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

LEDS
Semileds Corp
stock NASDAQ

At Close
5/30/2023 3:59:30 PM EDT
2.52USD-1.559%(-0.04)428
2.00Bid   3.15Ask   1.15Spread IEX
Pre-market
5/30/2023 9:26:30 AM EDT
2.55USD-0.387%(-0.01)252
After-hours
5/30/2023 4:48:30 PM EDT
2.49USD-1.190%(-0.03)0
OverviewHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Price & VolumeSplits
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-05-30
2.6200
2.7900
2.5200
2.5200
-1.559%
428
0.000%
2023-05-26
2.7300
2.8100
2.4401
2.5599
-12.929%
763,293
-1.559%
2023-05-25
2.0900
3.4200
2.0900
2.9400
+16.667%
7,323,134
-14.286%
2023-05-30
2.6200
2.7900
2.5200
2.5200
-1.559%
428
0.000%
2023-05-26
2.7300
2.8100
2.4401
2.5599
-12.929%
763,293
-1.559%
2023-05-25
2.0900
3.4200
2.0900
2.9400
+44.820%
7,323,134
-14.286%
2023-05-24
2.0700
2.0700
2.0300
2.0301
-3.329%
2,268
+24.132%
2023-05-23
2.1100
2.1400
2.0600
2.1000
0.000%
3,269
+20.000%
2023-05-22
2.1101
2.1699
2.0710
2.1000
+0.962%
10,384
+20.000%
2023-05-19
2.1000
2.1600
2.0601
2.0800
-3.256%
11,959
+21.154%
2023-05-18
2.0900
2.1800
2.0900
2.1500
+2.245%
19,327
+17.209%
2023-05-17
2.0000
2.1028
2.0000
2.1028
+5.140%
3,375
+19.840%
2023-05-16
2.2339
2.2339
1.8900
2.0000
-11.504%
52,477
+26.000%
2023-05-15
2.1500
2.3800
2.0602
2.2600
+11.007%
222,836
+11.504%
2023-05-12
1.9450
2.1600
1.9000
2.0359
+6.036%
128,992
+23.778%
2023-05-11
1.9000
1.9790
1.9000
1.9200
-0.518%
4,144
+31.250%
2023-05-10
1.9500
1.9900
1.9001
1.9300
-0.515%
4,327
+30.570%
2023-05-09
1.9700
2.0000
1.9357
1.9400
-3.722%
3,321
+29.897%
2023-05-08
2.0040
2.0150
2.0040
2.0150
+3.866%
1,275
+25.062%
2023-05-05
1.9610
1.9610
1.9400
1.9400
-2.513%
1,437
+29.897%
2023-05-04
1.9800
2.0300
1.9800
1.9900
0.000%
11,496
+26.633%
2023-05-03
1.8200
2.0521
1.8200
1.9900
+10.556%
65,973
+26.633%
2023-05-02
1.7890
1.8500
1.7700
1.8000
+2.273%
15,056
+40.000%
2023-05-01
1.6600
1.8100
1.6600
1.7600
+4.142%
16,346
+43.182%
2023-04-28
1.7800
1.8350
1.6500
1.6900
-6.630%
14,349
+49.112%
2023-04-27
1.7500
1.9200
1.7500
1.8100
+0.556%
5,993
+39.227%
2023-04-26
1.9250
1.9250
1.8000
1.8000
-3.743%
8,212
+40.000%
2023-04-25
1.9100
1.9100
1.8700
1.8700
-2.094%
6,755
+34.759%
2023-04-24
1.9700
2.0150
1.9100
1.9100
-5.911%
14,701
+31.937%
2023-04-21
2.0010
2.0300
1.9150
2.0300
0.000%
7,782
+24.138%
2023-04-20
2.0100
2.1000
2.0100
2.0300
-1.217%
9,268
+24.138%
2023-04-19
2.0100
2.0882
2.0100
2.0550
+0.376%
2,093
+22.628%
2023-04-18
2.0400
2.0473
2.0300
2.0473
-2.240%
808
+23.089%
2023-04-17
2.1100
2.1100
2.0942
2.0942
+2.156%
2,532
+20.332%
2023-04-14
2.0500
2.1400
2.0497
2.0500
-0.485%
5,711
+22.927%
2023-04-13
2.1000
2.1100
2.0500
2.0600
-1.142%
5,337
+22.330%
