Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
YOU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 6.47 | 0.00 | 0.00% | 6.47 | 6.49 | 6.46 | 324,180 |
| Dec 12 2024 | 6.47 | 0.02 | 0.31% | 6.46 | 6.49 | 6.46 | 411,385 |
| Dec 11 2024 | 6.45 | 2.51 | 63.50% | 6.49 | 6.52 | 6.31 | 2,423,588 |
| Dec 10 2024 | 3.945 | 0.09 | 2.47% | 3.85 | 3.945 | 3.73 | 62,227 |
| Dec 09 2024 | 3.85 | 0.06 | 1.58% | 3.78 | 3.875 | 3.705 | 82,117 |
| Dec 06 2024 | 3.79 | 0.09 | 2.43% | 3.65 | 3.79 | 3.65 | 58,323 |
| Dec 05 2024 | 3.70 | 0.10 | 2.78% | 3.60 | 3.72 | 3.60 | 74,356 |
| Dec 04 2024 | 3.60 | 0.23 | 6.82% | 3.375 | 3.66 | 3.375 | 98,129 |
| Dec 03 2024 | 3.37 | -0.05 | -1.32% | 3.425 | 3.465 | 3.335 | 18,344 |
| Dec 02 2024 | 3.415 | 0.15 | 4.43% | 3.36 | 3.43 | 3.295 | 16,800 |
| Nov 29 2024 | 3.27 | -0.13 | -3.68% | 3.395 | 3.395 | 3.235 | 14,240 |
| Nov 28 2024 | 3.395 | -0.04 | -1.16% | 3.475 | 3.475 | 3.305 | 8,297 |
| Nov 27 2024 | 3.435 | 0.04 | 1.33% | 3.40 | 3.455 | 3.29 | 11,210 |
| Nov 26 2024 | 3.39 | -0.05 | -1.31% | 3.335 | 3.45 | 3.315 | 11,618 |
| Nov 25 2024 | 3.435 | 0.14 | 4.25% | 3.225 | 3.44 | 3.225 | 53,066 |
| Nov 22 2024 | 3.295 | 0.07 | 2.01% | 3.295 | 3.295 | 3.185 | 26,522 |
| Nov 21 2024 | 3.23 | 0.00 | 0.00% | 3.23 | 3.295 | 3.165 | 42,112 |
| Nov 20 2024 | 3.23 | 0.02 | 0.78% | 3.235 | 3.28 | 3.035 | 28,764 |
| Nov 19 2024 | 3.205 | -0.01 | -0.16% | 3.295 | 3.295 | 3.145 | 13,709 |
| Nov 18 2024 | 3.21 | 0.02 | 0.47% | 3.105 | 3.305 | 3.105 | 33,870 |
| Nov 15 2024 | 3.195 | 0.00 | 0.00% | 3.10 | 3.195 | 3.085 | 7,037 |
| Nov 14 2024 | 3.195 | 0.08 | 2.57% | 3.18 | 3.195 | 3.055 | 23,648 |
| Nov 13 2024 | 3.115 | 0.01 | 0.32% | 3.095 | 3.16 | 3.05 | 15,161 |
| Nov 12 2024 | 3.105 | -0.08 | -2.51% | 3.175 | 3.175 | 3.05 | 48,544 |
| Nov 11 2024 | 3.185 | 0.04 | 1.11% | 3.105 | 3.235 | 3.105 | 25,614 |
| Nov 08 2024 | 3.15 | -0.16 | -4.69% | 3.305 | 3.37 | 3.00 | 62,497 |
| Nov 07 2024 | 3.305 | 0.08 | 2.32% | 3.20 | 3.385 | 3.20 | 31,558 |
| Nov 06 2024 | 3.23 | -0.06 | -1.82% | 3.365 | 3.37 | 3.135 | 42,004 |
| Nov 05 2024 | 3.29 | 0.10 | 2.97% | 3.195 | 3.365 | 3.14 | 39,983 |
| Nov 04 2024 | 3.195 | -0.01 | -0.31% | 3.115 | 3.24 | 3.09 | 25,888 |
| Nov 01 2024 | 3.205 | 0.04 | 1.26% | 3.12 | 3.215 | 3.06 | 9,942 |
| Oct 31 2024 | 3.165 | -0.03 | -0.78% | 3.185 | 3.185 | 3.045 | 12,851 |
