Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
IQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 2.10 | -0.04 | -1.87% | 2.19 | 2.20 | 2.085 | 5,803,771 |
| Sep 19 2024 | 2.14 | 0.08 | 3.88% | 2.15 | 2.20 | 2.12 | 8,730,988 |
| Sep 18 2024 | 2.06 | 0.01 | 0.49% | 2.08 | 2.12 | 2.05 | 7,719,037 |
| Sep 17 2024 | 2.05 | 0.08 | 4.06% | 1.99 | 2.13 | 1.99 | 8,244,290 |
| Sep 16 2024 | 1.97 | 0.00 | 0.00% | 1.98 | 1.9878 | 1.92 | 5,341,643 |
| Sep 13 2024 | 1.97 | -0.01 | -0.51% | 2.00 | 2.01 | 1.94 | 8,078,724 |
| Sep 12 2024 | 1.98 | -0.01 | -0.50% | 2.01 | 2.04 | 1.94 | 13,599,591 |
| Sep 11 2024 | 1.99 | -0.05 | -2.45% | 2.05 | 2.07 | 1.97 | 6,604,519 |
| Sep 10 2024 | 2.04 | -0.03 | -1.45% | 2.10 | 2.10 | 2.03 | 7,199,573 |
| Sep 09 2024 | 2.07 | 0.11 | 5.61% | 1.985 | 2.08 | 1.93 | 8,769,380 |
| Sep 06 2024 | 1.96 | -0.06 | -2.97% | 2.04 | 2.04 | 1.94 | 10,381,786 |
| Sep 05 2024 | 2.02 | -0.05 | -2.42% | 2.08 | 2.13 | 2.01 | 10,898,340 |
| Sep 04 2024 | 2.07 | -0.02 | -0.96% | 2.09 | 2.14 | 2.06 | 6,352,650 |
| Sep 03 2024 | 2.09 | -0.06 | -2.79% | 2.18 | 2.18 | 2.07 | 15,014,146 |
| Aug 30 2024 | 2.15 | -0.09 | -4.02% | 2.28 | 2.305 | 2.12 | 12,828,999 |
| Aug 29 2024 | 2.24 | 0.07 | 3.23% | 2.22 | 2.28 | 2.16 | 9,525,943 |
| Aug 28 2024 | 2.17 | -0.09 | -3.98% | 2.24 | 2.25 | 2.08 | 15,279,268 |
| Aug 27 2024 | 2.26 | -0.06 | -2.38% | 2.32 | 2.335 | 2.22 | 21,104,268 |
| Aug 26 2024 | 2.315 | -0.03 | -1.07% | 2.33 | 2.34 | 2.255 | 11,295,369 |
| Aug 23 2024 | 2.34 | -0.26 | -10.00% | 2.64 | 2.64 | 2.31 | 36,430,273 |
| Aug 22 2024 | 2.60 | -0.48 | -15.58% | 3.00 | 3.00 | 2.56 | 38,502,917 |
| Aug 21 2024 | 3.08 | 0.02 | 0.65% | 3.06 | 3.11 | 3.02 | 7,890,102 |
| Aug 20 2024 | 3.06 | -0.25 | -7.55% | 3.22 | 3.25 | 3.045 | 9,037,761 |
| Aug 19 2024 | 3.31 | 0.19 | 6.09% | 3.17 | 3.37 | 3.14 | 7,441,599 |
| Aug 16 2024 | 3.12 | 0.06 | 1.96% | 3.06 | 3.14 | 3.045 | 4,819,185 |
| Aug 15 2024 | 3.06 | -0.07 | -2.24% | 3.15 | 3.15 | 3.02 | 7,093,413 |
| Aug 14 2024 | 3.13 | -0.17 | -5.15% | 3.26 | 3.31 | 3.10 | 6,782,340 |
| Aug 13 2024 | 3.30 | 0.05 | 1.54% | 3.23 | 3.32 | 3.13 | 7,043,165 |
| Aug 12 2024 | 3.25 | 0.13 | 4.17% | 3.13 | 3.28 | 3.13 | 7,396,335 |
| Aug 09 2024 | 3.12 | -0.04 | -1.27% | 3.13 | 3.195 | 3.09 | 6,512,789 |
| Aug 08 2024 | 3.16 | 0.01 | 0.32% | 3.16 | 3.23 | 3.12 | 4,096,035 |
