Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

IPDN
Professional Diversity Network Inc
stock NASDAQ

Market Open
5/30/2023 12:45:30 PM EDT
3.77USD-4.069%(-0.16)0
3.16Bid   4.92Ask   1.76Spread IEX
Pre-market
5/25/2023 9:25:30 AM EDT
4.62USD+4.289%(+0.19)0
After-hours
5/25/2023 4:01:30 PM EDT
4.20USD+4.738%(+0.19)0
OverviewHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Price & VolumeSplits
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-05-30
3.9719
4.0700
3.7200
3.7701
-4.069%
0
0.000%
2023-05-26
4.0800
4.0800
3.8600
3.9300
-1.995%
14,689
-4.069%
2023-05-25
4.6500
4.6500
3.1400
4.0100
-9.481%
1,621,916
-5.983%
2023-05-24
4.2000
4.4300
4.1000
4.4300
+3.505%
141,308
-14.896%
2023-05-23
4.4200
4.5000
4.1400
4.2800
-3.058%
19,081
-11.914%
2023-05-22
4.4500
4.5493
4.3400
4.4150
+0.343%
33,427
-14.607%
2023-05-19
4.7100
4.7100
4.2600
4.3999
+0.299%
84,440
-14.314%
2023-05-18
4.4200
4.4701
4.2200
4.3868
-1.639%
49,556
-14.058%
2023-05-17
4.1900
4.4799
4.1600
4.4599
+5.685%
34,509
-15.467%
2023-05-16
4.3000
4.3169
4.0000
4.2200
-6.637%
236,227
-10.661%
2023-05-15
4.3900
4.5200
4.1400
4.5200
+0.469%
80,379
-16.591%
2023-05-12
4.6800
4.9200
3.9600
4.4989
-4.482%
226,809
-16.200%
2023-05-11
4.7968
4.9600
4.5999
4.7100
-4.171%
47,837
-19.955%
2023-05-10
4.7400
5.1300
4.5100
4.9150
+4.131%
160,342
-23.294%
2023-05-09
4.9900
5.0000
3.3300
4.7200
-0.840%
1,216,284
-20.125%
2023-05-08
4.8900
4.9900
4.5800
4.7600
-4.779%
54,245
-20.796%
2023-05-05
4.8700
5.0900
4.5600
4.9989
+2.858%
88,344
-24.581%
2023-05-04
5.3400
5.4500
4.7949
4.8600
-11.475%
116,067
-22.426%
2023-05-03
4.8500
5.5000
4.8000
5.4900
+12.041%
78,232
-31.328%
2023-05-02
5.0700
5.1800
4.5900
4.9000
+2.296%
182,635
-23.059%
2023-05-01
4.5100
4.7993
4.3200
4.7900
+6.208%
40,391
-21.292%
2023-04-28
4.1500
4.5300
4.0100
4.5100
+8.937%
64,345
-16.406%
2023-04-27
4.0000
4.2000
3.9000
4.1400
+2.985%
86,293
-8.935%
2023-04-26
4.0600
4.0831
3.8800
4.0200
-0.248%
88,178
-6.216%
2023-04-25
3.8000
4.1600
3.7500
4.0300
+3.333%
98,111
-6.449%
2023-04-24
3.7900
3.9098
3.5800
3.9000
+4.558%
130,032
-3.331%
2023-04-21
3.6300
3.8500
3.3800
3.7300
+3.324%
265,726
+1.075%
2023-04-20
3.1700
3.7100
3.0900
3.6100
+13.880%
396,941
+4.435%
2023-04-19
3.0400
3.2315
2.9700
3.1700
+4.620%
147,208
+18.931%
2023-04-18
2.6100
3.0500
2.6100
3.0300
+12.639%
103,497
+24.426%
2023-04-17
2.8200
2.8200
2.5000
2.6900
+0.749%
110,433
+40.152%
2023-04-14
2.6500
2.8199
2.6300
2.6700
-1.838%
62,549
+41.202%
2023-04-13
2.7100
2.8700
2.4100
2.7200
-5.226%
199,438
+38.607%
2023-04-12
2.9800
3.0300
2.6200
2.8700
-1.034%
250,652
+31.362%
2023-04-11
6.6100
6.9100
2.4100
2.9000
-56.127%
2,963,695
+30.003%
2023-04-10
5.4000
6.6100
5.2650
6.6100
+22.407%
473,986
-42.964%
2023-04-06
4.9700
5.4300
4.8300
5.4000
+8.456%
64,627
-30.183%
2023-04-05
4.7000
4.9800
4.4200
4.9790
+2.238%
37,044
-24.280%
2023-04-04
4.7500
4.8800
4.3200
4.8700
+4.506%
52,688
-22.585%
2023-04-03
4.1500
4.7200
4.0000
4.6600
+4.955%
84,486
