Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
0ET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 2.066 | 0.03 | 1.72% | 2.074 | 2.156 | 2.066 | 3,120 |
| Dec 18 2024 | 2.031 | -0.27 | -11.70% | 2.262 | 2.262 | 2.031 | 8,510 |
| Dec 17 2024 | 2.30 | 0.00 | 0.22% | 2.407 | 2.409 | 2.30 | 1,698 |
| Dec 16 2024 | 2.295 | 0.22 | 10.34% | 2.205 | 2.295 | 2.131 | 16,232 |
| Dec 13 2024 | 2.08 | -0.38 | -15.55% | 2.375 | 2.517 | 1.788 | 29,033 |
| Dec 12 2024 | 2.463 | -0.13 | -4.90% | 2.495 | 2.657 | 2.362 | 22,142 |
| Dec 11 2024 | 2.59 | -0.24 | -8.35% | 2.985 | 2.985 | 2.18 | 70,433 |
| Dec 10 2024 | 2.826 | -0.87 | -23.60% | 3.603 | 3.818 | 2.817 | 60,724 |
| Dec 09 2024 | 3.699 | 0.39 | 11.62% | 3.389 | 3.699 | 3.238 | 13,772 |
| Dec 06 2024 | 3.314 | 0.16 | 5.21% | 3.076 | 3.314 | 3.076 | 5,868 |
| Dec 05 2024 | 3.15 | -0.31 | -8.96% | 3.499 | 3.50 | 3.15 | 34,375 |
| Dec 04 2024 | 3.46 | 0.38 | 12.34% | 3.209 | 3.46 | 3.15 | 21,388 |
| Dec 03 2024 | 3.08 | -0.01 | -0.26% | 3.025 | 3.135 | 2.923 | 13,815 |
| Dec 02 2024 | 3.088 | 0.46 | 17.41% | 2.60 | 3.241 | 2.60 | 27,175 |
| Nov 29 2024 | 2.63 | 0.28 | 12.11% | 2.405 | 2.658 | 2.404 | 15,531 |
| Nov 28 2024 | 2.346 | -0.06 | -2.45% | 2.345 | 2.346 | 2.345 | 395 |
| Nov 27 2024 | 2.405 | -0.09 | -3.53% | 2.405 | 2.405 | 2.405 | 100 |
| Nov 26 2024 | 2.493 | 0.09 | 3.70% | 2.396 | 2.493 | 2.372 | 8,793 |
| Nov 25 2024 | 2.404 | 0.01 | 0.25% | 2.284 | 2.404 | 2.284 | 13,500 |
| Nov 22 2024 | 2.398 | 0.04 | 1.65% | 2.37 | 2.398 | 2.37 | 8,483 |
| Nov 21 2024 | 2.359 | 0.03 | 1.11% | 2.292 | 2.405 | 2.292 | 7,052 |
| Nov 20 2024 | 2.333 | 0.07 | 3.28% | 2.282 | 2.333 | 2.267 | 1,510 |
| Nov 19 2024 | 2.259 | 0.25 | 12.50% | 2.182 | 2.259 | 2.182 | 1,470 |
| Nov 18 2024 | 2.008 | 0.03 | 1.41% | 2.103 | 2.103 | 2.008 | 9,118 |
| Nov 15 2024 | 1.98 | -0.10 | -4.67% | 1.98 | 1.98 | 1.98 | 64 |
| Nov 14 2024 | 2.077 | -0.08 | -3.66% | 2.049 | 2.077 | 2.016 | 6,966 |
| Nov 13 2024 | 2.156 | -0.08 | -3.45% | 2.298 | 2.298 | 2.146 | 6,950 |
| Nov 12 2024 | 2.233 | -0.15 | -6.33% | 2.456 | 2.456 | 2.233 | 8,925 |
| Nov 11 2024 | 2.384 | 0.27 | 12.88% | 2.259 | 2.42 | 2.171 | 41,914 |
| Nov 08 2024 | 2.112 | 0.18 | 9.35% | 1.895 | 2.18 | 1.895 | 5,425 |
| Nov 07 2024 | 1.9315 | -0.14 | -6.78% | 2.123 | 2.193 | 1.76 | 7,935 |
