Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
940 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 2.592 | -0.23 | -8.22% | 2.85 | 2.85 | 2.542 | 11,661 |
| Jun 27 2024 | 2.824 | -0.23 | -7.47% | 3.054 | 3.234 | 2.75 | 26,406 |
| Jun 26 2024 | 3.052 | 0.12 | 4.02% | 2.95 | 3.13 | 2.752 | 3,525 |
| Jun 25 2024 | 2.934 | -0.02 | -0.74% | 2.96 | 2.96 | 2.894 | 1,284 |
| Jun 24 2024 | 2.956 | -0.07 | -2.25% | 3.052 | 3.052 | 2.92 | 1,285 |
| Jun 21 2024 | 3.024 | -0.10 | -3.32% | 3.048 | 3.048 | 3.024 | 306 |
| Jun 20 2024 | 3.128 | 0.11 | 3.51% | 3.07 | 3.128 | 3.04 | 3,377 |
| Jun 19 2024 | 3.022 | -0.08 | -2.52% | 3.106 | 3.152 | 3.014 | 440 |
| Jun 18 2024 | 3.10 | 0.13 | 4.24% | 3.07 | 3.134 | 3.03 | 3,754 |
| Jun 17 2024 | 2.974 | 0.06 | 2.13% | 2.802 | 3.048 | 2.802 | 21,171 |
| Jun 14 2024 | 2.912 | -0.02 | -0.75% | 2.896 | 2.912 | 2.85 | 3,035 |
| Jun 13 2024 | 2.934 | -0.11 | -3.68% | 3.052 | 3.052 | 2.896 | 43,061 |
| Jun 12 2024 | 3.046 | -0.01 | -0.33% | 3.066 | 3.098 | 3.03 | 2,310 |
| Jun 11 2024 | 3.056 | -0.25 | -7.67% | 3.22 | 3.22 | 3.046 | 13,784 |
| Jun 10 2024 | 3.31 | 0.11 | 3.37% | 3.154 | 3.312 | 3.052 | 15,213 |
| Jun 07 2024 | 3.202 | -0.70 | -17.86% | 3.86 | 3.86 | 3.16 | 36,673 |
| Jun 06 2024 | 3.898 | 0.13 | 3.45% | 4.198 | 4.198 | 3.88 | 9,355 |
| Jun 05 2024 | 3.768 | 0.09 | 2.39% | 3.656 | 3.87 | 3.656 | 11,896 |
| Jun 04 2024 | 3.68 | 0.01 | 0.27% | 3.798 | 3.798 | 3.638 | 1,367 |
| Jun 03 2024 | 3.67 | 0.11 | 3.03% | 3.576 | 3.722 | 3.576 | 1,248 |
| May 31 2024 | 3.562 | -0.06 | -1.77% | 3.628 | 3.63 | 3.55 | 2,395 |
| May 30 2024 | 3.626 | 0.15 | 4.44% | 3.438 | 3.626 | 3.438 | 239 |
| May 29 2024 | 3.472 | -0.11 | -3.07% | 3.584 | 3.584 | 3.472 | 498 |
| May 28 2024 | 3.582 | 0.04 | 1.02% | 3.582 | 3.624 | 3.52 | 4,872 |
| May 27 2024 | 3.546 | -0.07 | -1.94% | 3.678 | 3.68 | 3.502 | 13,855 |
| May 24 2024 | 3.616 | 0.09 | 2.44% | 3.54 | 3.642 | 3.54 | 4,154 |
| May 23 2024 | 3.53 | 0.26 | 8.08% | 3.36 | 3.71 | 3.332 | 25,113 |
| May 22 2024 | 3.266 | -0.02 | -0.67% | 3.29 | 3.302 | 3.226 | 6,097 |
| May 21 2024 | 3.288 | 0.05 | 1.48% | 3.30 | 3.30 | 3.196 | 251 |
| May 20 2024 | 3.24 | 0.00 | 0.00% | 3.246 | 3.258 | 3.236 | 1,509 |
| May 17 2024 | 3.24 | 0.05 | 1.69% | 3.188 | 3.27 | 3.188 | 6,041 |