-19.097%
2023-03-31
4.4600
4.7700
3.0000
4.4400
+4.181%
398,649
-15.088%
2023-03-30
3.4500
4.2618
3.3102
4.2618
+25.717%
69,049
-11.537%
2023-03-29
3.2800
3.4100
3.0700
3.3900
+3.354%
21,966
+11.212%
2023-03-28
2.9713
3.3600
2.9700
3.2800
+9.699%
43,544
+14.942%
2023-03-27
2.7400
3.0734
2.7400
2.9900
+6.028%
22,450
+26.090%
2023-03-24
2.7000
2.8200
2.6300
2.8200
+2.545%
6,233
+33.691%
2023-03-23
2.6000
2.7843
2.6000
2.7500
+5.769%
10,150
+37.095%
2023-03-22
2.3600
2.7315
2.3600
2.6000
+7.438%
26,943
+45.004%
2023-03-21
2.0600
2.5923
2.0600
2.4200
+14.151%
18,901
+55.789%
2023-03-20
2.1300
2.1400
1.9300
2.1200
-2.304%
53,600
+77.835%
2023-03-17
2.3900
2.4800
2.1600
2.1700
-6.061%
21,722
+73.737%
2023-03-16
2.3300
2.3300
2.1501
2.3100
0.000%
20,258
+63.208%
2023-03-15
2.4100
2.4400
2.2600
2.3100
-7.600%
40,761
+63.208%
2023-03-14
2.4254
2.6900
2.4254
2.5000
0.000%
12,941
+50.804%
2023-03-13
2.5300
2.5900
2.3800
2.5000
-3.846%
36,403
+50.804%
2023-03-10
2.6500
2.6707
2.5700
2.6000
-4.762%
11,457
+45.004%
2023-03-09
2.7300
2.8500
2.6600
2.7300
-0.365%
21,017
+38.099%
2023-03-08
2.5000
2.7400
2.5000
2.7400
+5.792%
22,010
+37.595%
2023-03-07
2.5100
2.6000
2.5001
2.5900
-1.521%
21,780
+45.564%
2023-03-06
2.6400
2.7000
2.5700
2.6300
-2.593%
69,947
+43.350%
2023-03-03
2.5400
2.7701
2.5400
2.7000
+3.846%
93,954
+39.633%
2023-03-02
2.5300
2.7700
2.3600
2.6000
+5.263%
165,444
+45.004%
2023-03-01
2.4800
2.6500
2.3301
2.4700
+0.816%
295,844
+52.636%
2023-02-28
4.7500
4.9049
2.3500
2.4500
-51.195%
954,199
+53.882%
2023-02-27
6.9100
7.1300
5.0200
5.0200
-27.666%
315,153
-24.898%
2023-02-24
7.3800
7.6455
6.3000
6.9400
-9.103%
166,557
-45.676%
2023-02-23
6.7000
7.7714
6.6001
7.6350
+16.033%
142,370
-50.621%
2023-02-22
6.3300
6.6000
6.2100
6.5800
+5.924%
150,234
-42.704%
2023-02-21
6.1100
6.2120
5.9500
6.2120
+2.003%
47,179
-39.309%
2023-02-17
5.8500
6.0900
5.6800
6.0900
+4.103%
61,663
-38.094%
2023-02-16
5.6900
5.8724
5.4608
5.8500
+3.908%
25,248
-35.554%
2023-02-15
5.4100
5.6500
5.4000
5.6300
+0.626%
33,267
-33.036%
2023-02-14
5.5000
5.6000
5.2000
5.5950
+0.993%
83,305
-32.617%
2023-02-13
5.5800
5.6600
5.4321
5.5400
-0.894%
36,120
-31.948%
2023-02-10
5.4600
5.5900
5.2701
5.5900
+2.007%
54,965
-32.556%
2023-02-09
5.4700
5.4800
5.2000
5.4800
+2.430%
37,100
-31.203%
2023-02-08
5.1900
5.4579
5.1800
5.3500
-2.727%
27,069
-29.531%
2023-02-07
5.4500
5.5000
5.0000
5.5000
+0.917%
103,937
-31.453%
2023-02-06
5.3300
5.4699
5.3000
5.4500
0.000%
19,298
-30.824%
2023-02-03
5.3900
5.4800
5.1600
5.4500
+1.113%
34,932
-30.824%
2023-02-02
5.2900
5.5500
5.2000
5.3900
+1.890%
158,459
-30.054%
2023-02-01
5.0500
5.3000
4.9100
5.2900
+4.752%
147,665
-28.732%
2023-01-31
4.9500
5.0500
4.7700
5.0500
+3.089%
112,933
-25.345%
2023-01-30
4.7600
4.9000
4.6000
4.8987
+2.056%
91,933
-23.039%
2023-01-27
4.8000
4.8127
4.5600
4.8000
+3.896%
56,575
-21.456%
2023-01-26
4.6900
4.6900
4.4700
4.6200
-2.532%
49,559
-18.396%
2023-01-25
4.5400
4.7500
4.4400
4.7400
+1.282%
61,210
-20.462%
