Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
INTJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.96 | 0.011 | 1.16% | 0.93 | 0.98 | 0.93 | 28,815 |
| Jul 19 2024 | 0.949 | 0.0164 | 1.76% | 1.00 | 1.00 | 0.92 | 32,978 |
| Jul 18 2024 | 0.932601 | -0.0874 | -8.57% | 0.983 | 1.00 | 0.8496 | 194,953 |
| Jul 17 2024 | 1.02 | 0.02 | 2.00% | 1.02 | 1.05 | 1.005 | 40,783 |
| Jul 16 2024 | 1.00 | 0.0079 | 0.80% | 1.00 | 1.0404 | 0.99 | 23,834 |
| Jul 15 2024 | 0.9921 | -0.0079 | -0.79% | 0.981 | 1.01 | 0.981 | 23,152 |
| Jul 12 2024 | 1.00 | 0.00 | 0.00% | 0.973 | 1.0394 | 0.97 | 70,396 |
| Jul 11 2024 | 1.00 | -0.025 | -2.44% | 1.01 | 1.03 | 0.99505 | 16,566 |
| Jul 10 2024 | 1.025 | 0.00 | -0.19% | 1.03 | 1.032 | 1.005 | 46,478 |
| Jul 09 2024 | 1.0269 | -0.03 | -3.12% | 1.08 | 1.12 | 0.9923 | 153,417 |
| Jul 08 2024 | 1.06 | 0.00 | 0.00% | 1.03 | 1.0799 | 1.03 | 47,818 |
| Jul 05 2024 | 1.06 | 0.04 | 3.92% | 1.01 | 1.08 | 0.987 | 57,918 |
| Jul 03 2024 | 1.02 | 0.00 | 0.01% | 1.02 | 1.02 | 1.00 | 10,747 |
| Jul 02 2024 | 1.0199 | 0.01 | 0.96% | 1.05 | 1.06 | 1.01 | 11,846 |
| Jul 01 2024 | 1.0102 | -0.02 | -1.92% | 1.01 | 1.041 | 1.01 | 20,814 |
| Jun 28 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0 |
| Jun 27 2024 | 1.03 | 0.05 | 5.45% | 0.9705 | 1.0399 | 0.9705 | 27,189 |
| Jun 26 2024 | 0.9768 | -0.0232 | -2.32% | 0.98 | 0.98 | 0.97 | 27,378 |
| Jun 25 2024 | 1.00 | -0.02 | -1.96% | 0.99 | 1.0102 | 0.98 | 41,849 |
| Jun 24 2024 | 1.02 | 0.04 | 3.79% | 0.981 | 1.04 | 0.97 | 25,823 |
| Jun 21 2024 | 0.9828 | -0.0372 | -3.65% | 1.00 | 1.03 | 0.97 | 23,470 |
| Jun 20 2024 | 1.02 | 0.04 | 3.81% | 0.995 | 1.02 | 0.98 | 48,270 |
| Jun 18 2024 | 0.9826 | -0.0367 | -3.60% | 1.05 | 1.05 | 0.9625 | 68,857 |
| Jun 17 2024 | 1.0193 | 0.04 | 3.84% | 0.9675 | 1.05 | 0.9675 | 44,400 |
| Jun 14 2024 | 0.9816 | -0.0884 | -8.26% | 1.06 | 1.06 | 0.9626 | 88,587 |
| Jun 13 2024 | 1.07 | 0.03 | 2.39% | 1.04 | 1.0899 | 1.01 | 56,285 |
| Jun 12 2024 | 1.045 | -0.03 | -2.34% | 1.09 | 1.09 | 1.01 | 55,678 |
| Jun 11 2024 | 1.07 | -0.01 | -0.92% | 1.06 | 1.10 | 1.02 | 70,795 |
| Jun 10 2024 | 1.0799 | 0.00 | -0.01% | 1.05 | 1.15 | 1.01 | 193,476 |
| Jun 07 2024 | 1.08 | 0.11 | 11.88% | 0.965 | 1.15 | 0.961 | 139,528 |
