Register for real-time alerts, custom portfolio, and market movers
H848S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.465 | -0.07 | -13.08% | 0.52 | 0.53 | 0.445 | 0 |
| Jun 03 2024 | 0.535 | 0.04 | 8.08% | 0.51 | 0.555 | 0.505 | 0 |
| May 31 2024 | 0.495 | 0.01 | 2.06% | 0.49 | 0.525 | 0.48 | 0 |
| May 30 2024 | 0.485 | -0.04 | -7.62% | 0.51 | 0.535 | 0.485 | 0 |
| May 29 2024 | 0.525 | -0.11 | -17.32% | 0.62 | 0.64 | 0.515 | 0 |
| May 28 2024 | 0.635 | -0.03 | -4.51% | 0.66 | 0.68 | 0.615 | 0 |
| May 27 2024 | 0.665 | 0.02 | 3.10% | 0.65 | 0.665 | 0.615 | 0 |
| May 24 2024 | 0.645 | -0.01 | -1.53% | 0.63 | 0.665 | 0.605 | 0 |
| May 23 2024 | 0.655 | 0.08 | 13.91% | 0.57 | 0.685 | 0.56 | 0 |
| May 22 2024 | 0.575 | -0.07 | -10.85% | 0.64 | 0.665 | 0.535 | 0 |
| May 21 2024 | 0.645 | -0.03 | -4.44% | 0.67 | 0.67 | 0.625 | 0 |
| May 20 2024 | 0.675 | 0.05 | 8.00% | 0.63 | 0.685 | 0.63 | 0 |
| May 17 2024 | 0.625 | -0.07 | -10.07% | 0.67 | 0.70 | 0.625 | 0 |
| May 16 2024 | 0.695 | 0.04 | 6.11% | 0.66 | 0.715 | 0.64 | 0 |
| May 15 2024 | 0.655 | -0.03 | -4.38% | 0.69 | 0.70 | 0.635 | 0 |
| May 14 2024 | 0.685 | -0.045 | -6.16% | 0.735 | 0.74 | 0.685 | 0 |
| May 13 2024 | 0.73 | -0.07 | -8.75% | 0.795 | 0.805 | 0.725 | 0 |
| May 10 2024 | 0.80 | 0.095 | 13.48% | 0.71 | 0.805 | 0.70 | 0 |
| May 09 2024 | 0.705 | -0.01 | -1.40% | 0.71 | 0.725 | 0.695 | 0 |
| May 08 2024 | 0.715 | 0.03 | 4.38% | 0.69 | 0.765 | 0.69 | 0 |
| May 07 2024 | 0.685 | -0.01 | -1.44% | 0.69 | 0.70 | 0.645 | 0 |
| May 06 2024 | 0.695 | 0.005 | 0.72% | 0.705 | 0.725 | 0.695 | 0 |
| May 03 2024 | 0.69 | 0.03 | 4.55% | 0.665 | 0.725 | 0.665 | 0 |
| May 02 2024 | 0.66 | -0.01 | -1.49% | 0.665 | 0.675 | 0.605 | 0 |
| Apr 30 2024 | 0.67 | -0.04 | -5.63% | 0.695 | 0.725 | 0.665 | 0 |
| Apr 29 2024 | 0.71 | -0.015 | -2.07% | 0.73 | 0.74 | 0.675 | 0 |
| Apr 26 2024 | 0.725 | 0.08 | 12.40% | 0.675 | 0.745 | 0.675 | 0 |
| Apr 25 2024 | 0.645 | -0.11 | -14.57% | 0.735 | 0.75 | 0.625 | 0 |
| Apr 24 2024 | 0.755 | 0.04 | 5.59% | 0.725 | 0.775 | 0.715 | 0 |
| Apr 23 2024 | 0.715 | 0.115 | 19.17% | 0.625 | 0.775 | 0.615 | 0 |