2023-04-12
2.2200
2.3600
1.9800
2.0838
-5.282%
33,848
+20.933%
2023-04-11
2.1700
2.2000
2.1600
2.2000
+2.326%
6,174
+14.545%
2023-04-10
2.1700
2.2199
2.1500
2.1500
-0.241%
2,282
+17.209%
2023-04-06
2.1800
2.2100
2.1400
2.1552
+2.142%
17,478
+16.927%
2023-04-05
2.1288
2.1288
2.1100
2.1100
-0.939%
4,331
+19.431%
2023-04-04
2.1900
2.1900
2.1300
2.1300
-4.054%
1,957
+18.310%
2023-04-03
2.2400
2.2499
2.1713
2.2200
+3.733%
8,783
+13.514%
2023-03-31
2.1300
2.1980
2.1299
2.1401
+1.427%
10,641
+17.752%
2023-03-30
2.0800
2.1200
2.0728
2.1100
+0.266%
10,001
+19.431%
2023-03-29
2.0627
2.1099
2.0600
2.1044
+2.155%
2,333
+19.749%
2023-03-28
2.0961
2.0961
2.0500
2.0600
0.000%
3,986
+22.330%
2023-03-27
2.1000
2.1000
2.0500
2.0600
-2.702%
6,769
+22.330%
2023-03-24
2.1224
2.1224
2.0700
2.1172
-0.132%
3,165
+19.025%
2023-03-23
2.0600
2.1500
2.0600
2.1200
0.000%
10,235
+18.868%
2023-03-22
2.1000
2.1899
2.1000
2.1200
+0.474%
15,022
+18.868%
2023-03-21
2.1000
2.1893
2.0915
2.1100
-0.939%
9,495
+19.431%
2023-03-20
2.1700
2.2499
2.1286
2.1300
-2.517%
5,134
+18.310%
2023-03-17
2.1700
2.3099
2.1000
2.1850
+1.628%
9,715
+15.332%
2023-03-16
2.1560
2.1560
2.0700
2.1500
-1.826%
7,612
+17.209%
2023-03-15
2.1500
2.3899
2.1422
2.1900
+0.922%
22,662
+15.068%
2023-03-14
2.1700
2.2300
2.1700
2.1700
+0.926%
1,306
+16.129%
2023-03-13
2.1700
2.1900
2.1500
2.1501
-3.004%
7,421
+17.204%
2023-03-10
2.4000
2.4000
2.2000
2.2167
-1.959%
4,192
+13.683%
2023-03-09
2.2750
2.2750
2.2600
2.2610
-1.696%
1,836
+11.455%
2023-03-08
2.3099
2.3099
2.2405
2.3000
-0.433%
1,797
+9.565%
2023-03-07
2.3197
2.3197
2.2700
2.3100
-1.113%
1,512
+9.091%
2023-03-06
2.4138
2.4138
2.2900
2.3360
+1.126%
7,976
+7.877%
2023-03-03
2.2500
2.3299
2.2400
2.3100
-1.702%
10,506
+9.091%
2023-03-02
2.2830
2.3500
2.2500
2.3500
+1.732%
3,960
+7.234%
2023-03-01
2.2200
2.3200
2.2200
2.3100
+2.667%
10,062
+9.091%
2023-02-28
2.3100
2.3500
2.2416
2.2500
-0.920%
4,262
+12.000%
2023-02-27
2.2700
2.3100
2.2300
2.2709
+1.379%
16,554
+10.969%
2023-02-24
2.2400
2.3600
2.2200
2.2400
-1.300%
20,525
+12.500%
2023-02-23
2.3533
2.3533
2.2695
2.2695
-1.698%
2,576
+11.038%
2023-02-22
2.3124
2.3124
2.2900
2.3087
+0.817%
3,156
+9.152%
2023-02-21
2.2900
2.4000
2.2900
2.2900
-2.966%
4,199
+10.044%
2023-02-17
2.3100
2.4800
2.3050
2.3600
+1.288%
19,717
+6.780%
2023-02-16
2.2801
2.4500
2.2301
2.3300
+3.097%
36,840
+8.155%
2023-02-15
2.2600
2.3100
2.2600
2.2600
-0.877%
6,391
+11.504%
2023-02-14
2.1700
2.3300
2.1700
2.2800
+5.069%
5,874
+10.526%
2023-02-13
2.1800
2.3400
2.1600
2.1700
-1.810%
15,489
+16.129%
2023-02-10
2.1600
2.2500
2.1600
2.2100
-0.897%
16,260
+14.027%
2023-02-09
2.2900
2.3000
2.1700
2.2300
-2.824%
5,099
+13.004%
2023-02-08
