4.44 | 60 |
| Jun 25 2024 | 4.48 | -0.08 | -1.75% | 4.46 | 4.48 | 4.46 | 1,010 |
| Jun 24 2024 | 4.56 | -0.12 | -2.56% | 4.76 | 4.76 | 4.56 | 5,081 |
| Jun 21 2024 | 4.68 | -0.02 | -0.43% | 4.68 | 4.68 | 4.68 | 350 |
| Jun 20 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 180 |
| Jun 19 2024 | 4.70 | 0.04 | 0.86% | 4.72 | 4.72 | 4.70 | 508 |
| Jun 18 2024 | 4.66 | -0.16 | -3.32% | 4.78 | 4.78 | 4.64 | 660 |
| Jun 17 2024 | 4.82 | 0.06 | 1.26% | 4.72 | 4.82 | 4.72 | 221 |
| Jun 14 2024 | 4.76 | -0.02 | -0.42% | 4.86 | 4.86 | 4.76 | 499 |
| Jun 13 2024 | 4.78 | -0.08 | -1.65% | 4.82 | 4.88 | 4.78 | 900 |
| Jun 12 2024 | 4.86 | -0.06 | -1.22% | 4.88 | 4.88 | 4.84 | 363 |
| Jun 11 2024 | 4.92 | -0.08 | -1.60% | 4.94 | 4.94 | 4.92 | 219 |
| Jun 10 2024 | 5.00 | 0.30 | 6.38% | 4.70 | 5.00 | 4.70 | 1,284 |
| Jun 07 2024 | 4.70 | 0.04 | 0.86% | 4.70 | 4.70 | 4.70 | 50 |
| Jun 06 2024 | 4.66 | 0.06 | 1.30% | 4.64 | 4.66 | 4.64 | 85 |
| Jun 05 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0.00 |
| Jun 04 2024 | 4.60 | -0.02 | -0.43% | 4.64 | 4.70 | 4.60 | 3,077 |
| Jun 03 2024 | 4.62 | -0.08 | -1.70% | 4.66 | 4.66 | 4.60 | 171 |
| May 31 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 90 |
| May 30 2024 | 4.70 | -0.06 | -1.26% | 4.68 | 4.70 | 4.64 | 1,035 |
| May 29 2024 | 4.76 | 0.10 | 2.15% | 4.64 | 4.76 | 4.64 | 109 |
| May 28 2024 | 4.66 | -0.02 | -0.43% | 4.72 | 4.72 | 4.66 | 190 |
| May 27 2024 | 4.68 | -0.12 | -2.50% | 4.74 | 4.74 | 4.68 | 140 |
| May 24 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 0.00 |
| May 23 2024 | 4.80 | -0.02 | -0.41% | 4.76 | 4.80 | 4.76 | 1,019 |
| May 22 2024 | 4.82 | -0.12 | -2.43% | 4.88 | 4.88 | 4.82 | 1,494 |
| May 21 2024 | 4.94 | 0.00 | 0.00% | 4.94 | 4.94 | 4.94 | 0.00 |
| May 20 2024 | 4.94 | 0.00 | 0.00% | 4.94 | 4.94 | 4.94 | 0.00 |
| May 17 2024 | 4.94 | 0.00 | 0.00% | 4.94 | 4.94 | 4.94 | 0.00 |
| May 16 2024 | 4.94 | 0.08 | 1.65% | 4.84 | 4.94 | 4.84 | 1,651 |
| May 15 2024 | 4.86 | 0.06 | 1.25% | 4.86 | 4.86 | 4.78 | 3,793 |
| May 14 2024 | 4.80 | 0.00 | 0.00% | 4.78 | 4.80 | 4.78 | 2,450 |
| May 13 2024 | 4.80 | 0.04 | 0.84% | 4.72 | 4.80 | 4.72 | 1,100 |
| May 10 2024 | 4.76 | -0.16 | -3.25% | 4.76 | 4.76 | 4.76 | 100 |
| May 09 2024 | 4.92 | -0.02 | -0.40% | 4.92 | 4.92 | 4.92 | 20 |
| May 08 2024 | 4.94 | -0.16 | -3.14% | 4.94 | 4.94 | 4.94 | 500 |
| May 07 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 500 |
| May 06 2024 | 5.10 | 0.10 | 2.00% | 5.10 | 5.10 | 5.10 | 70 |
| May 03 2024 | 5.00 | 0.04 | 0.81% | 4.98 | 5.00 | 4.90 | 134 |
| May 02 2024 | 4.96 | -0.04 | -0.80% | 5.05 | 5.05 | 4.96 | 1,704 |
| Apr 30 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
| Apr 29 2024 | 5.00 | 0.14 | 2.88% | 4.86 | 5.05 | 4.86 | 732 |
| Apr 26 2024 | 4.86 | 0.12 | 2.53% | 4.78 | 4.86 | 4.78 | 950 |
| Apr 25 2024 | 4.74 | -0.14 | -2.87% | 4.82 | 4.88 | 4.74 | 2,042 |
| Apr 24 2024 | 4.88 | 0.02 | 0.41% | 4.80 | 4.88 | 4.80 | 178 |
| Apr 23 2024 | 4.86 | 0.06 | 1.25% | 4.86 | 4.86 | 4.86 | 3 |
| Apr 22 2024 | 4.80 | 0.04 | 0.84% | 4.94 | 4.98 | 4.80 | 2,704 |
| Apr 19 2024 | 4.76 | 0.24 | 5.31% | 4.70 | 4.76 | 4.70 | 1,371 |
| Apr 18 2024 | 4.52 | -0.10 | -2.16% | 4.56 | 4.56 | 4.52 | 251 |
| Apr 17 2024 | 4.62 | 0.02 | 0.43% | 4.60 | 4.62 | 4.60 | 336 |
| Apr 16 2024 | 4.60 | -0.08 | -1.71% | 4.68 | 4.68 | 4.60 | 123 |
| Apr 15 2024 | 4.68 | -0.06 | -1.27% | 4.82 | 4.82 | 4.68 | 391 |
| Apr 12 2024 | 4.74 | 0.00 | 0.00% | 4.84 | 4.84 | 4.74 | 2,510 |
| Apr 11 2024 | 4.74 | -0.10 | -2.07% | 4.82 | 4.82 | 4.74 | 950 |
| Apr 10 2024 | 4.84 | -0.02 | -0.41% | 4.90 | 4.90 | 4.84 | 822 |
| Apr 09 2024 | 4.86 | -0.02 | -0.41% | 4.86 | 4.86 | 4.86 | 200 |
| Apr 08 2024 | 4.88 | 0.10 | 2.09% | 4.76 | 4.88 | 4.76 | 520 |
| Apr 05 2024 | 4.78 | -0.18 | -3.63% | 4.78 | 4.78 | 4.78 | 240 |
| Apr 04 2024 | 4.96 | 0.14 | 2.90% | 4.90 | 4.96 | 4.90 | 1,144 |
| Apr 03 2024 | 4.82 | -0.10 | -2.03% | 4.80 | 4.82 | 4.72 | 170 |
| Apr 02 2024 | 4.92 | 0.22 | 4.68% | 4.88 | 4.92 | 4.88 | 181 |
