Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 0.9887 | -0.0113 | -1.13% | 0.9977 | 1.00 | 0.9401 | 7,081 |
| Apr 18 2024 | 1.00 | -0.03 | -2.91% | 0.96 | 1.01 | 0.9103 | 5,827 |
| Apr 17 2024 | 1.03 | 0.03 | 3.00% | 0.97 | 1.03 | 0.92 | 3,866 |
| Apr 16 2024 | 1.00 | -0.01 | -0.99% | 1.02 | 1.02 | 0.96 | 3,247 |
| Apr 15 2024 | 1.01 | 0.01 | 1.00% | 0.97 | 1.04 | 0.9502 | 30,161 |
| Apr 12 2024 | 1.00 | -0.03 | -2.91% | 1.04 | 1.04 | 0.95 | 13,509 |
| Apr 11 2024 | 1.03 | -0.03 | -2.83% | 1.06 | 1.06 | 0.99 | 8,290 |
| Apr 10 2024 | 1.06 | 0.04 | 3.92% | 1.04 | 1.06 | 0.9602 | 33,604 |
| Apr 09 2024 | 1.02 | -0.03 | -2.86% | 1.05 | 1.05 | 1.01 | 4,434 |
| Apr 08 2024 | 1.05 | 0.00 | 0.01% | 1.02 | 1.05 | 0.9962 | 23,444 |
| Apr 05 2024 | 1.0499 | 0.01 | 0.95% | 1.04 | 1.05 | 0.9953 | 44,487 |
| Apr 04 2024 | 1.04 | 0.01 | 0.98% | 1.00 | 1.06 | 0.99 | 11,131 |
| Apr 03 2024 | 1.0299 | -0.01 | -0.97% | 1.05 | 1.05 | 1.01 | 5,149 |
| Apr 02 2024 | 1.04 | -0.03 | -2.80% | 1.03 | 1.05 | 1.00 | 4,225 |
| Apr 01 2024 | 1.07 | 0.05 | 4.90% | 0.9894 | 1.07 | 0.98 | 19,473 |
| Mar 28 2024 | 1.02 | 0.00 | 0.00% | 1.00 | 1.03 | 0.8892 | 82,558 |
| Mar 27 2024 | 1.02 | 0.12 | 13.33% | 0.885 | 1.06 | 0.85 | 65,273 |
| Mar 26 2024 | 0.90 | 0.001 | 0.11% | 0.8745 | 0.91 | 0.87 | 6,123 |
| Mar 25 2024 | 0.899 | 0.0091 | 1.02% | 0.87 | 0.92 | 0.87 | 8,861 |
| Mar 22 2024 | 0.8899 | -0.0384 | -4.14% | 0.929 | 0.929 | 0.87 | 9,436 |
| Mar 21 2024 | 0.9283 | 0.02165 | 2.39% | 0.88 | 0.94999 | 0.87 | 6,771 |
| Mar 20 2024 | 0.90665 | -0.03335 | -3.55% | 0.919 | 0.919 | 0.885 | 26,622 |
| Mar 19 2024 | 0.94 | 0.0117 | 1.26% | 0.90 | 0.95 | 0.8652 | 25,165 |
| Mar 18 2024 | 0.9283 | -0.0417 | -4.30% | 0.9066 | 0.9366 | 0.9066 | 4,038 |
| Mar 15 2024 | 0.97 | 0.02 | 2.11% | 0.91 | 0.985 | 0.91 | 11,929 |
| Mar 14 2024 | 0.95 | -0.0096 | -1.00% | 0.93 | 0.99 | 0.897 | 18,508 |
| Mar 13 2024 | 0.9596 | 0.0396 | 4.30% | 0.8901 | 0.9599 | 0.8901 | 4,642 |
| Mar 12 2024 | 0.92 | -0.03521 | -3.69% | 0.9491 | 0.9491 | 0.90 | 5,429 |
| Mar 11 2024 | 0.955212 | 0.04521 | 4.97% | 0.88 | 0.969 | 0.88 | 5,568 |
| Mar 08 2024 | 0.91 | -0.039 | -4.11% | 0.93 | 0.94505 | 0.8832 | 8,832 |
| Mar 07 2024 | 0.949 | 0.049 | 5.44% | 0.883 | 0.949 | 0.86 | 10,877 |
