Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
JUNE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 4.99 | 0.10 | 1.94% | 4.81 | 5.02 | 4.81 | 29,507 |
| Jul 22 2024 | 4.895 | -0.24 | -4.58% | 5.04 | 5.10 | 4.85 | 75,870 |
| Jul 19 2024 | 5.13 | -0.07 | -1.35% | 5.22 | 5.30 | 5.13 | 19,587 |
| Jul 18 2024 | 5.20 | -0.15 | -2.80% | 5.35 | 5.39 | 5.16 | 101,925 |
| Jul 17 2024 | 5.35 | 0.45 | 9.18% | 5.02 | 5.495 | 4.73 | 173,691 |
| Jul 16 2024 | 4.9001 | -0.41 | -7.72% | 5.3051 | 5.3999 | 4.9001 | 192,227 |
| Jul 15 2024 | 5.31 | -0.09 | -1.67% | 5.49 | 5.7001 | 5.31 | 71,373 |
| Jul 12 2024 | 5.40 | -0.02 | -0.37% | 5.51 | 5.808 | 5.05 | 195,327 |
| Jul 11 2024 | 5.42 | 0.34 | 6.69% | 5.09 | 5.7993 | 5.08 | 53,593 |
| Jul 10 2024 | 5.08 | 0.06 | 1.20% | 5.09 | 5.227 | 5.02 | 76,908 |
| Jul 09 2024 | 5.02 | 0.12 | 2.45% | 5.01 | 5.19 | 4.90 | 256,326 |
| Jul 08 2024 | 4.90 | 0.59 | 13.69% | 4.44 | 4.9663 | 4.40 | 257,650 |
| Jul 05 2024 | 4.31 | 0.14 | 3.36% | 4.18 | 4.40 | 4.16 | 182,399 |
| Jul 03 2024 | 4.17 | -0.13 | -3.02% | 4.29 | 4.345 | 4.10 | 35,573 |
| Jul 02 2024 | 4.30 | 0.10 | 2.33% | 4.21 | 4.30 | 4.13 | 8,837 |
| Jul 01 2024 | 4.202 | -0.08 | -1.82% | 4.28 | 4.4884 | 4.20 | 105,561 |
| Jun 28 2024 | 4.28 | 0.01 | 0.23% | 4.30 | 4.334 | 4.14 | 131,258 |
| Jun 27 2024 | 4.27 | 0.00 | 0.00% | 4.27 | 4.27 | 4.27 | 14 |
| Jun 26 2024 | 4.27 | -0.03 | -0.70% | 4.24 | 4.275 | 4.10 | 16,004 |
| Jun 25 2024 | 4.30 | -0.02 | -0.46% | 4.32 | 4.32 | 4.265 | 5,305 |
| Jun 24 2024 | 4.32 | 0.01 | 0.23% | 4.35 | 4.35 | 4.27 | 8,097 |
| Jun 21 2024 | 4.31 | -0.08 | -1.82% | 4.32 | 4.44 | 4.265 | 17,087 |
| Jun 20 2024 | 4.39 | 0.09 | 2.09% | 4.30 | 4.40 | 4.25 | 80,436 |
| Jun 18 2024 | 4.30 | 0.12 | 2.87% | 4.29 | 4.30 | 4.18 | 54,723 |
| Jun 17 2024 | 4.18 | -0.05 | -1.18% | 4.18 | 4.27 | 4.05 | 15,768 |
| Jun 14 2024 | 4.23 | -0.05 | -1.05% | 4.25 | 4.33 | 4.1222 | 123,876 |
| Jun 13 2024 | 4.275 | -0.01 | -0.12% | 4.17 | 4.35 | 4.17 | 207,191 |
| Jun 12 2024 | 4.28 | 0.13 | 3.13% | 4.07 | 4.29 | 4.07 | 13,961 |
| Jun 11 2024 | 4.15 | -0.13 | -3.04% | 4.27 | 4.27 | 4.0101 | 23,293 |
| Jun 10 2024 | 4.28 | 0.13 | 3.13% | 4.15 | 4.28 | 4.15 | 2,867 |