2.2100
2.3400
2.2100
2.2948
+1.093%
10,653
+9.813%
2023-02-07
2.1500
2.2900
2.1500
2.2700
+0.442%
7,842
+11.013%
2023-02-06
2.2200
2.2799
2.1701
2.2600
-0.890%
9,767
+11.504%
2023-02-03
2.2000
2.3300
2.2000
2.2803
+4.123%
32,381
+10.512%
2023-02-02
2.0920
2.2400
2.0920
2.1900
+3.791%
32,332
+15.068%
2023-02-01
2.0700
2.1400
2.0300
2.1100
+4.455%
16,307
+19.431%
2023-01-31
2.0626
2.1500
2.0200
2.0200
-3.810%
9,468
+24.752%
2023-01-30
2.1200
2.1250
1.9900
2.1000
-0.943%
18,742
+20.000%
2023-01-27
2.1600
2.1600
2.0600
2.1200
-1.395%
8,004
+18.868%
2023-01-26
2.1381
2.1600
2.0802
2.1500
+0.467%
15,588
+17.209%
2023-01-25
2.1800
2.1800
2.0600
2.1400
-1.382%
9,346
+17.757%
2023-01-24
2.0900
2.1800
2.0520
2.1700
+1.878%
6,867
+16.129%
2023-01-23
1.9800
2.1301
1.9800
2.1300
+7.035%
27,483
+18.310%
2023-01-20
2.0486
2.0600
1.9900
1.9900
-0.110%
6,843
+26.633%
2023-01-19
1.9800
2.0395
1.9550
1.9922
+0.616%
14,344
+26.493%
2023-01-18
2.0700
2.0800
1.9281
1.9800
-5.263%
17,643
+27.273%
2023-01-17
2.2600
2.2600
2.0562
2.0900
-3.241%
21,888
+20.574%
2023-01-13
1.9600
2.2240
1.9600
2.1600
+10.204%
164,030
+16.667%
2023-01-12
1.9100
1.9900
1.9100
1.9600
+1.031%
8,314
+28.571%
2023-01-11
1.8800
1.9400
1.8150
1.9400
+1.571%
16,047
+29.897%
2023-01-10
1.8368
1.9400
1.8368
1.9100
+0.526%
6,884
+31.937%
2023-01-09
1.9000
1.9600
1.8450
1.9000
+2.614%
14,002
+32.632%
2023-01-06
1.8365
1.8702
1.7900
1.8516
+2.867%
14,294
+36.099%
2023-01-05
1.7600
1.8300
1.7600
1.8000
0.000%
9,081
+40.000%
2023-01-04
1.8500
1.8500
1.7400
1.8000
-1.099%
32,523
+40.000%
2023-01-03
2.0900
2.0900
1.7500
1.8200
+13.750%
84,222
+38.462%
2022-12-30
1.5963
1.6000
1.5000
1.6000
-0.324%
38,235
+57.500%
2022-12-29
1.5400
1.6052
1.4901
1.6052
+4.234%
14,883
+56.990%
2022-12-28
1.5900
1.6100
1.5004
1.5400
-2.222%
6,932
+63.636%
2022-12-27
1.5900
1.6450
1.5614
1.5750
-2.477%
22,497
+60.000%
2022-12-23
1.6100
1.6380
1.6000
1.6150
-2.127%
5,622
+56.037%
2022-12-22
1.7300
1.7399
1.6501
1.6501
-5.703%
14,206
+52.718%
2022-12-21
1.9100
1.9200
1.6600
1.7499
+5.416%
11,313
+44.008%
2022-12-20
1.6000
1.7107
1.5999
1.6600
-6.215%
16,348
+51.807%
2022-12-19
1.8132
1.9830
1.6900
1.7700
-2.747%
86,476
+42.373%
2022-12-16
1.9200
1.9900
1.8000
1.8200
-4.712%
25,554
+38.462%
2022-12-15
1.9200
1.9571
1.8700
1.9100
-0.769%
10,889
+31.937%
2022-12-14
1.9500
2.2300
1.9000
1.9248
-1.796%
49,109
+30.923%
2022-12-13
2.0600
2.1100
1.8700
1.9600
-3.922%
112,597
+28.571%
2022-12-12
2.1300
2.2600
1.9500
2.0400
-8.013%
98,999
+23.529%
2022-12-09
2.2500
2.3139
1.9900
2.2177
+1.729%
56,906
+13.631%
2022-12-08
2.2900
2.3100
2.1000
2.1800
-3.540%
34,925
+15.596%
2022-12-07
2.3000
2.3200
2.2500
2.2600
-3.004%
4,254
+11.504%
