Register for streaming realtime charts, analysis tools, and prices.
CORE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.56 | 0.00 | 0.00% | 1.545 | 1.56 | 1.52 | 16,300 |
| May 20 2024 | 1.56 | -0.07 | -4.29% | 1.625 | 1.66 | 1.525 | 111,562 |
| May 17 2024 | 1.63 | -0.03 | -1.81% | 1.645 | 1.645 | 1.63 | 20,439 |
| May 16 2024 | 1.66 | -0.05 | -2.64% | 1.69 | 1.69 | 1.65 | 15,100 |
| May 15 2024 | 1.705 | 0.01 | 0.59% | 1.705 | 1.705 | 1.705 | 10 |
| May 14 2024 | 1.695 | -0.09 | -4.78% | 1.78 | 1.78 | 1.69 | 41,120 |
| May 13 2024 | 1.78 | 0.01 | 0.28% | 1.785 | 1.795 | 1.75 | 4,804 |
| May 10 2024 | 1.775 | 0.00 | 0.28% | 1.78 | 1.795 | 1.745 | 21,082 |
| May 09 2024 | 1.77 | 0.05 | 3.21% | 1.72 | 1.82 | 1.70 | 40,335 |
| May 08 2024 | 1.715 | 0.02 | 0.88% | 1.70 | 1.72 | 1.70 | 26,688 |
| May 07 2024 | 1.70 | 0.02 | 1.19% | 1.685 | 1.70 | 1.66 | 23,082 |
| May 06 2024 | 1.68 | 0.11 | 6.67% | 1.60 | 1.695 | 1.60 | 50,238 |
| May 03 2024 | 1.575 | 0.00 | 0.00% | 1.575 | 1.575 | 1.575 | 0.00 |
| May 02 2024 | 1.575 | 0.01 | 0.64% | 1.57 | 1.60 | 1.54 | 16,789 |
| Apr 30 2024 | 1.565 | 0.02 | 1.62% | 1.54 | 1.565 | 1.54 | 4,000 |
| Apr 29 2024 | 1.54 | -0.01 | -0.32% | 1.545 | 1.565 | 1.54 | 16,570 |
| Apr 26 2024 | 1.545 | 0.01 | 0.98% | 1.53 | 1.565 | 1.53 | 20,080 |
| Apr 25 2024 | 1.53 | 0.04 | 2.68% | 1.50 | 1.53 | 1.50 | 2,550 |
| Apr 24 2024 | 1.49 | -0.06 | -3.56% | 1.51 | 1.545 | 1.49 | 8,964 |
| Apr 23 2024 | 1.545 | 0.03 | 2.32% | 1.505 | 1.545 | 1.50 | 33,825 |
| Apr 22 2024 | 1.51 | -0.05 | -3.21% | 1.535 | 1.56 | 1.50 | 25,785 |
| Apr 19 2024 | 1.56 | -0.01 | -0.32% | 1.535 | 1.56 | 1.535 | 1,672 |
| Apr 18 2024 | 1.565 | 0.01 | 0.97% | 1.51 | 1.63 | 1.50 | 32,459 |
| Apr 17 2024 | 1.55 | -0.02 | -1.27% | 1.57 | 1.57 | 1.51 | 20,448 |
| Apr 16 2024 | 1.57 | -0.06 | -3.38% | 1.625 | 1.625 | 1.57 | 12,894 |
| Apr 15 2024 | 1.625 | 0.02 | 1.56% | 1.60 | 1.625 | 1.60 | 1,160 |
| Apr 12 2024 | 1.60 | -0.01 | -0.62% | 1.61 | 1.61 | 1.60 | 1,210 |
| Apr 11 2024 | 1.61 | 0.01 | 0.63% | 1.61 | 1.61 | 1.61 | 1,200 |
| Apr 10 2024 | 1.60 | -0.01 | -0.62% | 1.60 | 1.60 | 1.60 | 3,088 |
| Apr 09 2024 | 1.61 | -0.02 | -1.23% | 1.61 | 1.61 | 1.61 | 150 |