| Jun 07 2024 | 4.15 | -0.13 | -3.04% | 4.27 | 4.35 | 4.15 | 109,857 |
| Jun 06 2024 | 4.28 | 0.03 | 0.71% | 4.23 | 4.28 | 4.145 | 5,521 |
| Jun 05 2024 | 4.25 | -0.07 | -1.62% | 4.33 | 4.34 | 4.25 | 1,895 |
| Jun 04 2024 | 4.32 | 0.01 | 0.23% | 4.31 | 4.499 | 4.28 | 8,500 |
| Jun 03 2024 | 4.31 | 0.04 | 0.94% | 4.31 | 4.45 | 4.255 | 57,873 |
| May 31 2024 | 4.27 | 0.15 | 3.64% | 4.20 | 4.325 | 4.20 | 13,525 |
| May 30 2024 | 4.12 | -0.06 | -1.44% | 4.30 | 4.31 | 4.12 | 22,502 |
| May 29 2024 | 4.18 | 0.04 | 0.97% | 4.30 | 4.45 | 4.11 | 79,679 |
| May 28 2024 | 4.14 | -0.11 | -2.59% | 4.25 | 4.37 | 4.01 | 48,780 |
| May 24 2024 | 4.25 | 0.03 | 0.71% | 4.43 | 4.43 | 4.20 | 159,936 |
| May 23 2024 | 4.22 | -0.26 | -5.80% | 4.49 | 4.59 | 4.22 | 68,659 |
| May 22 2024 | 4.48 | 0.00 | 0.00% | 4.41 | 4.5799 | 4.39 | 39,775 |
| May 21 2024 | 4.48 | 0.20 | 4.67% | 4.32 | 4.60 | 4.22 | 138,129 |
| May 20 2024 | 4.28 | -0.02 | -0.47% | 4.23 | 4.30 | 4.23 | 57,659 |
| May 17 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.35 | 4.23 | 241,466 |
| May 16 2024 | 4.30 | 0.15 | 3.61% | 4.11 | 4.30 | 4.11 | 68,024 |
| May 15 2024 | 4.15 | -0.37 | -8.19% | 4.56 | 4.56 | 4.05 | 270,585 |
| May 14 2024 | 4.52 | -0.22 | -4.64% | 4.62 | 4.70 | 4.31 | 80,570 |
| May 13 2024 | 4.74 | 0.18 | 3.95% | 4.62 | 4.80 | 4.4204 | 66,091 |
| May 10 2024 | 4.56 | -0.02 | -0.44% | 4.70 | 4.75 | 4.41 | 170,744 |
| May 09 2024 | 4.58 | -0.10 | -2.14% | 4.51 | 4.8316 | 4.51 | 45,352 |
| May 08 2024 | 4.68 | 0.08 | 1.74% | 4.59 | 4.83 | 4.5197 | 119,727 |
| May 07 2024 | 4.60 | -0.14 | -2.95% | 4.80 | 4.80 | 4.30 | 148,919 |
| May 06 2024 | 4.74 | 0.66 | 16.18% | 4.21 | 4.75 | 3.97 | 327,694 |
| May 03 2024 | 4.08 | 0.08 | 2.00% | 4.02 | 4.10 | 3.96 | 166,236 |
| May 02 2024 | 4.00 | -0.10 | -2.44% | 4.14 | 4.14 | 3.97 | 186,257 |
| May 01 2024 | 4.10 | 0.09 | 2.24% | 3.99 | 4.10 | 3.99 | 51,749 |
| Apr 30 2024 | 4.01 | 0.00 | 0.00% | 4.20 | 4.20 | 3.94 | 245,010 |
| Apr 29 2024 | 4.01 | 0.01 | 0.25% | 4.02 | 4.08 | 3.93 | 325,318 |
| Apr 26 2024 | 4.00 | 0.01 | 0.25% | 3.99 | 4.05 | 3.92 | 204,162 |
| Apr 25 2024 | 3.99 | -0.01 | -0.25% | 4.02 | 4.04 | 3.94 | 80,228 |