| Aug 07 2024 | 3.15 | -0.04 | -1.25% | 3.23 | 3.305 | 3.14 | 4,957,184 |
| Aug 06 2024 | 3.19 | 0.07 | 2.24% | 3.12 | 3.23 | 3.09 | 6,776,883 |
| Aug 05 2024 | 3.12 | -0.04 | -1.27% | 3.02 | 3.15 | 3.01 | 7,880,995 |
| Aug 02 2024 | 3.16 | -0.05 | -1.56% | 3.12 | 3.19 | 3.10 | 4,726,283 |
| Aug 01 2024 | 3.21 | -0.12 | -3.60% | 3.37 | 3.37 | 3.17 | 6,997,620 |
| Jul 31 2024 | 3.33 | 0.10 | 3.10% | 3.33 | 3.40 | 3.275 | 6,771,384 |
| Jul 30 2024 | 3.23 | 0.00 | 0.00% | 3.17 | 3.30 | 3.14 | 5,959,246 |
| Jul 29 2024 | 3.23 | 0.10 | 3.19% | 3.13 | 3.23 | 3.10 | 6,030,583 |
| Jul 26 2024 | 3.13 | 0.02 | 0.64% | 3.18 | 3.23 | 3.04 | 4,041,890 |
| Jul 25 2024 | 3.11 | 0.05 | 1.63% | 3.06 | 3.20 | 3.02 | 9,328,501 |
| Jul 24 2024 | 3.06 | -0.10 | -3.16% | 3.14 | 3.21 | 3.03 | 10,163,421 |
| Jul 23 2024 | 3.16 | -0.22 | -6.51% | 3.25 | 3.275 | 3.12 | 16,775,794 |
| Jul 22 2024 | 3.38 | -0.12 | -3.43% | 3.40 | 3.43 | 3.29 | 18,760,864 |
| Jul 19 2024 | 3.50 | -0.15 | -3.98% | 3.62 | 3.63 | 3.49 | 10,322,102 |
| Jul 18 2024 | 3.645 | -0.02 | -0.41% | 3.70 | 3.76 | 3.62 | 6,482,921 |
| Jul 17 2024 | 3.66 | -0.09 | -2.40% | 3.725 | 3.74 | 3.62 | 4,835,854 |
| Jul 16 2024 | 3.75 | -0.04 | -1.06% | 3.77 | 3.82 | 3.71 | 6,938,354 |
| Jul 15 2024 | 3.79 | -0.21 | -5.25% | 3.90 | 3.915 | 3.735 | 9,164,522 |
| Jul 12 2024 | 4.00 | -0.08 | -1.96% | 4.15 | 4.22 | 3.945 | 8,995,598 |
| Jul 11 2024 | 4.08 | 0.16 | 4.08% | 3.99 | 4.24 | 3.94 | 11,622,387 |
| Jul 10 2024 | 3.92 | 0.09 | 2.35% | 3.87 | 4.06 | 3.85 | 8,899,264 |
| Jul 09 2024 | 3.83 | 0.10 | 2.68% | 3.72 | 3.83 | 3.63 | 6,220,178 |
| Jul 08 2024 | 3.73 | -0.11 | -2.86% | 3.80 | 3.81 | 3.67 | 7,915,905 |
| Jul 05 2024 | 3.84 | -0.05 | -1.29% | 3.85 | 3.87 | 3.65 | 12,040,674 |
| Jul 03 2024 | 3.89 | 0.26 | 7.16% | 3.66 | 3.93 | 3.66 | 9,930,305 |
| Jul 02 2024 | 3.63 | 0.05 | 1.40% | 3.58 | 3.63 | 3.58 | 4,829,011 |
| Jul 01 2024 | 3.58 | -0.02 | -0.56% | 3.68 | 3.7775 | 3.57 | 3,534,135 |
| Jun 28 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0 |
| Jun 27 2024 | 3.60 | -0.22 | -5.76% | 3.76 | 3.78 | 3.58 | 13,689,409 |
| Jun 26 2024 | 3.82 | -0.13 | -3.29% | 3.95 | 3.98 | 3.80 | 4,465,137 |
| Jun 25 2024 | 3.95 | 0.07 | 1.80% | 3.84 | 3.97 | 3.83 | 5,688,581 |
| Jun 24 2024 | 3.88 | 0.02 | 0.52% | 3.85 | 3.92 | 3.84 | 3,910,792 |