2023-01-24
4.3400
4.7300
4.1100
4.6800
+4.933%
56,793
-19.442%
2023-01-23
4.4000
4.4800
4.1100
4.4600
+3.241%
89,440
-15.469%
2023-01-20
3.8000
4.6000
3.6001
4.3200
+15.790%
407,842
-12.729%
2023-01-19
3.3600
3.7800
3.2100
3.7309
+5.991%
279,585
+1.051%
2023-01-18
3.5400
3.5400
3.0700
3.5200
+0.571%
99,339
+7.105%
2023-01-17
3.2600
3.5300
3.1200
3.5000
+14.007%
112,594
+7.717%
2023-01-13
2.6800
3.0800
2.5501
3.0700
+16.288%
120,818
+22.805%
2023-01-12
2.5600
2.6900
2.5000
2.6400
+3.529%
153,322
+42.807%
2023-01-11
2.4000
2.5500
2.1250
2.5500
+10.390%
425,022
+47.847%
2023-01-10
2.2400
2.3100
2.0700
2.3100
+3.587%
73,292
+63.208%
2023-01-09
2.1100
2.2899
2.0700
2.2300
+4.206%
20,051
+69.063%
2023-01-06
2.1600
2.1600
1.8300
2.1400
0.000%
882,966
+76.173%
2023-01-05
1.7337
2.1500
1.6037
2.1400
+7.107%
84,091
+76.173%
2023-01-04
1.9884
2.0400
1.9000
1.9980
-2.537%
70,362
+88.694%
2023-01-03
2.0400
2.0600
1.9400
2.0500
-0.966%
164,881
+83.907%
2022-12-30
1.9596
2.1000
1.9596
2.0700
-0.481%
88,999
+82.130%
2022-12-29
1.9790
2.0800
1.8404
2.0800
+1.951%
13,038
+81.255%
2022-12-28
1.9700
2.0800
1.9200
2.0402
+4.092%
119,958
+84.791%
2022-12-27
1.8352
1.9600
1.8000
1.9600
+3.594%
101,567
+92.352%
2022-12-23
1.7100
1.9000
1.7000
1.8920
+7.868%
78,723
+99.265%
2022-12-22
1.6000
1.7540
1.5600
1.7540
+8.125%
12,668
+114.943%
2022-12-21
1.3200
1.6800
1.3200
1.6222
+21.277%
67,127
+132.407%
2022-12-20
1.2798
1.5740
1.2798
1.3376
-4.457%
28,171
+181.856%
2022-12-19
1.5454
1.5598
1.4000
1.4000
+5.900%
11,043
+169.293%
2022-12-16
0.9202
1.7556
0.9202
1.3220
+31.542%
238,077
+185.182%
2022-12-15
1.1272
1.1736
1.0048
1.0050
+2.530%
1,967
+275.134%
2022-12-14
1.0276
1.1300
0.9760
0.9802
-2.487%
6,939
+284.626%
2022-12-13
1.2368
1.2368
0.9952
1.0052
-16.289%
24,142
+275.060%
2022-12-12
1.2000
1.2216
1.1090
1.2008
+2.231%
12,033
+213.966%
2022-12-09
1.3620
1.5600
1.0200
1.1746
-13.759%
193,523
+220.969%
2022-12-08
1.6106
1.6106
1.3620
1.3620
-10.980%
33,735
+176.806%
2022-12-07
1.6402
1.7484
1.3700
1.5300
+12.368%
8,035
+146.412%
2022-12-06
1.6222
1.8000
1.3616
1.3616
-15.961%
26,604
+176.887%
2022-12-05
1.6660
1.7000
1.6000
1.6202
-7.417%
1,526
+132.693%
2022-12-02
1.6902
1.8000
1.6712
1.7500
-0.568%
1,607
+115.434%
2022-12-01
1.6712
1.7600
1.6712
1.7600
-3.297%
317
+114.210%
2022-11-30
1.8752
1.8752
1.6912
1.8200
+3.409%
987
+107.148%
2022-11-28
1.8800
1.9400
1.7000
1.7600
-9.232%
6,844
+114.210%
2022-11-25
1.9700
1.9700
1.9390
1.9390
+0.990%
158
+94.435%
2022-11-23
1.9780
1.9800
1.8572
1.9200
-1.031%
2,757
+96.359%
2022-11-22
1.8250
1.9400
1.8240
1.9400
+1.042%
1,702
+94.335%
2022-11-21
1.9960
1.9960
1.9200
1.9200
-3.808%
9,904
+96.359%
2022-11-18
1.7000
1.9960
1.6400
1.9960
+21.707%
144,170
+88.883%
2022-11-17
1.7200
1.7200
1.6400
1.6400
-1.502%
1,547
+129.884%
2022-11-16
1.7158
1.7158
1.6650
1.6650
+0.301%
297
+126.432%
2022-11-15
1.7000
1.7100
1.6600
1.6600
-4.598%
1,459
+127.114%
2022-11-14
1.6400
1.7400
1.6400
1.7400
+4.819%
893
+116.672%
2022-11-11
