Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HOUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.05 | -0.03 | -2.78% | 1.09 | 1.095 | 1.00 | 28,506 |
| May 30 2024 | 1.08 | 0.01 | 0.47% | 1.10 | 1.10 | 1.03 | 170 |
| May 29 2024 | 1.075 | 0.00 | 0.47% | 1.09 | 1.09 | 1.03 | 2,729 |
| May 28 2024 | 1.07 | 0.04 | 3.88% | 1.03 | 1.07 | 1.03 | 10,765 |
| May 24 2024 | 1.03 | -0.03 | -2.83% | 1.05 | 1.05 | 0.99 | 15,160 |
| May 23 2024 | 1.06 | 0.02 | 1.92% | 1.02 | 1.07 | 1.02 | 9,524 |
| May 22 2024 | 1.04 | -0.05 | -4.59% | 1.08 | 1.10 | 0.9762 | 26,821 |
| May 21 2024 | 1.09 | -0.06 | -5.22% | 1.15 | 1.15 | 1.05 | 27,031 |
| May 20 2024 | 1.15 | 0.02 | 1.77% | 1.15 | 1.1655 | 1.08 | 17,451 |
| May 17 2024 | 1.13 | -0.01 | -0.88% | 1.11 | 1.1784 | 1.0917 | 11,569 |
| May 16 2024 | 1.14 | 0.02 | 1.79% | 1.17 | 1.17 | 1.1101 | 1,183 |
| May 15 2024 | 1.12 | -0.06 | -5.08% | 1.16 | 1.16 | 1.1128 | 3,486 |
| May 14 2024 | 1.18 | 0.08 | 7.27% | 1.11 | 1.18 | 1.10 | 28,497 |
| May 13 2024 | 1.10 | -0.02 | -1.79% | 1.16 | 1.20 | 1.04 | 18,446 |
| May 10 2024 | 1.12 | -0.05 | -4.27% | 1.14 | 1.167 | 1.10 | 12,639 |
| May 09 2024 | 1.17 | 0.03 | 2.63% | 1.12 | 1.18 | 1.12 | 6,559 |
| May 08 2024 | 1.14 | -0.06 | -5.00% | 1.10 | 1.18 | 1.10 | 11,937 |
| May 07 2024 | 1.20 | 0.11 | 10.09% | 1.16 | 1.20 | 1.05 | 52,663 |
| May 06 2024 | 1.09 | -0.09 | -7.63% | 1.21 | 1.22 | 0.9901 | 136,983 |
| May 03 2024 | 1.18 | 0.14 | 13.99% | 1.03 | 1.18 | 1.07 | 53,803 |
| May 02 2024 | 1.0352 | 0.03 | 2.50% | 1.02 | 1.0352 | 1.00 | 2,166 |
| May 01 2024 | 1.01 | -0.02 | -1.94% | 1.03 | 1.03 | 0.994 | 8,706 |
| Apr 30 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.085 | 1.03 | 545 |
| Apr 29 2024 | 1.03 | -0.04 | -3.74% | 1.05 | 1.1299 | 0.99 | 4,470 |
| Apr 26 2024 | 1.07 | 0.01 | 0.94% | 1.07 | 1.14 | 0.99 | 19,574 |
| Apr 25 2024 | 1.06 | -0.06 | -5.36% | 1.07 | 1.07 | 1.06 | 705 |
| Apr 24 2024 | 1.12 | 0.00 | 0.00% | 1.11 | 1.12 | 1.0611 | 3,410 |
| Apr 23 2024 | 1.12 | 0.03 | 2.75% | 1.10 | 1.12 | 1.09 | 4,371 |
| Apr 22 2024 | 1.09 | 0.00 | 0.00% | 1.08 | 1.09 | 1.03 | 617 |
| Apr 19 2024 | 1.09 | -0.04 | -3.54% | 1.12 | 1.12 | 1.06 | 7,133 |
| Apr 18 2024 | 1.13 | 0.02 | 1.80% | 1.13 | 1.1499 | 1.05 | 4,554 |