2022-12-06
2.3000
2.3900
2.3000
2.3300
-0.427%
6,552
+8.155%
2022-12-05
2.3800
2.3949
2.3400
2.3400
-2.901%
2,494
+7.692%
2022-12-02
2.2699
2.5000
2.2500
2.4099
+7.585%
14,860
+4.569%
2022-12-01
2.6200
2.6900
2.1800
2.2400
-13.846%
34,598
+12.500%
2022-11-30
2.5596
2.6000
2.4869
2.6000
+4.839%
11,389
-3.077%
2022-11-29
2.5100
2.5550
2.4800
2.4800
-1.587%
3,861
+1.613%
2022-11-28
2.5200
2.6000
2.5200
2.5200
-1.946%
5,049
0.000%
2022-11-25
2.5900
2.5900
2.5600
2.5700
-1.154%
970
-1.946%
2022-11-23
2.5700
2.6000
2.4200
2.6000
+2.161%
8,266
-3.077%
2022-11-22
2.4000
2.6000
2.4000
2.5450
+2.209%
10,517
-0.982%
2022-11-21
2.4900
2.4900
2.3000
2.4900
-0.400%
15,629
+1.205%
2022-11-18
2.4400
2.5000
2.4200
2.5000
0.000%
1,212
+0.800%
2022-11-17
2.4001
2.5000
2.4001
2.5000
+1.626%
5,601
+0.800%
2022-11-16
2.5000
2.5000
2.4500
2.4600
-1.600%
3,459
+2.439%
2022-11-15
2.5800
2.5800
2.4266
2.5000
-0.398%
16,379
+0.800%
2022-11-14
2.3833
2.5500
2.3833
2.5100
+4.583%
18,012
+0.398%
2022-11-11
2.4100
2.4200
2.3900
2.4000
+3.896%
9,381
+5.000%
2022-11-10
2.3100
2.3100
2.2805
2.3100
+0.435%
11,032
+9.091%
2022-11-09
2.3560
2.3560
2.2500
2.3000
-1.709%
4,164
+9.565%
2022-11-08
2.3413
2.4200
2.3140
2.3400
+0.429%
4,934
+7.692%
2022-11-07
2.4200
2.4500
2.3300
2.3300
-3.719%
13,301
+8.155%
2022-11-04
2.2800
2.4387
2.2600
2.4200
+5.447%
36,318
+4.132%
2022-11-03
2.4202
2.4400
2.2950
2.2950
-4.772%
0
+9.804%
2022-11-02
2.5799
2.5799
2.4100
2.4100
-5.859%
10,606
+4.564%
2022-11-01
2.5700
2.6499
2.5020
2.5600
-1.158%
15,227
-1.563%
2022-10-31
2.5500
2.6000
2.4800
2.5900
+1.969%
9,889
-2.703%
2022-10-28
2.6200
2.6900
2.5375
2.5400
+0.395%
12,595
-0.787%
2022-10-27
2.5500
2.6999
2.5300
2.5300
-5.243%
10,447
-0.395%
2022-10-26
2.5200
2.6900
2.5000
2.6700
+2.299%
8,397
-5.618%
2022-10-25
2.6000
2.6900
2.5001
2.6100
+0.772%
9,026
-3.448%
2022-10-24
2.6200
2.6200
2.4200
2.5900
+1.569%
9,923
-2.703%
2022-10-21
2.5300
2.6000
2.4700
2.5500
+0.394%
7,358
-1.176%
2022-10-20
2.4387
2.5638
2.4387
2.5400
+4.959%
7,743
-0.787%
2022-10-19
2.4652
2.5000
2.4000
2.4200
-4.724%
2,543
+4.132%
2022-10-18
2.4700
2.5500
2.4400
2.5400
+2.008%
14,073
-0.787%
2022-10-17
2.4000
2.4900
2.3700
2.4900
+2.469%
9,124
+1.205%
2022-10-14
2.4800
2.5200
2.3500
2.4300
+0.413%
8,243
+3.704%
2022-10-13
2.3700
2.5200
2.3501
2.4200
-1.224%
14,671
+4.132%
2022-10-12
2.3305
2.4500
2.3000
2.4500
+2.941%
7,141
+2.857%
2022-10-11
2.4900
2.5800
2.2700
2.3800
-4.418%
29,660
+5.882%
2022-10-10
2.5150
2.5200
2.4500
2.4900
-4.598%
4,634
+1.205%
2022-10-07
2.4177
2.6100
2.4100
2.6100
+4.400%
9,362
-3.448%
2022-10-06
2.6800
2.7500
2.5000
2.5000
-4.943%
31,637
+0.800%
2022-10-05
2.5158
2.6600
2.5158
2.6300
+3.543%