1.6600
1.7000
1.6600
1.6600
0.000%
1,311
+127.114%
2022-11-10
1.6622
1.7000
1.6600
1.6600
-2.947%
3,037
+127.114%
2022-11-09
1.6802
1.7600
1.6802
1.7104
-2.818%
305
+120.422%
2022-11-08
1.7774
1.7774
1.7474
1.7600
+4.142%
2,171
+114.210%
2022-11-07
1.7830
1.7830
1.6700
1.6900
+1.636%
607
+123.083%
2022-11-04
1.6628
1.6628
1.6628
1.6628
-2.919%
1,056
+126.732%
2022-11-03
1.6700
1.7300
1.6700
1.7128
-1.800%
4,551
+120.113%
2022-11-02
1.7442
1.7442
1.7442
1.7442
+4.921%
204
+116.151%
2022-11-01
1.6624
1.6624
1.6624
1.6624
-1.633%
572
+126.787%
2022-10-31
1.6100
1.7800
1.6100
1.6900
+1.807%
11,840
+123.083%
2022-10-28
1.7800
1.7800
1.6600
1.6600
+2.192%
6,366
+127.114%
2022-10-27
1.6244
1.6320
1.6022
1.6244
+0.272%
11,328
+132.092%
2022-10-26
1.6800
1.6802
1.6200
1.6200
-0.259%
12,644
+132.722%
2022-10-25
1.6200
1.6242
1.6200
1.6242
+1.373%
1,615
+132.120%
2022-10-24
1.6900
1.8600
1.6020
1.6022
-4.117%
16,076
+135.308%
2022-10-21
1.7000
1.7598
1.6710
1.6710
-6.124%
1,538
+125.619%
2022-10-20
1.7000
1.7800
1.7000
1.7800
+3.585%
2,168
+111.803%
2022-10-19
1.8596
1.8596
1.7184
1.7184
-2.783%
10,234
+119.396%
2022-10-18
1.8600
1.8600
1.7676
1.7676
-2.879%
8,236
+113.289%
2022-10-17
1.7600
1.8200
1.7500
1.8200
+8.211%
3,192
+107.148%
2022-10-14
1.6798
1.7000
1.6778
1.6819
-1.065%
6,180
+124.157%
2022-10-13
1.7000
1.7000
1.6442
1.7000
-2.299%
8,256
+121.771%
2022-10-12
1.7590
1.7590
1.7400
1.7400
-2.335%
1,271
+116.672%
2022-10-11
1.8400
1.8798
1.7650
1.7816
+2.379%
24,017
+111.613%
2022-10-10
1.8100
1.8800
1.7402
1.7402
+0.011%
38,433
+116.648%
2022-10-07
1.8100
1.8400
1.7400
1.7400
-4.396%
123,481
+116.672%
2022-10-06
1.8000
1.8400
1.8000
1.8200
+1.111%
117,006
+107.148%
2022-10-05
1.7600
1.8452
1.7580
1.8000
+5.882%
112,523
+109.450%
2022-10-04
1.7000
1.8400
1.6278
1.7000
+3.659%
92,967
+121.771%
2022-10-03
1.6254
1.6400
1.5002
1.6400
+5.806%
87,121
+129.884%
2022-09-30
1.5286
1.6000
1.5286
1.5500
+1.267%
69,771
+143.232%
2022-09-29
1.5600
1.6200
1.5000
1.5306
+0.552%
42,176
+146.315%
2022-09-28
1.6000
1.6000
1.5000
1.5222
-1.156%
14,546
+147.674%
2022-09-27
1.4800
1.6180
1.4800
1.5400
+5.479%
4,817
+144.812%
2022-09-26
1.4400
1.5400
1.4400
1.4600
-4.187%
3,505
+158.226%
2022-09-23
1.5960
1.5960
1.5200
1.5238
+0.237%
2,235
+147.414%
2022-09-22
1.5400
1.5400
1.5200
1.5202
-1.388%
1,794
+148.000%
2022-09-21
1.5625
1.6800
1.5416
1.5416
-4.486%
2,564
+144.558%
2022-09-20
1.6000
1.6140
1.6000
1.6140
+0.012%
1,153
+133.587%
2022-09-19
1.5464
1.6140
1.5000
1.6138
-2.959%
2,049
+133.616%
2022-09-16
1.5064
1.6630
1.4002
1.6630
+2.667%
10,639
+126.705%
2022-09-15
1.6160
1.6198
1.5200
1.6198
+2.571%
2,210
+132.751%
2022-09-14
1.5334
1.6400
1.5334
1.5792
-2.519%
3,213
+138.735%
2022-09-13
1.5726
1.6200
1.5200
1.6200
+6.579%
22,974
+132.722%
2022-09-12
1.6400
1.6400
1.5200
1.5200
+0.997%
5,958
+148.033%
2022-09-09
1.4998
1.5600
1.4800
1.5050
+0.347%
3,256
+150.505%
2022-09-08
1.4640
1.6200
1.4640
1.4998
-2.926%
14,162
+151.374%
2022-09-07
1.6400
1.6400