| Apr 08 2024 | 1.63 | -0.01 | -0.61% | 1.64 | 1.64 | 1.605 | 968 |
| Apr 05 2024 | 1.64 | 0.02 | 1.23% | 1.62 | 1.64 | 1.62 | 25,297 |
| Apr 04 2024 | 1.62 | -0.02 | -0.92% | 1.62 | 1.62 | 1.62 | 28,101 |
| Apr 03 2024 | 1.635 | 0.01 | 0.31% | 1.635 | 1.635 | 1.61 | 43,946 |
| Apr 02 2024 | 1.63 | 0.03 | 1.87% | 1.65 | 1.65 | 1.63 | 22,288 |
| Mar 28 2024 | 1.60 | -0.10 | -5.60% | 1.695 | 1.695 | 1.54 | 98,468 |
| Mar 27 2024 | 1.695 | -0.03 | -1.74% | 1.705 | 1.73 | 1.675 | 88,024 |
| Mar 26 2024 | 1.725 | -0.12 | -6.25% | 1.80 | 1.80 | 1.67 | 91,019 |
| Mar 25 2024 | 1.84 | 0.06 | 3.37% | 1.755 | 1.86 | 1.755 | 20,554 |
| Mar 22 2024 | 1.78 | 0.09 | 5.33% | 1.70 | 1.865 | 1.695 | 51,713 |
| Mar 21 2024 | 1.69 | 0.01 | 0.90% | 1.69 | 1.70 | 1.67 | 14,000 |
| Mar 20 2024 | 1.675 | -0.03 | -1.47% | 1.73 | 1.73 | 1.66 | 16,118 |
| Mar 19 2024 | 1.70 | -0.03 | -1.73% | 1.74 | 1.75 | 1.66 | 34,130 |
| Mar 18 2024 | 1.73 | 0.02 | 1.17% | 1.74 | 1.745 | 1.705 | 13,747 |
| Mar 15 2024 | 1.71 | -0.08 | -4.47% | 1.74 | 1.785 | 1.71 | 17,225 |
| Mar 14 2024 | 1.79 | 0.01 | 0.28% | 1.80 | 1.80 | 1.78 | 9,280 |
| Mar 13 2024 | 1.785 | -0.02 | -0.83% | 1.785 | 1.785 | 1.785 | 3,000 |
| Mar 12 2024 | 1.80 | 0.03 | 1.69% | 1.775 | 1.80 | 1.775 | 4,008 |
| Mar 11 2024 | 1.77 | 0.07 | 4.12% | 1.72 | 1.77 | 1.72 | 1,149 |
| Mar 08 2024 | 1.70 | -0.10 | -5.29% | 1.785 | 1.785 | 1.70 | 39,181 |
| Mar 07 2024 | 1.795 | -0.04 | -2.18% | 1.805 | 1.825 | 1.76 | 15,693 |
| Mar 06 2024 | 1.835 | -0.02 | -0.81% | 1.88 | 1.88 | 1.80 | 26,131 |
| Mar 05 2024 | 1.85 | -0.01 | -0.54% | 1.83 | 1.85 | 1.82 | 7,533 |
| Mar 04 2024 | 1.86 | -0.04 | -1.85% | 1.895 | 1.895 | 1.86 | 3,000 |
| Mar 01 2024 | 1.895 | 0.02 | 1.34% | 1.90 | 1.90 | 1.83 | 4,380 |
| Feb 29 2024 | 1.87 | -0.02 | -1.06% | 1.90 | 1.90 | 1.87 | 5,964 |
| Feb 28 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.82 | 10,566 |
| Feb 27 2024 | 1.89 | 0.02 | 1.07% | 1.89 | 1.89 | 1.87 | 18,340 |
| Feb 26 2024 | 1.87 | -0.03 | -1.58% | 1.90 | 1.90 | 1.87 | 9,100 |
| Feb 23 2024 | 1.90 | -0.01 | -0.26% | 1.885 | 1.905 | 1.88 | 23,238 |
| Feb 22 2024 | 1.905 | 0.04 | 2.42% | 1.88 | 1.905 | 1.87 | 108,794 |