| May 16 2024 | 3.186 | -0.03 | -0.81% | 3.22 | 3.22 | 3.136 | 10,705 |
| May 15 2024 | 3.212 | 0.04 | 1.13% | 3.234 | 3.234 | 3.154 | 1,081 |
| May 14 2024 | 3.176 | -0.04 | -1.37% | 3.208 | 3.25 | 3.176 | 10,264 |
| May 13 2024 | 3.22 | 0.15 | 4.75% | 3.098 | 3.25 | 3.04 | 7,031 |
| May 10 2024 | 3.074 | -0.03 | -0.90% | 3.108 | 3.17 | 3.074 | 1,266 |
| May 09 2024 | 3.102 | 0.05 | 1.51% | 3.052 | 3.102 | 3.048 | 2,674 |
| May 08 2024 | 3.056 | -0.01 | -0.33% | 3.062 | 3.10 | 3.012 | 1,940 |
| May 07 2024 | 3.066 | 0.14 | 4.93% | 2.932 | 3.066 | 2.92 | 1,507 |
| May 06 2024 | 2.922 | 0.01 | 0.41% | 2.882 | 2.922 | 2.882 | 6,426 |
| May 03 2024 | 2.91 | 0.05 | 1.89% | 2.868 | 2.93 | 2.868 | 64 |
| May 02 2024 | 2.856 | -0.10 | -3.51% | 2.928 | 2.954 | 2.856 | 2,497 |
| Apr 30 2024 | 2.96 | 0.06 | 2.07% | 2.95 | 2.96 | 2.92 | 7,418 |
| Apr 29 2024 | 2.90 | 0.15 | 5.45% | 2.788 | 2.934 | 2.762 | 1,271 |
| Apr 26 2024 | 2.75 | 0.14 | 5.44% | 2.602 | 2.75 | 2.602 | 617 |
| Apr 25 2024 | 2.608 | -0.07 | -2.47% | 2.66 | 2.708 | 2.606 | 1,084 |
| Apr 24 2024 | 2.674 | -0.08 | -2.90% | 2.758 | 2.758 | 2.674 | 130 |
| Apr 23 2024 | 2.754 | 0.00 | 0.07% | 2.748 | 2.778 | 2.712 | 5,315 |
| Apr 22 2024 | 2.752 | 0.07 | 2.61% | 2.708 | 2.752 | 2.64 | 335 |
| Apr 19 2024 | 2.682 | 0.11 | 4.44% | 2.578 | 2.684 | 2.52 | 5,266 |
| Apr 18 2024 | 2.568 | -0.11 | -4.18% | 2.676 | 2.676 | 2.568 | 1,909 |
| Apr 17 2024 | 2.68 | -0.04 | -1.47% | 2.682 | 2.682 | 2.668 | 193 |
| Apr 16 2024 | 2.72 | -0.08 | -2.86% | 2.722 | 2.722 | 2.668 | 773 |
| Apr 15 2024 | 2.80 | 0.00 | 0.00% | 2.832 | 2.874 | 2.738 | 6,102 |
| Apr 12 2024 | 2.80 | -0.15 | -5.15% | 2.96 | 2.962 | 2.784 | 3,586 |
| Apr 11 2024 | 2.952 | 0.03 | 1.03% | 2.912 | 2.97 | 2.91 | 3,066 |
| Apr 10 2024 | 2.922 | -0.11 | -3.69% | 3.078 | 3.08 | 2.918 | 4,140 |
| Apr 09 2024 | 3.034 | 0.04 | 1.47% | 2.986 | 3.038 | 2.952 | 6,830 |
| Apr 08 2024 | 2.99 | 0.09 | 3.10% | 2.90 | 2.99 | 2.82 | 7,770 |
| Apr 05 2024 | 2.90 | 0.14 | 5.00% | 2.78 | 2.902 | 2.716 | 12,357 |
| Apr 04 2024 | 2.762 | 0.06 | 2.37% | 2.714 | 2.796 | 2.71 | 2,106 |
| Apr 03 2024 | 2.698 | 0.03 | 0.97% | 2.68 | 2.714 | 2.68 | 3,972 |
| Apr 02 2024 | 2.672 | -0.11 | -4.06% | 2.83 | 2.834 | 2.604 | 4,499 |