1.5280
1.5450
-5.793%
13,970
+144.019%
2022-09-06
1.4600
1.6400
1.4600
1.6400
+7.569%
1,519
+129.884%
2022-09-02
1.4800
1.6300
1.4800
1.5246
-4.713%
7,258
+147.285%
2022-09-01
1.5400
1.6400
1.4600
1.6000
+8.108%
25,547
+135.631%
2022-08-31
1.6356
1.6356
1.4800
1.4800
-7.500%
25,593
+154.736%
2022-08-30
1.5164
1.6000
1.5164
1.6000
+5.249%
1,365
+135.631%
2022-08-29
1.6000
1.6000
1.5200
1.5202
-1.299%
4,694
+148.000%
2022-08-26
1.5400
1.5420
1.5400
1.5402
-0.632%
5,683
+144.780%
2022-08-25
1.5402
1.5600
1.5402
1.5500
+0.649%
1,343
+143.232%
2022-08-24
1.6390
1.6390
1.5400
1.5400
-0.632%
3,188
+144.812%
2022-08-23
1.5346
1.5498
1.4800
1.5498
+0.977%
2,814
+143.264%
2022-08-22
1.5350
1.5350
1.5174
1.5348
+2.320%
259
+145.641%
2022-08-19
1.5004
1.5600
1.4886
1.5000
0.000%
10,984
+151.340%
2022-08-18
1.4624
1.5600
1.4624
1.5000
-3.846%
5,505
+151.340%
2022-08-17
1.5724
1.6400
1.5440
1.5600
-2.610%
4,296
+141.673%
2022-08-16
1.6020
1.6406
1.6000
1.6018
+0.112%
13,331
+135.366%
2022-08-15
1.6076
1.7000
1.6000
1.6000
0.000%
10,560
+135.631%
2022-08-12
1.5820
1.6444
1.5820
1.6000
+1.253%
9,989
+135.631%
2022-08-11
1.6800
1.6800
1.5622
1.5802
-3.304%
8,831
+138.584%
2022-08-10
1.6600
1.6600
1.5620
1.6342
+4.515%
2,492
+130.700%
2022-08-09
1.5630
1.6200
1.5600
1.5636
+0.231%
8,919
+141.117%
2022-08-08
1.6368
1.6998
1.5600
1.5600
-7.550%
14,835
+141.673%
2022-08-05
1.7000
2.1200
1.5568
1.6874
-1.322%
333,733
+123.427%
2022-08-04
1.6200
1.7100
1.6004
1.7100
+5.556%
3,982
+120.474%
2022-08-03
1.6800
1.6800
1.6000
1.6200
+1.887%
3,272
+132.722%
2022-08-02
1.7000
1.7000
1.5900
1.5900
-4.813%
1,863
+137.113%
2022-08-01
1.7256
1.7256
1.5800
1.6704
+4.649%
2,955
+125.700%
2022-07-29
1.6118
1.6118
1.5800
1.5962
-1.029%
2,204
+136.192%
2022-07-28
1.6672
1.7544
1.6128
1.6128
+0.800%
1,852
+133.761%
2022-07-27
1.6762
1.7174
1.5510
1.6000
-4.546%
4,955
+135.631%
2022-07-26
1.4930
1.6790
1.4930
1.6762
-1.678%
842
+124.919%
2022-07-25
1.7400
1.7400
1.5404
1.7048
+2.922%
3,078
+121.146%
2022-07-22
1.6500
1.6564
1.5402
1.6564
+3.525%
1,075
+127.608%
2022-07-21
1.5998
1.6000
1.5020
1.6000
+1.820%
1,003
+135.631%
2022-07-20
1.4400
1.6398
1.4400
1.5714
+2.305%
2,032
+139.920%
2022-07-19
1.6000
1.6000
1.5316
1.5360
-3.024%
2,674
+145.449%
2022-07-18
1.5000
1.6300
1.5000
1.5839
-3.042%
695
+138.026%
2022-07-15
1.5008
1.6400
1.5006
1.6336
+2.100%
975
+130.785%
2022-07-14
1.5000
1.6000
1.5000
1.6000
0.000%
860
+135.631%
2022-07-13
1.5836
1.6400
1.5836
1.6000
+1.036%
1,670
+135.631%
2022-07-12
1.4800
1.5836
1.4800
1.5836
+0.228%
357
+138.071%
2022-07-11
1.4980
1.5800
1.4980
1.5800
-2.445%
778
+138.614%
2022-07-08
1.5600
1.6400
1.4842
1.6196
+1.225%
5,526
+132.780%
2022-07-07
1.5998
1.6000
1.5200
1.6000
+8.108%
3,104
+135.631%
2022-07-06
1.4800
1.4800
1.4800
1.4800
0.000%
244
+154.736%
2022-07-05
1.4800
1.4800
1.4800
1.4800
-0.364%
1,656
+154.736%
2022-07-01
1.4452
1.4854
1.4452
1.4854
+4.606%
790
+153.810%
2022-06-30
1.4200
1.4600
1.4158
1.4200
-1.567%
5,393
+165.500%
