Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EYED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 4.8105 | -0.07 | -1.44% | 4.815 | 4.8158 | 4.7898 | 17,777 |
| May 21 2024 | 4.881 | -0.01 | -0.27% | 4.866 | 4.8883 | 4.8385 | 20,370 |
| May 20 2024 | 4.894 | 0.02 | 0.43% | 4.9195 | 4.9408 | 4.8885 | 10,924 |
| May 17 2024 | 4.873 | -0.01 | -0.13% | 4.887 | 4.9013 | 4.87 | 100,995 |
| May 16 2024 | 4.8793 | -0.03 | -0.67% | 4.945 | 4.945 | 4.8445 | 10,814 |
| May 15 2024 | 4.912 | -0.07 | -1.43% | 4.912 | 4.912 | 4.912 | 0 |
| May 14 2024 | 4.9835 | -0.04 | -0.72% | 4.991 | 4.991 | 4.9835 | 5,300 |
| May 13 2024 | 5.0195 | -0.01 | -0.19% | 5.021 | 5.036 | 5.0155 | 7,829 |
| May 10 2024 | 5.029 | 0.04 | 0.86% | 5.029 | 5.029 | 5.029 | 1,030 |
| May 09 2024 | 4.986 | 0.05 | 1.02% | 4.9905 | 4.9915 | 4.9798 | 14,975 |
| May 08 2024 | 4.9355 | 0.00 | 0.08% | 4.9355 | 4.9355 | 4.9355 | 2,570 |
| May 07 2024 | 4.9315 | 0.04 | 0.88% | 4.96 | 4.9705 | 4.9223 | 5,712 |
| May 03 2024 | 4.8883 | -0.03 | -0.59% | 4.8883 | 4.8883 | 4.8883 | 0 |
| May 02 2024 | 4.9175 | 0.02 | 0.32% | 4.9175 | 4.9175 | 4.9175 | 1,718 |
| May 01 2024 | 4.9018 | -0.05 | -1.01% | 4.936 | 4.945 | 4.893 | 10,296 |
| Apr 30 2024 | 4.952 | -0.04 | -0.87% | 4.9765 | 4.98 | 4.948 | 11,785 |
| Apr 29 2024 | 4.9955 | -0.02 | -0.49% | 4.99 | 4.9955 | 4.99 | 13,650 |
| Apr 26 2024 | 5.02 | 0.00 | 0.06% | 5.02 | 5.02 | 5.02 | 0 |
| Apr 25 2024 | 5.017 | -0.01 | -0.17% | 5.017 | 5.017 | 5.017 | 0 |
| Apr 24 2024 | 5.0255 | -0.01 | -0.22% | 5.0255 | 5.0255 | 5.0255 | 3,205 |
| Apr 23 2024 | 5.0365 | 0.00 | 0.01% | 5.051 | 5.073 | 5.0063 | 13,922 |
| Apr 22 2024 | 5.036 | 0.09 | 1.76% | 5.019 | 5.046 | 4.9995 | 3,090 |
| Apr 19 2024 | 4.949 | 0.01 | 0.18% | 4.854 | 4.9555 | 4.8503 | 2,059 |
| Apr 18 2024 | 4.9403 | -0.15 | -2.88% | 4.9005 | 4.9473 | 4.9005 | 621 |
| Apr 17 2024 | 5.087 | 0.03 | 0.51% | 5.075 | 5.095 | 5.0515 | 500 |
| Apr 16 2024 | 5.061 | -0.09 | -1.72% | 5.086 | 5.094 | 5.038 | 3,490 |
| Apr 15 2024 | 5.1495 | -0.09 | -1.74% | 5.147 | 5.165 | 5.135 | 3,891 |
| Apr 12 2024 | 5.2405 | 0.13 | 2.51% | 5.2405 | 5.2405 | 5.2405 | 250 |
| Apr 11 2024 | 5.112 | -0.02 | -0.33% | 5.153 | 5.1615 | 5.0985 | 1,422 |
| Apr 10 2024 | 5.129 | 0.05 | 0.97% | 5.129 | 5.129 | 5.129 | 0 |