11,619
-4.183%
2022-10-04
2.4700
2.6181
2.4300
2.5400
+8.085%
17,649
-0.787%
2022-10-03
2.4100
2.4100
2.3400
2.3500
-2.893%
4,988
+7.234%
2022-09-30
2.3457
2.4200
2.3101
2.4200
+4.762%
6,399
+4.132%
2022-09-29
2.3000
2.4100
2.2900
2.3100
-2.119%
10,726
+9.091%
2022-09-28
2.3700
2.4900
2.3600
2.3600
+1.288%
22,889
+6.780%
2022-09-27
2.3900
2.3900
2.2515
2.3300
+0.866%
25,760
+8.155%
2022-09-26
2.4600
2.4600
2.2500
2.3100
+1.762%
18,762
+9.091%
2022-09-23
2.4700
2.4700
2.2700
2.2700
-7.671%
36,167
+11.013%
2022-09-22
2.5500
2.5700
2.3700
2.4586
-3.961%
32,681
+2.497%
2022-09-21
2.5200
2.6300
2.5200
2.5600
+1.186%
11,121
-1.563%
2022-09-20
2.5201
2.6000
2.5100
2.5300
-0.784%
20,707
-0.395%
2022-09-19
2.6100
2.6300
2.5200
2.5500
-2.299%
12,930
-1.176%
2022-09-16
2.7500
2.7500
2.5050
2.6100
-6.786%
48,658
-3.448%
2022-09-15
2.7600
2.8900
2.7600
2.8000
+1.449%
22,414
-10.000%
2022-09-14
2.8500
2.8900
2.7500
2.7600
-2.817%
12,656
-8.696%
2022-09-13
2.7900
2.8400
2.7000
2.8400
+1.429%
22,735
-11.268%
2022-09-12
2.8600
2.9000
2.8000
2.8000
-2.778%
13,747
-10.000%
2022-09-09
2.8360
2.9100
2.8360
2.8800
+1.767%
15,434
-12.500%
2022-09-08
2.8600
2.8600
2.7500
2.8300
0.000%
27,838
-10.954%
2022-09-07
2.7700
2.8750
2.6600
2.8300
+5.597%
45,973
-10.954%
2022-09-06
2.7000
2.9100
2.6350
2.6800
+0.942%
88,529
-5.970%
2022-09-02
2.6791
2.7400
2.6100
2.6550
+1.336%
34,049
-5.085%
2022-09-01
2.6000
2.6600
2.5900
2.6200
+0.383%
20,112
-3.817%
2022-08-31
2.7199
2.7700
2.5700
2.6100
-0.382%
69,946
-3.448%
2022-08-30
2.7100
2.7302
2.6100
2.6200
-4.727%
25,760
-3.817%
2022-08-29
2.7900
2.8200
2.6600
2.7500
-2.482%
37,770
-8.364%
2022-08-26
2.8800
2.9200
2.7500
2.8200
-2.412%
30,595
-10.638%
2022-08-25
2.8000
2.8961
2.8000
2.8897
+2.555%
17,210
-12.794%
2022-08-24
2.8693
2.8693
2.7750
2.8177
-2.163%
13,953
-10.565%
2022-08-23
2.7600
2.9450
2.7500
2.8800
+3.971%
68,002
-12.500%
2022-08-22
2.8800
2.9200
2.7600
2.7700
-6.419%
55,265
-9.025%
2022-08-19
3.0400
3.0800
2.9500
2.9600
-3.268%
32,758
-14.865%
2022-08-18
3.0500
3.1423
3.0100
3.0600
0.000%
33,624
-17.647%
2022-08-17
3.1700
3.2000
3.0600
3.0600
-3.165%
36,951
-17.647%
2022-08-16
3.2800
3.4500
3.1200
3.1600
-4.242%
51,048
-20.253%
2022-08-15
3.2700
3.4999
3.1400
3.3000
+0.610%
190,438
-23.636%
2022-08-12
3.1500
3.3900
3.1292
3.2800
+5.091%
115,050
-23.171%
2022-08-11
3.0600
3.1700
3.0600
3.1211
+2.331%
96,404
-19.259%
2022-08-10
3.0300
3.1200
2.9400
3.0500
0.000%
70,761
-17.377%
2022-08-09
3.0900
3.1499
2.9100
3.0500
-1.294%
301,989
-17.377%
2022-08-08
3.1800
3.2200
2.9935
3.0900
+0.162%
80,726
-18.447%
2022-08-05
3.1600
3.3883
3.0300
3.0850
-2.063%
178,520
-18.314%
2022-08-04
3.5500
3.5800
3.1300
3.1500
-12.983%