2022-06-29
1.3600
1.5000
1.3600
1.4426
-0.221%
1,385
+161.341%
2022-06-28
1.4308
1.4600
1.4308
1.4458
-1.176%
857
+160.762%
2022-06-27
1.4204
1.4630
1.4204
1.4630
-0.544%
698
+157.697%
2022-06-24
1.3200
1.5244
1.3200
1.4710
+5.812%
6,263
+156.295%
2022-06-23
1.4392
1.4392
1.3638
1.3902
-0.014%
3,132
+171.191%
2022-06-22
1.4200
1.4898
1.3206
1.3904
-5.351%
6,219
+171.152%
2022-06-21
1.5000
1.5800
1.4690
1.4690
-2.067%
9,954
+156.644%
2022-06-17
1.6600
1.6600
1.5000
1.5000
0.000%
9,213
+151.340%
2022-06-16
1.4640
1.5454
1.4400
1.5000
+4.167%
8,365
+151.340%
2022-06-15
1.4380
1.5398
1.4380
1.4400
+0.139%
6,966
+161.813%
2022-06-14
1.5088
1.6806
1.4380
1.4380
-9.775%
39,564
+162.177%
2022-06-13
1.6198
1.6636
1.5400
1.5938
-3.988%
17,966
+136.548%
2022-06-10
1.6700
1.7774
1.5600
1.6600
-1.167%
50,149
+127.114%
2022-06-09
1.5802
1.6998
1.5800
1.6796
+2.377%
10,109
+124.464%
2022-06-08
1.6800
1.9332
1.5360
1.6406
-4.058%
70,347
+129.800%
2022-06-07
1.6800
1.8360
1.6800
1.7100
-0.593%
6,697
+120.474%
2022-06-06
1.7000
1.8892
1.6016
1.7202
-2.117%
18,960
+119.166%
2022-06-03
1.7574
1.8600
1.7574
1.7574
-2.831%
7,101
+114.527%
2022-06-02
1.7800
1.9600
1.7018
1.8086
+1.618%
30,626
+108.454%
2022-06-01
1.7444
1.9398
1.7400
1.7798
+3.273%
11,977
+111.827%
2022-05-31
1.9000
2.1000
1.7018
1.7234
-6.337%
65,378
+118.759%
2022-05-27
1.8400
1.8400
1.7018
1.8400
+8.235%
5,519
+104.897%
2022-05-26
1.7000
1.8000
1.7000
1.7000
-0.012%
4,550
+121.771%
2022-05-25
1.7158
1.7200
1.6590
1.7002
-1.151%
1,658
+121.745%
2022-05-24
1.7176
1.7200
1.6416
1.7200
+3.927%
5,533
+119.192%
2022-05-23
1.5826
1.6550
1.5826
1.6550
+2.160%
857
+127.801%
2022-05-20
1.7396
1.7396
1.5724
1.6200
-4.706%
3,691
+132.722%
2022-05-19
1.7200
1.7200
1.6300
1.7000
+7.595%
2,084
+121.771%
2022-05-18
1.6600
1.6701
1.5744
1.5800
-4.819%
6,423
+138.614%
2022-05-17
1.6798
1.6899
1.6200
1.6600
+3.750%
5,689
+127.114%
2022-05-16
1.6180
1.6644
1.5200
1.6000
+2.472%
22,256
+135.631%
2022-05-13
1.6398
1.6398
1.4506
1.5614
+4.093%
11,000
+141.456%
2022-05-12
1.6758
1.6758
1.4400
1.5000
-6.144%
23,855
+151.340%
2022-05-11
1.5000
1.9000
1.5000
1.5982
+2.778%
31,669
+135.897%
2022-05-10
1.5036
1.6000
1.5036
1.5550
-1.582%
3,701
+142.450%
2022-05-09
1.7110
1.7110
1.5000
1.5800
-9.714%
19,104
+138.614%
2022-05-06
1.7198
1.8794
1.7198
1.7500
+2.279%
5,817
+115.434%
2022-05-05
1.7495
1.8476
1.7110
1.7110
-7.011%
8,229
+120.345%
2022-05-04
1.7722
1.8400
1.7400
1.8400
-2.128%
4,326
+104.897%
2022-05-03
1.7402
1.8800
1.7400
1.8800
+7.897%
11,704
+100.537%
2022-05-02
1.7400
1.7910
1.7300
1.7424
-3.511%
8,754
+116.374%
2022-04-29
1.7202
1.9160
1.7200
1.8058
+7.182%
4,105
+108.777%
2022-04-28
1.7400
1.7878
1.6800
1.6848
-4.273%
8,595
+123.771%
2022-04-27
1.8400
1.9896
1.7600
1.7600
-6.393%
14,876
+114.210%
2022-04-26
1.8600
1.9000
1.8400
1.8802
+1.963%
5,532
+100.516%
2022-04-25
1.9000
1.9950
1.8220
1.8440
-3.978%
11,330
+104.452%
2022-04-22
2.0800
2.0800
1.9002
1.9204
-0.343%
6,276
+96.318%
2022-04-21