| Apr 09 2024 | 5.0795 | -0.01 | -0.18% | 5.087 | 5.089 | 5.0785 | 6,390 |
| Apr 08 2024 | 5.0885 | 0.04 | 0.83% | 5.081 | 5.1115 | 5.0725 | 19,592 |
| Apr 05 2024 | 5.0465 | 0.02 | 0.45% | 5.0465 | 5.0465 | 5.0465 | 0 |
| Apr 04 2024 | 5.024 | 0.02 | 0.33% | 5.013 | 5.034 | 5.0095 | 6,793 |
| Apr 03 2024 | 5.0073 | 0.05 | 0.92% | 5.0073 | 5.0073 | 5.0073 | 0 |
| Apr 02 2024 | 4.9615 | 0.15 | 3.10% | 4.9615 | 4.9615 | 4.9615 | 2,735 |
| Mar 28 2024 | 4.8125 | 0.02 | 0.42% | 4.818 | 4.8268 | 4.7883 | 7,860 |
| Mar 27 2024 | 4.7923 | -0.04 | -0.75% | 4.7923 | 4.7923 | 4.7923 | 0 |
| Mar 26 2024 | 4.8283 | -0.02 | -0.37% | 4.816 | 4.8285 | 4.816 | 11,780 |
| Mar 25 2024 | 4.846 | 0.04 | 0.92% | 4.846 | 4.846 | 4.846 | 5,036 |
| Mar 22 2024 | 4.802 | 0.01 | 0.27% | 4.802 | 4.802 | 4.802 | 12,021 |
| Mar 21 2024 | 4.7893 | 0.05 | 0.95% | 4.7893 | 4.7893 | 4.7893 | 0 |
| Mar 20 2024 | 4.744 | -0.04 | -0.77% | 4.7625 | 4.7625 | 4.7403 | 7,741 |
| Mar 19 2024 | 4.781 | 0.07 | 1.38% | 4.781 | 4.781 | 4.781 | 0 |
| Mar 18 2024 | 4.7158 | 0.02 | 0.42% | 4.7158 | 4.7158 | 4.7158 | 1,000 |
| Mar 15 2024 | 4.6963 | 0.02 | 0.36% | 4.6963 | 4.6963 | 4.6963 | 1,640 |
| Mar 14 2024 | 4.6793 | 0.01 | 0.19% | 4.6735 | 4.6803 | 4.6735 | 3,385 |
| Mar 13 2024 | 4.6703 | 0.06 | 1.38% | 4.6703 | 4.6703 | 4.6703 | 0 |
| Mar 12 2024 | 4.6065 | 0.05 | 1.03% | 4.6065 | 4.6065 | 4.6065 | 8,860 |
| Mar 11 2024 | 4.5598 | -0.01 | -0.15% | 4.549 | 4.563 | 4.525 | 16,324 |
| Mar 08 2024 | 4.5668 | -0.02 | -0.46% | 4.5655 | 4.5803 | 4.561 | 7,119 |
| Mar 07 2024 | 4.588 | -0.01 | -0.22% | 4.588 | 4.588 | 4.588 | 750 |
| Mar 06 2024 | 4.5983 | 0.07 | 1.47% | 4.595 | 4.6028 | 4.595 | 8,120 |
| Mar 05 2024 | 4.5318 | 0.00 | -0.03% | 4.5415 | 4.5418 | 4.5278 | 3,605 |
| Mar 04 2024 | 4.533 | -0.04 | -0.86% | 4.533 | 4.533 | 4.533 | 0 |
| Mar 01 2024 | 4.5725 | 0.05 | 1.14% | 4.56 | 4.582 | 4.5408 | 20,663 |
| Feb 29 2024 | 4.521 | -0.01 | -0.22% | 4.521 | 4.521 | 4.521 | 0 |
| Feb 28 2024 | 4.5308 | -0.03 | -0.63% | 4.5308 | 4.5308 | 4.5308 | 0 |
| Feb 27 2024 | 4.5595 | 0.02 | 0.40% | 4.5595 | 4.5595 | 4.5595 | 1,765 |
| Feb 26 2024 | 4.5413 | -0.03 | -0.60% | 4.5405 | 4.5428 | 4.531 | 15,044 |
| Feb 23 2024 | 4.5685 | -0.01 | -0.26% | 4.5425 | 4.5685 | 4.536 | 25,213 |