358,644
-20.000%
2022-08-03
3.8000
4.2800
3.4500
3.6200
+11.385%
1,894,205
-30.387%
2022-08-02
3.1400
3.3799
3.1000
3.2500
+3.503%
690,189
-22.462%
2022-08-01
3.1300
3.1900
2.9600
3.1400
-1.875%
48,719
-19.745%
2022-07-29
3.3600
3.3600
3.1800
3.2000
-3.904%
89,058
-21.250%
2022-07-28
3.2000
3.5000
3.1200
3.3300
+3.416%
335,742
-24.324%
2022-07-27
3.1600
3.2900
3.1100
3.2200
-0.617%
108,603
-21.739%
2022-07-26
3.0200
3.3800
3.0200
3.2400
+4.180%
314,514
-22.222%
2022-07-25
3.1700
3.2000
3.0705
3.1100
-2.813%
67,001
-18.971%
2022-07-22
3.1400
3.2818
2.9800
3.2000
+0.629%
174,801
-21.250%
2022-07-21
3.1400
3.2600
3.0600
3.1800
-1.242%
80,255
-20.755%
2022-07-20
3.0700
3.2750
3.0000
3.2200
+9.898%
244,319
-21.739%
2022-07-19
3.0200
3.3200
2.8815
2.9300
-2.658%
301,481
-13.993%
2022-07-18
2.7800
3.1400
2.4100
3.0100
+8.273%
456,946
-16.279%
2022-07-15
2.6900
2.8200
2.5401
2.7800
+6.513%
32,395
-9.353%
2022-07-14
2.6800
2.8400
2.5106
2.6100
+3.162%
85,674
-3.448%
2022-07-13
2.5133
2.7099
2.5000
2.5300
-1.938%
40,512
-0.395%
2022-07-12
2.3500
2.8000
2.3500
2.5800
-6.182%
81,362
-2.326%
2022-07-11
2.4400
2.8900
2.3600
2.7500
+8.696%
654,796
-8.364%
2022-07-08
2.4600
2.6335
2.4161
2.5300
+3.689%
47,029
-0.395%
2022-07-07
2.4100
2.4900
2.3600
2.4400
0.000%
29,083
+3.279%
2022-07-06
2.4900
2.5114
2.3650
2.4400
-4.314%
19,041
+3.279%
2022-07-05
2.4100
2.5500
2.4100
2.5500
+1.594%
19,384
-1.176%
2022-07-01
2.5000
2.6800
2.4400
2.5100
0.000%
10,751
+0.398%
2022-06-30
2.5800
2.5800
2.4845
2.5100
-0.791%
9,169
+0.398%
2022-06-29
2.5300
2.6100
2.5200
2.5300
-5.243%
15,034
-0.395%
2022-06-28
2.7500
2.7900
2.5600
2.6700
-1.476%
26,630
-5.618%
2022-06-27
2.8200
2.8200
2.7100
2.7100
-3.214%
22,842
-7.011%
2022-06-24
2.9000
2.9700
2.7300
2.8000
+0.719%
47,332
-10.000%
2022-06-23
2.8600
2.9100
2.7720
2.7800
-2.797%
27,211
-9.353%
2022-06-22
3.0700
3.0800
2.8000
2.8600
-6.840%
66,710
-11.888%
2022-06-21
2.9300
3.1600
2.9300
3.0700
+4.068%
67,599
-17.915%
2022-06-17
3.0200
3.0545
2.9045
2.9500
-0.673%
22,867
-14.576%
2022-06-16
3.0000
3.0900
2.8800
2.9700
-1.656%
74,815
-15.152%
2022-06-15
2.8300
3.1500
2.7306
3.0200
+5.226%
481,303
-16.556%
2022-06-14
2.7200
3.0400
2.6800
2.8700
+2.867%
381,521
-12.195%
2022-06-13
2.6500
2.9700
2.6500
2.7900
-2.105%
129,700
-9.677%
2022-06-10
2.9000
2.9086
2.6500
2.8500
-5.941%
93,643
-11.579%
2022-06-09
2.9700
3.2499
2.9565
3.0300
+3.061%
138,343
-16.832%
2022-06-08
3.0700
3.2180
2.9073
2.9400
-9.538%
296,132
-14.286%
2022-06-07
2.7800
3.4000
2.6300
3.2500
+16.906%
1,139,662
-22.462%
2022-06-06
2.8300
2.8300
2.7042
2.7800
+1.091%
9,452
-9.353%
2022-06-03
2.5571
2.7500
2.5571
2.7500
+3.383%
13,059
-8.364%
2022-06-02
2.5900