| Nov 06 2024 | 2.072 | 0.22 | 12.00% | 2.038 | 2.10 | 2.00 | 5,260 |
| Nov 05 2024 | 1.85 | -0.04 | -2.12% | 1.791 | 1.85 | 1.791 | 4,839 |
| Nov 04 2024 | 1.89 | 0.04 | 2.19% | 1.89 | 1.89 | 1.89 | 330 |
| Nov 01 2024 | 1.8495 | -0.10 | -5.18% | 1.8495 | 1.8495 | 1.8495 | 50 |
| Oct 31 2024 | 1.9505 | -0.06 | -3.10% | 1.9505 | 1.9505 | 1.9505 | 2,500 |
| Oct 30 2024 | 2.013 | 0.13 | 6.85% | 1.887 | 2.013 | 1.887 | 2,600 |
| Oct 29 2024 | 1.884 | -0.12 | -5.94% | 2.007 | 2.007 | 1.884 | 9,860 |
| Oct 28 2024 | 2.003 | 0.04 | 1.91% | 1.934 | 2.019 | 1.934 | 3,906 |
| Oct 25 2024 | 1.9655 | 0.04 | 2.26% | 1.9405 | 1.9815 | 1.919 | 7,114 |
| Oct 24 2024 | 1.922 | 0.01 | 0.29% | 1.9675 | 1.9675 | 1.922 | 4,200 |
| Oct 23 2024 | 1.9165 | 0.02 | 1.24% | 2.033 | 2.033 | 1.9165 | 9,875 |
| Oct 22 2024 | 1.893 | -0.02 | -0.89% | 1.893 | 1.893 | 1.893 | 840 |
| Oct 21 2024 | 1.91 | 0.04 | 2.14% | 1.99 | 1.99 | 1.91 | 760 |
| Oct 18 2024 | 1.87 | -0.08 | -4.18% | 1.9725 | 1.9725 | 1.87 | 7,555 |
| Oct 17 2024 | 1.9515 | 0.06 | 3.20% | 1.8785 | 1.9515 | 1.8785 | 990 |
| Oct 16 2024 | 1.891 | 0.01 | 0.40% | 1.9085 | 2.02 | 1.891 | 5,725 |
| Oct 15 2024 | 1.8835 | 0.06 | 3.52% | 1.9385 | 1.9385 | 1.8835 | 6,680 |
| Oct 14 2024 | 1.8195 | 0.00 | 0.25% | 1.8575 | 1.8575 | 1.7935 | 10,845 |
| Oct 11 2024 | 1.815 | 0.10 | 5.95% | 1.76 | 1.815 | 1.742 | 3,635 |
| Oct 10 2024 | 1.713 | -0.09 | -4.83% | 1.75 | 1.75 | 1.71 | 5,100 |
| Oct 09 2024 | 1.80 | -0.08 | -4.31% | 1.9415 | 1.9415 | 1.80 | 3,416 |
| Oct 08 2024 | 1.881 | 0.04 | 1.95% | 1.8125 | 1.911 | 1.8125 | 1,701 |
| Oct 07 2024 | 1.845 | -0.09 | -4.80% | 1.973 | 2.043 | 1.845 | 8,516 |
| Oct 04 2024 | 1.938 | 0.17 | 9.86% | 1.8095 | 1.9665 | 1.8095 | 18,598 |
| Oct 03 2024 | 1.764 | 0.14 | 8.59% | 1.764 | 1.764 | 1.764 | 415 |
| Oct 02 2024 | 1.6245 | 0.14 | 9.06% | 1.52 | 1.6245 | 1.52 | 1,150 |
| Oct 01 2024 | 1.4895 | 0.00 | -0.10% | 1.4845 | 1.4895 | 1.4845 | 6,000 |
| Sep 30 2024 | 1.491 | -0.02 | -1.45% | 1.52 | 1.5295 | 1.484 | 7,136 |
| Sep 27 2024 | 1.513 | 0.03 | 1.71% | 1.513 | 1.513 | 1.513 | 1,500 |
| Sep 26 2024 | 1.4875 | 0.05 | 3.23% | 1.4605 | 1.4875 | 1.4605 | 1,100 |
| Sep 25 2024 | 1.441 | -0.02 | -1.54% | 1.493 | 1.501 | 1.436 | 4,264 |
| Sep 24 2024 | 1.4635 | -0.04 | -2.37% | 1.4185 | 1.4635 | 1.4185 | 101 |
| Sep 23 2024 | 1.499 | -0.04 | -2.66% | 1.569 | 1.569 | 1.499 | 240 |