| Apr 17 2024 | 1.11 | -0.02 | -1.33% | 1.09 | 1.20 | 1.04 | 51,855 |
| Apr 16 2024 | 1.125 | 0.07 | 6.13% | 1.10 | 1.16 | 1.03 | 20,210 |
| Apr 15 2024 | 1.06 | -0.04 | -3.71% | 1.13 | 1.13 | 1.0453 | 2,719 |
| Apr 12 2024 | 1.1008 | -0.08 | -6.71% | 1.19 | 1.19 | 1.04 | 19,025 |
| Apr 11 2024 | 1.18 | -0.07 | -5.46% | 1.22 | 1.2397 | 1.0801 | 18,832 |
| Apr 10 2024 | 1.2481 | 0.04 | 3.15% | 1.17 | 1.25 | 1.16 | 8,447 |
| Apr 09 2024 | 1.21 | 0.20 | 19.80% | 1.01 | 1.21 | 0.9679 | 73,344 |
| Apr 08 2024 | 1.01 | 0.04 | 4.12% | 1.01 | 1.0895 | 0.97 | 34,603 |
| Apr 05 2024 | 0.97 | -0.03 | -3.00% | 1.00 | 1.03 | 0.90 | 11,009 |
| Apr 04 2024 | 1.00 | -0.075 | -6.98% | 1.07 | 1.07 | 0.9664 | 24,940 |
| Apr 03 2024 | 1.075 | -0.03 | -2.27% | 1.10 | 1.1016 | 1.03 | 11,362 |
| Apr 02 2024 | 1.10 | -0.07 | -5.98% | 1.11 | 1.14 | 1.06 | 10,143 |
| Apr 01 2024 | 1.17 | 0.04 | 3.54% | 1.14 | 1.1757 | 1.101 | 32,346 |
| Mar 28 2024 | 1.13 | -0.10 | -8.13% | 1.20 | 1.2399 | 1.05 | 47,997 |
| Mar 27 2024 | 1.23 | -0.23 | -15.75% | 1.39 | 1.40 | 1.22 | 66,213 |
| Mar 26 2024 | 1.46 | -0.08 | -5.19% | 1.49 | 1.53 | 1.28 | 124,702 |
| Mar 25 2024 | 1.5399 | 0.16 | 11.59% | 1.32 | 1.79 | 1.32 | 730,336 |
| Mar 22 2024 | 1.38 | 0.10 | 7.81% | 1.34 | 1.40 | 1.26 | 41,973 |
| Mar 21 2024 | 1.28 | -0.02 | -1.54% | 1.31 | 1.34 | 1.28 | 12,930 |
| Mar 20 2024 | 1.30 | -0.02 | -1.52% | 1.27 | 1.36 | 1.27 | 20,236 |
| Mar 19 2024 | 1.32 | 0.03 | 2.33% | 1.31 | 1.36 | 1.29 | 3,110 |
| Mar 18 2024 | 1.29 | 0.02 | 1.57% | 1.27 | 1.3699 | 1.27 | 8,979 |
| Mar 15 2024 | 1.27 | -0.03 | -2.31% | 1.30 | 1.36 | 1.27 | 617 |
| Mar 14 2024 | 1.30 | -0.02 | -1.52% | 1.34 | 1.34 | 1.2361 | 1,935 |
| Mar 13 2024 | 1.32 | 0.01 | 0.76% | 1.36 | 1.37 | 1.2001 | 22,046 |
| Mar 12 2024 | 1.31 | 0.00 | 0.00% | 1.36 | 1.3999 | 1.2001 | 3,599 |
| Mar 11 2024 | 1.31 | -0.05 | -3.32% | 1.37 | 1.38 | 1.13 | 27,086 |
| Mar 08 2024 | 1.355 | 0.04 | 3.44% | 1.34 | 1.40 | 1.3102 | 10,053 |
| Mar 07 2024 | 1.31 | -0.04 | -2.96% | 1.40 | 1.40 | 1.28 | 1,974 |
| Mar 06 2024 | 1.35 | -0.04 | -2.88% | 1.415 | 1.4499 | 1.25 | 21,445 |
| Mar 05 2024 | 1.39 | -0.04 | -2.80% | 1.47 | 1.47 | 1.29 | 1,736 |
| Mar 04 2024 | 1.43 | 0.05 | 3.62% | 1.45 | 1.45 | 1.346 | 19,796 |