1.8850
1.9600
1.8506
1.9270
-1.894%
4,243
+95.646%
2022-04-20
1.9642
1.9642
1.9642
1.9642
-1.790%
231
+91.941%
2022-04-19
2.0400
2.0596
1.8600
2.0000
+0.806%
8,247
+88.505%
2022-04-18
1.9600
1.9840
1.8200
1.9840
+5.532%
6,279
+90.025%
2022-04-14
1.8540
1.9800
1.8538
1.8800
+2.163%
10,714
+100.537%
2022-04-13
1.7613
1.8590
1.7568
1.8402
+6.808%
8,430
+104.874%
2022-04-12
1.8748
2.0000
1.6424
1.7229
-9.559%
30,800
+118.823%
2022-04-11
2.0000
2.0198
1.8800
1.9050
-5.148%
21,297
+97.906%
2022-04-08
1.9480
2.0400
1.9480
2.0084
+3.101%
6,196
+87.717%
2022-04-07
2.0200
2.0244
1.9440
1.9480
-0.612%
8,983
+93.537%
2022-04-06
2.1400
2.1400
1.9440
1.9600
-7.547%
34,730
+92.352%
2022-04-05
1.8748
2.1284
1.8748
2.1200
+6.000%
18,135
+77.835%
2022-04-04
2.0400
2.0600
1.9244
2.0000
0.000%
5,179
+88.505%
2022-04-01
2.0600
2.2400
1.9400
2.0000
-0.990%
54,028
+88.505%
2022-03-31
2.1800
2.2000
1.9156
2.0200
-6.481%
86,114
+86.639%
2022-03-30
2.1002
2.1800
2.0600
2.1600
+1.887%
9,216
+74.542%
2022-03-29
2.0800
2.1800
2.0800
2.1200
+1.923%
10,977
+77.835%
2022-03-28
2.1800
2.1800
1.9518
2.0800
-2.804%
18,345
+81.255%
2022-03-25
2.1200
2.1600
2.0800
2.1400
+2.167%
14,004
+76.173%
2022-03-24
2.0716
2.1400
2.0010
2.0946
+1.680%
6,406
+79.991%
2022-03-23
1.9402
2.1800
1.9402
2.0600
-4.630%
16,372
+83.015%
2022-03-22
2.0400
2.2000
1.9200
2.1600
+10.114%
38,415
+74.542%
2022-03-21
1.9000
2.0600
1.9000
1.9616
+0.082%
4,384
+92.195%
2022-03-18
1.9200
2.0400
1.9200
1.9600
+1.892%
9,749
+92.352%
2022-03-17
1.9040
1.9684
1.8750
1.9236
+2.319%
2,090
+95.992%
2022-03-16
1.8800
1.9764
1.8542
1.8800
+1.075%
20,039
+100.537%
2022-03-15
1.8400
1.8800
1.8020
1.8600
+3.081%
9,460
+102.694%
2022-03-14
1.8750
1.8750
1.8000
1.8044
+0.178%
14,167
+108.939%
2022-03-11
1.8574
1.8736
1.8012
1.8012
-1.606%
8,322
+109.310%
2022-03-10
1.8700
1.8700
1.8000
1.8306
-2.013%
6,257
+105.949%
2022-03-09
1.9000
1.9000
1.8068
1.8682
-0.628%
7,772
+101.804%
2022-03-08
1.7200
1.8800
1.7050
1.8800
+9.942%
11,557
+100.537%
2022-03-07
1.8602
1.8802
1.7044
1.7100
-7.856%
14,632
+120.474%
2022-03-04
1.7538
1.8558
1.7538
1.8558
+0.859%
7,435
+103.152%
2022-03-03
1.8402
1.8760
1.8400
1.8400
-0.422%
8,986
+104.897%
2022-03-02
1.8044
1.8928
1.8028
1.8478
+2.428%
7,086
+104.032%
2022-03-01
1.8659
1.9260
1.8040
1.8040
-3.011%
9,249
+108.986%
2022-02-28
1.8800
2.0000
1.8360
1.8600
+0.432%
8,644
+102.694%
2022-02-25
1.8200
1.9490
1.8020
1.8520
-2.976%
5,143
+103.569%
2022-02-24
1.8000
1.9534
1.6220
1.9088
+3.391%
12,305
+97.512%
2022-02-23
1.9796
1.9796
1.8462
1.8462
-2.027%
16,484
+104.209%
2022-02-22
2.0600
2.0600
1.8844
1.8844
-7.627%
14,839
+100.069%
2022-02-18
2.0200
2.1000
1.9298
2.0400
+4.605%
27,285
+84.809%
2022-02-17
2.0200
2.0200
1.9500
1.9502
-2.010%
19,899
+93.319%
2022-02-16
1.9600
2.0800
1.9600
1.9902
-2.297%
8,562
+89.433%
2022-02-15
2.0600
2.0600
2.0180
2.0370
-1.117%
5,446
+85.081%
2022-02-14
2.0000
2.1266
1.9666
2.0600
+3.031%
9,028
+83.015%
2022-02-11
1.9800
2.0074
1.9200
1.9994
+0.990%
