Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
III Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 3.33 | -0.04 | -1.19% | 3.36 | 3.38 | 3.32 | 75,064 |
| May 07 2024 | 3.37 | 0.01 | 0.30% | 3.36 | 3.402 | 3.36 | 116,690 |
| May 06 2024 | 3.36 | 0.02 | 0.60% | 3.34 | 3.385 | 3.32 | 143,560 |
| May 03 2024 | 3.34 | -0.02 | -0.60% | 3.39 | 3.405 | 3.33 | 118,016 |
| May 02 2024 | 3.36 | 0.02 | 0.60% | 3.36 | 3.40 | 3.34 | 98,193 |
| May 01 2024 | 3.34 | -0.03 | -0.89% | 3.37 | 3.39 | 3.32 | 120,801 |
| Apr 30 2024 | 3.37 | -0.08 | -2.18% | 3.44 | 3.46 | 3.35 | 188,612 |
| Apr 29 2024 | 3.445 | -0.01 | -0.14% | 3.45 | 3.495 | 3.42 | 133,780 |
| Apr 26 2024 | 3.45 | -0.04 | -1.15% | 3.50 | 3.5152 | 3.43 | 152,541 |
| Apr 25 2024 | 3.49 | -0.01 | -0.29% | 3.50 | 3.52 | 3.481 | 191,175 |
| Apr 24 2024 | 3.50 | -0.06 | -1.69% | 3.56 | 3.565 | 3.48 | 111,377 |
| Apr 23 2024 | 3.56 | -0.03 | -0.84% | 3.58 | 3.64 | 3.56 | 72,339 |
| Apr 22 2024 | 3.59 | -0.01 | -0.28% | 3.63 | 3.67 | 3.57 | 86,708 |
| Apr 19 2024 | 3.60 | -0.04 | -1.10% | 3.57 | 3.715 | 3.56 | 305,436 |
| Apr 18 2024 | 3.64 | -0.01 | -0.27% | 3.66 | 3.71 | 3.63 | 110,484 |
| Apr 17 2024 | 3.65 | -0.03 | -0.82% | 3.72 | 3.72 | 3.51 | 123,605 |
| Apr 16 2024 | 3.68 | -0.08 | -2.13% | 3.73 | 3.7784 | 3.68 | 60,625 |
| Apr 15 2024 | 3.76 | 0.07 | 1.90% | 3.70 | 3.7799 | 3.70 | 121,128 |
| Apr 12 2024 | 3.69 | -0.16 | -4.16% | 3.86 | 3.88 | 3.67 | 102,082 |
| Apr 11 2024 | 3.85 | -0.04 | -1.03% | 3.91 | 3.9221 | 3.82 | 68,942 |
| Apr 10 2024 | 3.89 | -0.10 | -2.51% | 3.93 | 3.93 | 3.85 | 118,643 |
| Apr 09 2024 | 3.99 | 0.08 | 2.05% | 3.91 | 4.01 | 3.91 | 103,744 |
| Apr 08 2024 | 3.91 | -0.09 | -2.25% | 4.00 | 4.025 | 3.91 | 66,072 |
| Apr 05 2024 | 4.00 | -0.07 | -1.72% | 4.06 | 4.1035 | 3.999 | 48,854 |
| Apr 04 2024 | 4.07 | -0.01 | -0.25% | 4.11 | 4.15 | 4.06 | 75,375 |
| Apr 03 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.185 | 4.05 | 153,415 |
| Apr 02 2024 | 4.08 | 0.09 | 2.26% | 4.00 | 4.09 | 3.985 | 106,530 |
| Apr 01 2024 | 3.99 | -0.05 | -1.24% | 4.05 | 4.06 | 3.93 | 150,027 |
| Mar 28 2024 | 4.04 | 0.01 | 0.25% | 4.04 | 4.1297 | 3.97 | 107,922 |
| Mar 27 2024 | 4.03 | 0.03 | 0.75% | 4.05 | 4.09 | 3.98 | 52,231 |