| Jun 06 2024 | 0.9653 | 0.0043 | 0.45% | 0.964 | 0.999 | 0.9504 | 67,071 |
| Jun 05 2024 | 0.961 | -0.049 | -4.85% | 0.95 | 1.0399 | 0.921 | 854,505 |
| Jun 04 2024 | 1.01 | 0.06 | 6.37% | 0.9397 | 1.04 | 0.91 | 194,906 |
| Jun 03 2024 | 0.9495 | -0.0256 | -2.63% | 0.99 | 1.00 | 0.90 | 191,088 |
| May 31 2024 | 0.9751 | -0.0749 | -7.13% | 1.05 | 1.08 | 0.96 | 205,554 |
| May 30 2024 | 1.05 | -0.04 | -3.67% | 1.07 | 1.14 | 1.05 | 109,202 |
| May 29 2024 | 1.09 | -0.04 | -3.54% | 1.07 | 1.12 | 1.04 | 212,209 |
| May 28 2024 | 1.13 | -0.07 | -5.83% | 1.20 | 1.2488 | 1.12 | 102,153 |
| May 24 2024 | 1.20 | -0.04 | -3.23% | 1.22 | 1.32 | 1.18 | 246,264 |
| May 23 2024 | 1.24 | -0.16 | -11.43% | 1.40 | 1.49 | 1.21 | 461,110 |
| May 22 2024 | 1.40 | 0.08 | 6.06% | 1.36 | 1.40 | 1.12 | 686,548 |
| May 21 2024 | 1.32 | 0.25 | 23.36% | 1.13 | 1.46 | 1.13 | 2,429,999 |
| May 20 2024 | 1.07 | 0.07 | 7.00% | 1.05 | 1.12 | 1.02 | 802,013 |
| May 17 2024 | 1.00 | 0.0255 | 2.62% | 1.07 | 1.19 | 0.97 | 1,569,760 |
| May 16 2024 | 0.9745 | -0.0001 | -0.01% | 0.99 | 1.01 | 0.95 | 292,633 |
| May 15 2024 | 0.9746 | -0.0664 | -6.38% | 0.99 | 1.0202 | 0.9611 | 300,405 |
| May 14 2024 | 1.041 | 0.06 | 6.24% | 0.97 | 1.0699 | 0.9565 | 324,018 |
| May 13 2024 | 0.9799 | 0.0099 | 1.02% | 0.975 | 1.00 | 0.9601 | 217,951 |
| May 10 2024 | 0.97 | -0.01 | -1.02% | 0.985 | 0.9999 | 0.96 | 110,361 |
| May 09 2024 | 0.98 | -0.0464 | -4.52% | 0.9978 | 1.02 | 0.9624 | 203,038 |
| May 08 2024 | 1.0264 | 0.05 | 5.48% | 0.97 | 1.05 | 0.945 | 252,115 |
| May 07 2024 | 0.9731 | -0.009 | -0.92% | 0.97 | 0.9999 | 0.952 | 112,575 |
| May 06 2024 | 0.9821 | -0.0399 | -3.90% | 1.00 | 1.03 | 0.98 | 120,115 |
| May 03 2024 | 1.022 | -0.10 | -8.75% | 1.09 | 1.15 | 1.00 | 181,019 |
| May 02 2024 | 1.12 | 0.09 | 8.74% | 1.04 | 1.1701 | 1.03 | 194,561 |
| May 01 2024 | 1.03 | 0.06 | 6.30% | 0.99 | 1.05 | 0.9201 | 192,250 |
| Apr 30 2024 | 0.969 | -0.071 | -6.83% | 1.01 | 1.05 | 0.9501 | 664,781 |
| Apr 29 2024 | 1.04 | -0.27 | -20.60% | 1.26 | 1.31 | 1.0001 | 826,992 |
| Apr 26 2024 | 1.3099 | -0.01 | -0.77% | 1.39 | 1.39 | 1.23 | 305,531 |
| Apr 25 2024 | 1.32 | -0.07 | -5.04% | 1.43 | 1.73 | 1.32 | 994,748 |
| Apr 24 2024 | 1.39 | -0.11 | -7.33% | 1.48 | 1.5197 | 1.33 | 169,787 |