31,603
+88.562%
2022-02-10
2.0000
2.0200
1.9590
1.9798
-0.010%
17,360
+90.428%
2022-02-09
1.9802
2.0800
1.9800
1.9800
-2.941%
9,035
+90.409%
2022-02-08
2.0300
2.0800
1.9800
2.0400
+0.147%
45,000
+84.809%
2022-02-07
2.0000
2.0600
1.9998
2.0370
-0.147%
12,091
+85.081%
2022-02-04
2.0400
2.0800
2.0200
2.0400
0.000%
9,191
+84.809%
2022-02-03
1.9800
2.0800
1.9216
2.0400
0.000%
22,395
+84.809%
2022-02-02
2.2600
2.2800
2.0200
2.0400
-5.556%
80,171
+84.809%
2022-02-01
2.1200
2.2600
2.0400
2.1600
+5.882%
125,711
+74.542%
2022-01-31
2.0000
2.0800
1.9194
2.0400
+6.294%
284,992
+84.809%
2022-01-28
1.8000
1.9192
1.7700
1.9192
+6.699%
17,242
+96.441%
2022-01-27
1.8280
1.8749
1.7987
1.7987
-1.495%
48,419
+109.601%
2022-01-26
1.9200
1.9200
1.8200
1.8260
-1.828%
23,512
+106.468%
2022-01-25
1.7800
1.8800
1.7700
1.8600
+4.248%
59,073
+102.694%
2022-01-24
1.6600
1.8732
1.6400
1.7842
+7.475%
58,755
+111.305%
2022-01-21
1.6400
1.7000
1.6300
1.6601
+3.420%
48,163
+127.101%
2022-01-20
1.7400
1.7400
1.6026
1.6052
-5.565%
17,027
+134.868%
2022-01-19
1.7160
1.7356
1.6002
1.6998
-0.012%
53,794
+121.797%
2022-01-18
1.5440
1.7600
1.5440
1.7000
+4.835%
79,014
+121.771%
2022-01-14
1.4720
1.6740
1.4238
1.6216
+9.420%
342,670
+132.493%
2022-01-13
1.6400
1.6400
1.4724
1.4820
-9.302%
106,756
+154.393%
2022-01-12
1.6322
1.7898
1.5700
1.6340
-0.354%
249,533
+130.728%
2022-01-11
1.5806
1.6600
1.5430
1.6398
+2.487%
8,607
+129.912%
2022-01-10
1.8620
1.8620
1.5114
1.6000
-8.035%
88,851
+135.631%
2022-01-07
1.9376
1.9376
1.7000
1.7398
-5.600%
46,242
+116.697%
2022-01-06
1.9310
1.9480
1.8400
1.8430
-3.000%
14,858
+104.563%
2022-01-05
1.9760
1.9804
1.8600
1.9000
-3.856%
52,411
+98.426%
2022-01-04
2.0000
2.0400
1.9622
1.9762
-3.127%
19,371
+90.775%
2022-01-03
1.9400
2.0600
1.9400
2.0400
+4.465%
29,786
+84.809%
2021-12-31
1.9802
2.0372
1.9402
1.9528
-1.384%
47,028
+93.061%
2021-12-30
1.8600
2.1600
1.8600
1.9802
-3.874%
171,713
+90.390%
2021-12-29
1.9318
2.1600
1.7667
2.0600
+6.164%
340,685
+83.015%
2021-12-28
2.0800
2.2200
1.9224
1.9404
-7.600%
173,042
+94.295%
2021-12-27
2.0800
2.1200
2.0400
2.1000
-0.943%
19,356
+79.529%
2021-12-23
2.1000
2.1600
2.1000
2.1200
-0.935%
9,688
+77.835%
2021-12-22
2.0600
2.1600
2.0400
2.1400
+3.883%
18,690
+76.173%
2021-12-21
1.9940
2.0600
1.9804
2.0600
+3.414%
25,989
+83.015%
2021-12-20
1.9692
2.0200
1.9140
1.9920
+4.776%
19,515
+89.262%
2021-12-17
1.8974
2.0200
1.8602
1.9012
+0.063%
65,442
+98.301%
2021-12-16
1.8804
1.9780
1.8602
1.9000
0.000%
30,643
+98.426%
2021-12-15
1.9220
2.0094
1.8020
1.9000
-2.942%
40,833
+98.426%
2021-12-14
2.0000
2.0550
1.9202
1.9576
-2.120%
33,361
+92.588%
2021-12-13
2.1200
2.1400
2.0000
2.0000
-2.439%
31,300
+88.505%
2021-12-10
2.1200
2.1446
2.0400
2.0500
-1.442%
15,007
+83.907%
2021-12-09
2.1000
2.1400
2.0800
2.0800
-0.952%
22,121
+81.255%
2021-12-08
2.0000
2.1400
2.0000
2.1000
+3.960%
74,659
+79.529%
2021-12-07
2.0400
2.0800
1.9430
2.0200
0.000%
54,797
+86.639%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC