Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12 2024 | 12.76 | -0.34 | -2.60% | 13.96 | 14.00 | 12.72 | 1,084,335 |
| Dec 11 2024 | 13.10 | 0.50 | 3.97% | 12.70 | 13.50 | 12.70 | 1,051,025 |
| Dec 10 2024 | 12.60 | -1.40 | -10.00% | 14.00 | 14.00 | 12.60 | 1,559,205 |
| Dec 09 2024 | 14.00 | 1.54 | 12.36% | 13.28 | 14.50 | 12.88 | 3,639,281 |
| Dec 06 2024 | 12.46 | 0.66 | 5.59% | 12.20 | 12.48 | 11.90 | 337,431 |
| Dec 05 2024 | 11.80 | 0.17 | 1.46% | 11.28 | 12.20 | 11.28 | 624,533 |
| Dec 04 2024 | 11.63 | -0.01 | -0.09% | 12.00 | 12.38 | 11.63 | 172,271 |
| Dec 03 2024 | 11.64 | 0.11 | 0.95% | 11.64 | 11.96 | 11.40 | 206,767 |
| Dec 02 2024 | 11.53 | -0.17 | -1.45% | 11.28 | 11.98 | 11.28 | 218,740 |
| Nov 29 2024 | 11.70 | -0.51 | -4.18% | 11.40 | 11.98 | 11.30 | 1,253,648 |
| Nov 28 2024 | 12.21 | -0.91 | -6.94% | 12.50 | 12.50 | 11.68 | 681,989 |
| Nov 27 2024 | 13.12 | -0.09 | -0.68% | 13.50 | 13.50 | 12.04 | 1,271,464 |
| Nov 26 2024 | 13.21 | 1.05 | 8.63% | 11.50 | 14.00 | 11.50 | 2,507,574 |
| Nov 25 2024 | 12.16 | 0.28 | 2.36% | 11.78 | 12.68 | 11.78 | 525,956 |
| Nov 22 2024 | 11.88 | 0.03 | 0.25% | 11.32 | 11.88 | 11.32 | 889,117 |
| Nov 21 2024 | 11.85 | -0.25 | -2.07% | 11.70 | 11.90 | 11.52 | 535,507 |
| Nov 20 2024 | 12.10 | 0.36 | 3.07% | 11.32 | 12.18 | 11.30 | 1,625,827 |
| Nov 19 2024 | 11.74 | 0.62 | 5.58% | 11.30 | 11.98 | 11.30 | 1,890,334 |
| Nov 18 2024 | 11.12 | 0.12 | 1.09% | 11.00 | 11.24 | 11.00 | 1,345,239 |
| Nov 15 2024 | 11.00 | -0.40 | -3.51% | 11.16 | 11.16 | 11.00 | 693,022 |
| Nov 14 2024 | 11.40 | -0.18 | -1.55% | 11.50 | 11.50 | 11.18 | 1,614,283 |
| Nov 13 2024 | 11.58 | 0.00 | 0.00% | 11.16 | 11.90 | 11.16 | 1,390,576 |
| Nov 12 2024 | 11.58 | 0.08 | 0.70% | 11.50 | 11.58 | 11.18 | 1,653,426 |
| Nov 11 2024 | 11.50 | -0.16 | -1.37% | 11.54 | 11.54 | 11.20 | 499,424 |
| Nov 08 2024 | 11.66 | 0.08 | 0.69% | 11.66 | 11.66 | 11.66 | 260,282 |
| Nov 07 2024 | 11.58 | -0.21 | -1.78% | 11.50 | 12.00 | 11.20 | 259,579 |
| Nov 06 2024 | 11.79 | -0.10 | -0.84% | 11.50 | 12.00 | 11.50 | 787,508 |
| Nov 05 2024 | 11.89 | 0.09 | 0.76% | 12.02 | 12.30 | 11.80 | 1,281,537 |
| Nov 04 2024 | 11.80 | -0.14 | -1.17% | 11.52 | 12.48 | 11.52 | 468,497 |
| Nov 01 2024 | 11.94 | 0.28 | 2.40% | 11.80 | 12.72 | 11.46 | 1,513,633 |
| Oct 31 2024 | 11.66 | -0.24 | -2.02% | 11.52 | 12.08 | 11.40 | 1,073,127 |
| Oct 30 2024 | 11.90 | -0.14 | -1.16% | 12.00 | 12.00 | 11.82 | 950,090 |