| Apr 22 2024 | 0.60 | 0.02 | 3.45% | 0.595 | 0.665 | 0.565 | 0 |
| Apr 19 2024 | 0.58 | -0.04 | -6.45% | 0.555 | 0.615 | 0.555 | 0 |
| Apr 18 2024 | 0.62 | -0.015 | -2.36% | 0.635 | 0.645 | 0.61 | 0 |
| Apr 17 2024 | 0.635 | 0.015 | 2.42% | 0.625 | 0.665 | 0.615 | 0 |
| Apr 16 2024 | 0.62 | -0.065 | -9.49% | 0.61 | 0.645 | 0.595 | 0 |
| Apr 15 2024 | 0.685 | -0.06 | -8.05% | 0.76 | 0.76 | 0.665 | 0 |
| Apr 12 2024 | 0.745 | 0.00 | 0.00% | 0.76 | 0.77 | 0.735 | 0 |
| Apr 11 2024 | 0.745 | 0.14 | 23.14% | 0.585 | 0.745 | 0.585 | 0 |
| Apr 10 2024 | 0.605 | -0.01 | -1.63% | 0.63 | 0.665 | 0.575 | 0 |
| Apr 09 2024 | 0.615 | 0.00 | 0.00% | 0.61 | 0.625 | 0.595 | 0 |
| Apr 08 2024 | 0.615 | 0.04 | 6.96% | 0.59 | 0.615 | 0.575 | 0 |
| Apr 05 2024 | 0.575 | -0.04 | -6.50% | 0.56 | 0.575 | 0.525 | 0 |
| Apr 04 2024 | 0.615 | 0.01 | 1.65% | 0.60 | 0.635 | 0.59 | 0 |
| Apr 03 2024 | 0.605 | 0.05 | 9.01% | 0.54 | 0.615 | 0.54 | 0 |
| Apr 02 2024 | 0.555 | -0.06 | -9.76% | 0.60 | 0.61 | 0.545 | 0 |
| Mar 28 2024 | 0.615 | 0.06 | 10.81% | 0.56 | 0.615 | 0.56 | 0 |
| Mar 27 2024 | 0.555 | 0.02 | 3.74% | 0.54 | 0.575 | 0.535 | 0 |
| Mar 26 2024 | 0.535 | -0.01 | -1.83% | 0.55 | 0.56 | 0.535 | 0 |
| Mar 25 2024 | 0.545 | 0.01 | 1.87% | 0.53 | 0.555 | 0.495 | 0 |
| Mar 22 2024 | 0.535 | 0.01 | 1.90% | 0.51 | 0.555 | 0.51 | 0 |
| Mar 21 2024 | 0.525 | 0.02 | 3.96% | 0.525 | 0.535 | 0.495 | 0 |
| Mar 20 2024 | 0.505 | -0.01 | -1.94% | 0.51 | 0.515 | 0.495 | 0 |
| Mar 19 2024 | 0.515 | 0.04 | 8.42% | 0.47 | 0.525 | 0.47 | 0 |
| Mar 18 2024 | 0.475 | -0.02 | -4.04% | 0.51 | 0.51 | 0.445 | 0 |
| Mar 15 2024 | 0.495 | 0.01 | 2.06% | 0.48 | 0.525 | 0.48 | 0 |
| Mar 14 2024 | 0.485 | 0.07 | 16.87% | 0.405 | 0.495 | 0.405 | 0 |
| Mar 13 2024 | 0.415 | 0.02 | 5.06% | 0.415 | 0.415 | 0.395 | 0 |
| Mar 12 2024 | 0.395 | 0.045 | 12.86% | 0.375 | 0.405 | 0.365 | 0 |
| Mar 11 2024 | 0.35 | -0.065 | -15.66% | 0.395 | 0.405 | 0.335 | 0 |
| Mar 08 2024 | 0.415 | -0.01 | -2.35% | 0.415 | 0.425 | 0.405 | 0 |
| Mar 07 2024 | 0.425 | 0.02 | 4.94% | 0.395 | 0.435 | 0.395 | 0 |