2.6900
2.5801
2.6600
+4.314%
41,530
-5.263%
2022-06-01
2.6799
2.6799
2.3800
2.5500
+1.190%
53,452
-1.176%
2022-05-31
2.3900
2.5400
2.3900
2.5200
+1.205%
11,586
0.000%
2022-05-27
2.4500
2.6990
2.4200
2.4900
+2.893%
71,834
+1.205%
2022-05-26
2.4300
2.4869
2.3300
2.4200
+1.681%
25,919
+4.132%
2022-05-25
2.2350
2.3899
2.2350
2.3800
+4.386%
28,478
+5.882%
2022-05-24
2.2195
2.2800
2.2000
2.2800
-1.724%
11,045
+10.526%
2022-05-23
2.5399
2.5399
2.2700
2.3200
-0.429%
21,547
+8.621%
2022-05-20
2.5700
2.5700
2.2101
2.3300
-8.627%
21,787
+8.155%
2022-05-19
2.4200
2.6000
2.3900
2.5500
+7.595%
16,627
-1.176%
2022-05-18
2.4800
2.5160
2.3400
2.3700
-4.435%
16,379
+6.329%
2022-05-17
2.4800
2.6399
2.3714
2.4800
+4.641%
69,224
+1.613%
2022-05-16
2.4500
2.4766
2.2900
2.3700
-3.659%
18,505
+6.329%
2022-05-13
2.3400
2.4600
2.3100
2.4600
+12.329%
41,643
+2.439%
2022-05-12
2.2300
2.2400
2.0500
2.1900
-0.455%
25,997
+15.068%
2022-05-11
2.3100
2.3900
2.2000
2.2000
-6.780%
41,838
+14.545%
2022-05-10
2.3000
2.4300
2.2300
2.3600
+4.889%
55,780
+6.780%
2022-05-09
2.4600
2.4900
2.2300
2.2500
-12.451%
103,067
+12.000%
2022-05-06
2.7800
2.7800
2.5100
2.5700
-6.545%
83,580
-1.946%
2022-05-05
2.8500
2.8500
2.7400
2.7500
-5.172%
26,951
-8.364%
2022-05-04
2.9000
2.9200
2.6500
2.9000
-2.027%
96,996
-13.103%
2022-05-03
3.0200
3.0400
2.9000
2.9600
0.000%
145,496
-14.865%
2022-05-02
2.9000
3.0700
2.8101
2.9600
+2.778%
41,606
-14.865%
2022-04-29
2.9100
3.1000
2.8200
2.8800
-2.041%
111,376
-12.500%
2022-04-28
3.0500
3.1220
2.9178
2.9400
-0.339%
43,326
-14.286%
2022-04-27
2.9200
3.0360
2.9100
2.9500
+1.375%
27,632
-14.576%
2022-04-26
3.1400
3.1900
2.8800
2.9100
-10.185%
81,388
-13.402%
2022-04-25
3.0600
3.3300
3.0500
3.2400
+4.180%
73,589
-22.222%
2022-04-22
3.0300
3.1900
3.0300
3.1100
+2.303%
48,287
-18.971%
2022-04-21
3.2300
3.3300
3.0300
3.0400
-7.879%
85,750
-17.105%
2022-04-20
3.2400
3.6499
3.2200
3.3000
+3.125%
303,891
-23.636%
2022-04-19
3.1400
3.2500
3.0700
3.2000
+0.946%
41,103
-21.250%
2022-04-18
3.1400
3.1900
3.0600
3.1700
+0.635%
60,090
-20.505%
2022-04-14
3.2500
3.3100
3.1200
3.1500
-3.077%
38,067
-20.000%
2022-04-13
3.1000
3.4800
3.0600
3.2500
+4.839%
292,716
-22.462%
2022-04-12
3.3600
3.3816
3.0600
3.1000
-3.727%
76,356
-18.710%
2022-04-11
3.3500
3.3500
3.1400
3.2200
0.000%
45,889
-21.739%
2022-04-08
3.2000
3.3500
3.1600
3.2200
-5.294%
89,583
-21.739%
2022-04-07
3.3700
3.5000
3.2500
3.4000
+4.615%
210,939
-25.882%
2022-04-06
3.2400
3.3699
3.1400
3.2500
-3.274%
68,657
-22.462%
2022-04-05
3.5100
3.5300
3.2500
3.3600
-2.609%
70,443
-25.000%
2022-04-04
3.4000
3.4700
3.2920
3.4500
+4.863%
37,466
-26.957%
2022-04-01
3.4500
3.5200
3.2262
3.2900
-1.201%
263,149
-23.404%