| Oct 29 2024 | 12.04 | -0.66 | -5.20% | 12.68 | 12.84 | 11.84 | 1,236,962 |
| Oct 28 2024 | 12.70 | 0.55 | 4.53% | 12.48 | 12.98 | 12.10 | 1,950,164 |
| Oct 25 2024 | 12.15 | -0.01 | -0.08% | 12.20 | 12.20 | 11.52 | 2,318,366 |
| Oct 24 2024 | 12.16 | 0.21 | 1.76% | 11.82 | 12.48 | 11.50 | 1,371,221 |
| Oct 23 2024 | 11.95 | 0.37 | 3.20% | 12.48 | 13.00 | 11.50 | 2,086,163 |
| Oct 22 2024 | 11.58 | -2.32 | -16.69% | 14.00 | 14.00 | 10.80 | 7,656,324 |
| Oct 21 2024 | 13.90 | -0.93 | -6.27% | 14.44 | 14.96 | 13.90 | 1,001,877 |
| Oct 18 2024 | 14.83 | -0.68 | -4.38% | 15.02 | 15.48 | 14.70 | 1,946,909 |
| Oct 17 2024 | 15.51 | -0.35 | -2.21% | 15.06 | 16.48 | 15.06 | 186,665 |
| Oct 16 2024 | 15.86 | -0.34 | -2.10% | 16.50 | 16.50 | 15.00 | 1,372,183 |
| Oct 15 2024 | 16.20 | -3.30 | -16.92% | 19.14 | 19.14 | 15.62 | 2,663,356 |
| Oct 14 2024 | 19.50 | 0.94 | 5.06% | 17.22 | 19.50 | 17.22 | 1,223,430 |
| Oct 11 2024 | 18.56 | -0.20 | -1.07% | 19.10 | 19.50 | 17.52 | 1,244,465 |
| Oct 10 2024 | 18.76 | 1.31 | 7.51% | 17.98 | 19.10 | 17.98 | 2,498,394 |
| Oct 09 2024 | 17.45 | 1.45 | 9.06% | 16.20 | 18.00 | 15.82 | 2,737,495 |
| Oct 08 2024 | 16.00 | 0.65 | 4.23% | 16.48 | 16.50 | 15.42 | 2,185,831 |
| Oct 07 2024 | 15.35 | 1.73 | 12.70% | 13.28 | 15.50 | 13.28 | 2,566,634 |
| Oct 04 2024 | 13.62 | 0.24 | 1.79% | 13.82 | 13.82 | 13.44 | 536,798 |
| Oct 03 2024 | 13.38 | -0.01 | -0.07% | 13.06 | 13.58 | 12.52 | 534,434 |
| Oct 02 2024 | 13.39 | 0.16 | 1.21% | 13.00 | 13.82 | 13.00 | 531,016 |
| Oct 01 2024 | 13.23 | 0.09 | 0.68% | 13.50 | 13.74 | 13.23 | 375,687 |
| Sep 30 2024 | 13.14 | 0.18 | 1.39% | 13.14 | 13.36 | 13.14 | 332,705 |
| Sep 27 2024 | 12.96 | -0.22 | -1.67% | 12.74 | 13.30 | 12.72 | 1,224,987 |
| Sep 26 2024 | 13.18 | 0.28 | 2.17% | 13.00 | 13.32 | 13.00 | 875,878 |
| Sep 25 2024 | 12.90 | 0.25 | 1.98% | 12.76 | 12.94 | 12.64 | 445,749 |
| Sep 24 2024 | 12.65 | 0.08 | 0.64% | 12.52 | 12.72 | 12.24 | 685,643 |
| Sep 23 2024 | 12.57 | -0.42 | -3.23% | 12.98 | 13.00 | 12.57 | 456,569 |
| Sep 20 2024 | 12.99 | 0.33 | 2.61% | 12.99 | 12.99 | 12.99 | 278,153 |
| Sep 19 2024 | 12.66 | -0.04 | -0.31% | 13.00 | 13.00 | 12.50 | 67,317 |
| Sep 18 2024 | 12.70 | -0.30 | -2.31% | 12.38 | 12.78 | 12.38 | 498,610 |
| Sep 17 2024 | 13.00 | 0.08 | 0.62% | 12.98 | 13.00 | 12.64 | 351,753 |
| Sep 16 2024 | 12.92 | 0.04 | 0.31% | 13.20 | 13.36 | 12.92 | 637,693 |