| Mar 26 2024 | 4.00 | -0.06 | -1.48% | 4.08 | 4.08 | 3.95 | 99,677 |
| Mar 25 2024 | 4.06 | 0.02 | 0.50% | 4.02 | 4.07 | 4.02 | 80,657 |
| Mar 22 2024 | 4.04 | -0.07 | -1.70% | 4.11 | 4.14 | 4.002 | 72,077 |
| Mar 21 2024 | 4.11 | 0.07 | 1.73% | 4.05 | 4.12 | 4.01 | 71,329 |
| Mar 20 2024 | 4.04 | 0.04 | 1.00% | 4.00 | 4.06 | 3.87 | 210,464 |
| Mar 19 2024 | 4.00 | 0.06 | 1.52% | 3.95 | 4.03 | 3.94 | 83,273 |
| Mar 18 2024 | 3.94 | -0.11 | -2.72% | 4.03 | 4.06 | 3.92 | 109,998 |
| Mar 15 2024 | 4.05 | 0.14 | 3.58% | 3.90 | 4.07 | 3.90 | 292,894 |
| Mar 14 2024 | 3.91 | -0.06 | -1.51% | 3.99 | 4.13 | 3.91 | 147,280 |
| Mar 13 2024 | 3.97 | -0.15 | -3.64% | 4.15 | 4.1762 | 3.96 | 110,640 |
| Mar 12 2024 | 4.12 | -0.12 | -2.83% | 4.20 | 4.22 | 4.0851 | 156,030 |
| Mar 11 2024 | 4.24 | 0.03 | 0.71% | 4.20 | 4.29 | 4.185 | 81,546 |
| Mar 08 2024 | 4.21 | -0.17 | -3.88% | 3.97 | 4.25 | 3.96 | 124,223 |
| Mar 07 2024 | 4.38 | 0.20 | 4.78% | 4.18 | 4.38 | 4.17 | 151,816 |
| Mar 06 2024 | 4.18 | 0.01 | 0.24% | 4.22 | 4.225 | 4.14 | 55,695 |
| Mar 05 2024 | 4.17 | -0.04 | -0.95% | 4.22 | 4.27 | 4.15 | 54,590 |
| Mar 04 2024 | 4.21 | -0.11 | -2.55% | 4.34 | 4.3683 | 4.21 | 50,432 |
| Mar 01 2024 | 4.32 | -0.01 | -0.23% | 4.35 | 4.40 | 4.21 | 93,807 |
| Feb 29 2024 | 4.33 | 0.14 | 3.34% | 4.23 | 4.39 | 4.22 | 132,582 |
| Feb 28 2024 | 4.19 | -0.14 | -3.23% | 4.26 | 4.38 | 4.18 | 84,744 |
| Feb 27 2024 | 4.33 | 0.09 | 2.12% | 4.27 | 4.34 | 4.25 | 103,053 |
| Feb 26 2024 | 4.24 | -0.04 | -0.93% | 4.28 | 4.34 | 4.20 | 79,383 |
| Feb 23 2024 | 4.28 | 0.03 | 0.71% | 4.23 | 4.32 | 4.23 | 47,133 |
| Feb 22 2024 | 4.25 | -0.08 | -1.85% | 4.34 | 4.34 | 4.21 | 161,222 |
| Feb 21 2024 | 4.33 | -0.01 | -0.23% | 4.32 | 4.34 | 4.2636 | 50,514 |
| Feb 20 2024 | 4.34 | -0.10 | -2.14% | 4.38 | 4.43 | 4.27 | 112,389 |
| Feb 16 2024 | 4.435 | -0.01 | -0.11% | 4.44 | 4.4702 | 4.41 | 103,210 |
| Feb 15 2024 | 4.44 | 0.13 | 3.02% | 4.37 | 4.485 | 4.34 | 110,925 |
| Feb 14 2024 | 4.31 | 0.16 | 3.86% | 4.18 | 4.33 | 4.18 | 126,802 |
| Feb 13 2024 | 4.15 | -0.31 | -6.95% | 4.41 | 4.41 | 4.12 | 129,804 |
| Feb 12 2024 | 4.46 | 0.10 | 2.29% | 4.36 | 4.50 | 4.35 | 146,494 |
| Feb 09 2024 | 4.36 | -0.03 | -0.68% | 4.39 | 4.42 | 4.36 | 89,598 |