| Oct 30 2024 | 3.19 | 0.04 | 1.11% | 3.185 | 3.20 | 3.10 | 28,667 |
| Oct 29 2024 | 3.155 | 0.11 | 3.78% | 3.05 | 3.23 | 2.93 | 84,490 |
| Oct 28 2024 | 3.04 | 0.15 | 5.01% | 3.045 | 3.045 | 2.87 | 29,704 |
| Oct 25 2024 | 2.895 | 0.03 | 1.05% | 2.86 | 2.945 | 2.835 | 25,873 |
| Oct 24 2024 | 2.865 | -0.02 | -0.52% | 2.87 | 3.005 | 2.815 | 49,226 |
| Oct 23 2024 | 2.88 | -0.04 | -1.37% | 2.945 | 2.96 | 2.865 | 51,753 |
| Oct 22 2024 | 2.92 | -0.07 | -2.18% | 2.975 | 3.025 | 2.905 | 26,473 |
| Oct 21 2024 | 2.985 | -0.10 | -3.08% | 3.10 | 3.10 | 2.905 | 43,422 |
| Oct 18 2024 | 3.08 | 0.04 | 1.15% | 3.05 | 3.135 | 3.035 | 14,501 |
| Oct 17 2024 | 3.045 | -0.14 | -4.25% | 3.085 | 3.145 | 3.045 | 20,460 |
| Oct 16 2024 | 3.18 | -0.06 | -1.85% | 3.15 | 3.245 | 3.085 | 32,150 |
| Oct 15 2024 | 3.24 | 0.04 | 1.09% | 3.28 | 3.35 | 3.095 | 47,310 |
| Oct 14 2024 | 3.205 | -0.15 | -4.47% | 3.49 | 3.50 | 3.125 | 54,381 |
| Oct 11 2024 | 3.355 | -0.08 | -2.33% | 3.445 | 3.485 | 3.355 | 39,683 |
| Oct 10 2024 | 3.435 | 0.10 | 3.00% | 3.53 | 3.645 | 3.145 | 201,717 |
| Oct 09 2024 | 3.335 | 0.16 | 5.04% | 3.24 | 3.335 | 3.22 | 26,202 |
| Oct 08 2024 | 3.175 | -0.05 | -1.55% | 3.19 | 3.245 | 3.135 | 5,550 |
| Oct 07 2024 | 3.225 | 0.08 | 2.38% | 3.155 | 3.225 | 3.12 | 15,365 |
| Oct 04 2024 | 3.15 | -0.03 | -0.79% | 3.19 | 3.245 | 3.10 | 7,855 |
| Oct 03 2024 | 3.175 | -0.04 | -1.24% | 3.20 | 3.20 | 3.085 | 5,649 |
| Oct 02 2024 | 3.215 | 0.03 | 1.10% | 3.275 | 3.275 | 3.115 | 5,715 |
| Oct 01 2024 | 3.18 | -0.12 | -3.49% | 3.295 | 3.31 | 3.18 | 15,169 |
| Sep 30 2024 | 3.295 | 0.04 | 1.38% | 3.275 | 3.295 | 3.185 | 19,543 |
| Sep 27 2024 | 3.25 | 0.09 | 2.69% | 3.075 | 3.28 | 3.075 | 70,893 |
| Sep 26 2024 | 3.165 | 0.04 | 1.12% | 3.065 | 3.165 | 3.065 | 6,216 |
| Sep 25 2024 | 3.13 | 0.09 | 2.96% | 3.125 | 3.13 | 3.05 | 8,495 |
| Sep 24 2024 | 3.04 | 0.13 | 4.29% | 2.92 | 3.14 | 2.90 | 20,006 |
| Sep 23 2024 | 2.915 | -0.12 | -3.95% | 2.98 | 3.04 | 2.915 | 11,263 |
| Sep 20 2024 | 3.035 | -0.01 | -0.33% | 2.95 | 3.06 | 2.95 | 21,376 |
| Sep 19 2024 | 3.045 | 0.15 | 5.00% | 2.85 | 3.05 | 2.835 | 41,847 |
| Sep 18 2024 | 2.90 | 0.09 | 3.39% | 2.805 | 2.90 | 2.755 | 30,003 |
| Sep 17 2024 | 2.805 | 0.12 | 4.47% | 2.675 | 2.89 | 2.675 | 63,905 |
| Sep 16 2024 | 2.685 | -0.12 | -4.28% | 2.755 | 2.805 | 2.665 | 34,303 |
