Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CTV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 3.17 | 0.14 | 4.62% | 3.04 | 3.40 | 3.03 | 5,532,819 |
| Dec 19 2024 | 3.03 | -0.03 | -0.98% | 3.05 | 3.06 | 3.03 | 2,222,955 |
| Dec 18 2024 | 3.06 | 0.00 | 0.00% | 3.07 | 3.07 | 3.06 | 698,265 |
| Dec 17 2024 | 3.06 | 0.00 | 0.00% | 3.06 | 3.08 | 3.06 | 1,042,904 |
| Dec 16 2024 | 3.06 | 0.00 | 0.00% | 3.07 | 3.08 | 3.06 | 1,432,873 |
| Dec 13 2024 | 3.06 | 0.00 | 0.00% | 3.07 | 3.07 | 3.06 | 877,949 |
| Dec 12 2024 | 3.06 | 0.00 | 0.00% | 3.06 | 3.08 | 3.05 | 1,261,748 |
| Dec 11 2024 | 3.06 | -0.01 | -0.33% | 3.07 | 3.09 | 3.06 | 1,207,502 |
| Dec 10 2024 | 3.07 | 0.01 | 0.33% | 3.07 | 3.08 | 3.05 | 2,714,800 |
| Dec 09 2024 | 3.06 | 0.00 | 0.00% | 3.07 | 3.08 | 3.05 | 1,409,826 |
| Dec 06 2024 | 3.06 | -0.01 | -0.33% | 3.07 | 3.08 | 3.06 | 843,990 |
| Dec 05 2024 | 3.07 | 0.03 | 0.99% | 3.04 | 3.09 | 3.04 | 1,800,940 |
| Dec 04 2024 | 3.04 | 0.00 | 0.00% | 3.03 | 3.04 | 3.03 | 4,131,514 |
| Dec 03 2024 | 3.04 | 0.00 | 0.00% | 3.035 | 3.04 | 3.03 | 2,463,595 |
| Dec 02 2024 | 3.04 | 0.00 | 0.00% | 3.035 | 3.04 | 3.03 | 4,219,573 |
| Nov 29 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.03 | 1,903,568 |
| Nov 27 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.05 | 3.03 | 3,026,743 |
| Nov 26 2024 | 3.04 | -0.01 | -0.33% | 3.04 | 3.05 | 3.03 | 2,868,299 |
| Nov 25 2024 | 3.05 | 0.00 | 0.00% | 3.0399 | 3.05 | 3.03 | 3,839,182 |
| Nov 22 2024 | 3.05 | 0.04 | 1.33% | 3.02 | 3.05 | 3.01 | 14,087,089 |
| Nov 21 2024 | 3.01 | 1.39 | 85.80% | 3.00 | 3.05 | 2.98 | 58,181,268 |
| Nov 20 2024 | 1.62 | -0.09 | -5.26% | 1.70 | 1.73 | 1.605 | 342,126 |
| Nov 19 2024 | 1.71 | 0.03 | 1.79% | 1.67 | 1.71 | 1.66 | 269,736 |
| Nov 18 2024 | 1.68 | 0.01 | 0.60% | 1.70 | 1.73 | 1.66 | 309,017 |
| Nov 15 2024 | 1.67 | -0.05 | -2.91% | 1.77 | 1.775 | 1.66 | 300,446 |
| Nov 14 2024 | 1.72 | -0.09 | -4.97% | 1.81 | 1.81 | 1.72 | 320,562 |
| Nov 13 2024 | 1.81 | 0.00 | 0.00% | 1.77 | 1.85 | 1.76 | 483,562 |
| Nov 12 2024 | 1.81 | -0.12 | -6.22% | 1.75 | 1.83 | 1.58 | 700,806 |
| Nov 11 2024 | 1.93 | -0.02 | -1.03% | 2.00 | 2.00 | 1.90 | 425,107 |
| Nov 08 2024 | 1.95 | -0.03 | -1.52% | 1.99 | 1.9966 | 1.87 | 325,317 |
| Nov 07 2024 | 1.98 | -0.10 | -4.81% | 2.04 | 2.1788 | 1.965 | 419,768 |