| Mar 06 2024 | 0.90 | 0.00 | 0.00% | 0.8741 | 0.90 | 0.855 | 5,822 |
| Mar 05 2024 | 0.90 | -0.0301 | -3.24% | 0.94 | 0.94 | 0.85 | 29,602 |
| Mar 04 2024 | 0.9301 | -0.0199 | -2.09% | 0.93 | 0.94 | 0.92 | 15,773 |
| Mar 01 2024 | 0.95 | -0.02 | -2.06% | 0.9292 | 0.97 | 0.911 | 5,140 |
| Feb 29 2024 | 0.97 | 0.012 | 1.25% | 0.95 | 0.97 | 0.91 | 22,627 |
| Feb 28 2024 | 0.958 | 0.0161 | 1.71% | 0.9419 | 0.97 | 0.912 | 15,351 |
| Feb 27 2024 | 0.9419 | 0.0197 | 2.14% | 0.92 | 0.9677 | 0.91 | 5,868 |
| Feb 26 2024 | 0.9222 | -0.0478 | -4.93% | 0.9226 | 0.969 | 0.90 | 43,803 |
| Feb 23 2024 | 0.97 | 0.04 | 4.30% | 0.911 | 0.997 | 0.90 | 11,482 |
| Feb 22 2024 | 0.93 | -0.0214 | -2.25% | 0.97 | 0.97 | 0.911 | 5,917 |
| Feb 21 2024 | 0.9514 | 0.021 | 2.26% | 0.9125 | 0.9979 | 0.9101 | 20,974 |
| Feb 20 2024 | 0.9304 | -0.1696 | -15.42% | 1.02 | 1.0899 | 0.9304 | 49,315 |
| Feb 16 2024 | 1.10 | 0.03 | 2.80% | 0.9951 | 1.1799 | 0.92 | 112,398 |
| Feb 15 2024 | 1.07 | 0.21 | 24.42% | 0.95 | 1.24 | 0.86 | 332,373 |
| Feb 14 2024 | 0.86 | 0.02 | 2.38% | 0.83 | 0.90 | 0.8154 | 7,886 |
| Feb 13 2024 | 0.84 | 0.00 | 0.00% | 0.85 | 0.850101 | 0.84 | 2,828 |
| Feb 12 2024 | 0.84 | -0.06 | -6.67% | 0.875 | 0.9052 | 0.84 | 12,230 |
| Feb 09 2024 | 0.90 | 0.0476 | 5.58% | 0.89 | 0.90 | 0.86 | 2,693 |
| Feb 08 2024 | 0.8524 | 0.0324 | 3.95% | 0.95 | 0.96 | 0.80 | 45,514 |
| Feb 07 2024 | 0.82 | -0.0566 | -6.46% | 0.8998 | 0.90 | 0.82 | 21,590 |
| Feb 06 2024 | 0.8766 | -0.0384 | -4.20% | 0.88 | 0.8998 | 0.8702 | 7,436 |
| Feb 05 2024 | 0.915 | -0.035 | -3.68% | 0.90 | 0.95 | 0.90 | 1,822 |
| Feb 02 2024 | 0.95 | -0.0101 | -1.05% | 0.93 | 0.95 | 0.88 | 3,829 |
| Feb 01 2024 | 0.9601 | 0.04317 | 4.71% | 0.9169 | 1.00 | 0.9001 | 3,037 |
| Jan 31 2024 | 0.916929 | -0.05307 | -5.47% | 0.922 | 0.958 | 0.91 | 3,936 |
| Jan 30 2024 | 0.97 | -0.0002 | -0.02% | 0.95 | 0.97 | 0.95 | 14,614 |
| Jan 29 2024 | 0.9702 | -0.0604 | -5.86% | 1.05 | 1.05 | 0.97 | 21,200 |
| Jan 26 2024 | 1.0306 | 0.19 | 21.96% | 0.82 | 1.10 | 0.82 | 227,523 |
| Jan 25 2024 | 0.845 | 0.005 | 0.60% | 0.8698 | 0.92 | 0.82 | 56,066 |
| Jan 24 2024 | 0.84 | -0.008 | -0.94% | 0.82 | 0.86 | 0.7929 | 18,439 |
| Jan 23 2024 | 0.848 | 0.008 | 0.95% | 0.8201 | 0.8799 | 0.79 | 39,631 |
| Jan 22 2024 | 0.84 | 0.03 | 3.70% | 0.81 | 0.84 | 0.78 | 7,833 |