| Nov 06 2024 | 2.08 | 0.11 | 5.58% | 1.99 | 2.09 | 1.89 | 504,018 |
| Nov 05 2024 | 1.97 | 0.04 | 2.07% | 1.89 | 1.98 | 1.89 | 158,250 |
| Nov 04 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 1.95 | 1.89 | 139,829 |
| Nov 01 2024 | 1.93 | 0.02 | 1.05% | 1.92 | 1.93 | 1.86 | 138,384 |
| Oct 31 2024 | 1.91 | -0.04 | -2.05% | 1.99 | 1.99 | 1.90 | 129,123 |
| Oct 30 2024 | 1.95 | 0.03 | 1.56% | 1.87 | 1.99 | 1.87 | 174,006 |
| Oct 29 2024 | 1.92 | -0.04 | -2.04% | 1.97 | 2.0283 | 1.88 | 187,651 |
| Oct 28 2024 | 1.96 | -0.01 | -0.51% | 1.98 | 2.10 | 1.92 | 219,577 |
| Oct 25 2024 | 1.97 | 0.10 | 5.35% | 1.83 | 2.02 | 1.82 | 317,171 |
| Oct 24 2024 | 1.87 | 0.05 | 2.75% | 1.81 | 1.87 | 1.81 | 111,505 |
| Oct 23 2024 | 1.82 | -0.01 | -0.55% | 1.79 | 1.83 | 1.79 | 67,898 |
| Oct 22 2024 | 1.83 | 0.00 | 0.00% | 1.79 | 1.84 | 1.79 | 152,869 |
| Oct 21 2024 | 1.83 | -0.08 | -4.19% | 1.99 | 1.99 | 1.83 | 162,861 |
| Oct 18 2024 | 1.91 | -0.10 | -4.98% | 2.02 | 2.03 | 1.88 | 188,740 |
| Oct 17 2024 | 2.01 | -0.02 | -0.99% | 2.02 | 2.08 | 1.97 | 162,580 |
| Oct 16 2024 | 2.03 | 0.11 | 5.73% | 1.95 | 2.05 | 1.90 | 247,768 |
| Oct 15 2024 | 1.92 | 0.09 | 4.92% | 1.84 | 1.95 | 1.83 | 206,459 |
| Oct 14 2024 | 1.83 | -0.04 | -2.14% | 1.88 | 1.88 | 1.82 | 80,843 |
| Oct 11 2024 | 1.87 | 0.08 | 4.47% | 1.78 | 1.89 | 1.78 | 137,064 |
| Oct 10 2024 | 1.79 | 0.02 | 1.13% | 1.75 | 1.81 | 1.745 | 127,507 |
| Oct 09 2024 | 1.77 | 0.02 | 1.14% | 1.75 | 1.8288 | 1.71 | 107,796 |
| Oct 08 2024 | 1.75 | 0.04 | 2.34% | 1.76 | 1.77 | 1.71 | 115,323 |
| Oct 07 2024 | 1.71 | -0.02 | -1.16% | 1.70 | 1.72 | 1.67 | 202,956 |
| Oct 04 2024 | 1.73 | 0.01 | 0.58% | 1.74 | 1.77 | 1.72 | 73,357 |
| Oct 03 2024 | 1.72 | -0.01 | -0.58% | 1.69 | 1.72 | 1.66 | 203,321 |
| Oct 02 2024 | 1.73 | 0.04 | 2.37% | 1.68 | 1.775 | 1.646 | 241,766 |
| Oct 01 2024 | 1.69 | -0.11 | -6.11% | 1.80 | 1.80 | 1.69 | 168,212 |
| Sep 30 2024 | 1.80 | -0.02 | -1.10% | 1.79 | 1.84 | 1.745 | 125,302 |
| Sep 27 2024 | 1.82 | 0.01 | 0.55% | 1.83 | 1.84 | 1.79 | 149,183 |
| Sep 26 2024 | 1.81 | -0.03 | -1.63% | 1.83 | 1.88 | 1.77 | 194,797 |
| Sep 25 2024 | 1.84 | 0.04 | 2.22% | 1.81 | 1.87 | 1.785 | 147,108 |
| Sep 24 2024 | 1.80 | 0.06 | 3.45% | 1.74 | 1.825 | 1.68 | 188,535 |