2022-03-31
3.4500
3.4900
3.3300
3.3300
-6.197%
61,684
-24.324%
2022-03-30
3.8100
3.8100
3.4600
3.5500
-4.826%
107,556
-29.014%
2022-03-29
3.7000
3.7750
3.7000
3.7300
+0.811%
118,376
-32.440%
2022-03-28
3.7800
4.0000
3.6000
3.7000
-3.646%
284,143
-31.892%
2022-03-25
3.5400
4.3300
3.5400
3.8400
+6.667%
1,994,450
-34.375%
2022-03-24
3.5300
3.9000
3.4200
3.6000
+2.857%
640,888
-30.000%
2022-03-23
3.4700
3.5000
3.3500
3.5000
0.000%
32,678
-28.000%
2022-03-22
3.4300
3.5500
3.3065
3.5000
+2.642%
60,322
-28.000%
2022-03-21
3.4000
3.5500
3.2420
3.4099
-1.448%
52,086
-26.098%
2022-03-18
3.2900
3.5900
3.2815
3.4600
+5.167%
67,597
-27.168%
2022-03-17
3.2200
3.3500
3.1101
3.2900
+4.114%
45,519
-23.404%
2022-03-16
3.2000
3.3000
3.0800
3.1600
+3.268%
91,663
-20.253%
2022-03-15
3.1200
3.1800
3.0000
3.0600
-0.801%
157,931
-17.647%
2022-03-14
3.4700
3.4900
3.0300
3.0847
-11.613%
204,527
-18.306%
2022-03-11
3.5900
4.2000
3.4500
3.4900
-10.283%
1,211,626
-27.794%
2022-03-10
3.5000
3.9600
3.2500
3.8900
+11.461%
431,544
-35.219%
2022-03-09
3.4300
3.5500
3.2200
3.4900
+3.254%
179,183
-27.794%
2022-03-08
3.2900
3.6100
3.1100
3.3800
+5.625%
303,823
-25.444%
2022-03-07
3.1500
3.4000
3.0000
3.2000
-2.141%
180,806
-21.250%
2022-03-04
3.3200
3.7500
3.1000
3.2700
-2.967%
238,198
-22.936%
2022-03-03
4.2500
4.3500
3.3200
3.3700
-21.445%
477,406
-25.223%
2022-03-02
3.4900
4.5050
3.4900
4.2900
+24.709%
730,627
-41.259%
2022-03-01
3.4200
3.6575
3.4000
3.4400
-1.433%
14,963
-26.744%
2022-02-28
3.5300
4.1100
3.3700
3.4900
+1.159%
101,923
-27.794%
2022-02-25
3.3600
3.5700
3.3600
3.4500
+4.545%
6,627
-26.957%
2022-02-24
3.2400
3.3800
3.0300
3.3000
-3.509%
38,015
-23.636%
2022-02-23
3.5500
3.5500
3.3900
3.4200
-2.564%
5,971
-26.316%
2022-02-22
3.5001
3.6200
3.4001
3.5100
+0.862%
14,146
-28.205%
2022-02-18
3.6600
3.6875
3.4500
3.4800
-6.452%
13,705
-27.586%
2022-02-17
3.8100
4.0000
3.6200
3.7200
-3.377%
18,005
-32.258%
2022-02-16
3.8300
4.0700
3.6500
3.8500
+1.583%
52,781
-34.545%
2022-02-15
3.6300
3.8300
3.6100
3.7900
+4.986%
29,866
-33.509%
2022-02-14
3.5600
3.9200
3.3800
3.6100
+0.557%
21,016
-30.194%
2022-02-11
3.7500
3.7700
3.5000
3.5900
-4.011%
18,717
-29.805%
2022-02-10
3.6100
3.9100
3.6100
3.7400
+0.809%
29,029
-32.620%
2022-02-09
3.5900
3.7500
3.4601
3.7100
+5.698%
65,763
-32.075%
2022-02-08
3.5900
3.6800
3.4500
3.5100
-1.127%
18,148
-28.205%
2022-02-07
3.6500
3.9800
3.4100
3.5500
-2.740%
43,725
-29.014%
2022-02-04
3.4300
3.8300
3.3000
3.6500
+5.797%
126,768
-30.959%
2022-02-03
3.4500
3.5800
3.3500
3.4500
-3.631%
31,312
-26.957%
2022-02-02
3.8000
3.9500
3.4801
3.5800
-4.533%
52,004
-29.609%
2022-02-01
3.6700
3.9100
3.5900
3.7500
+4.603%
51,446
-32.800%
2022-01-31
3.3300
3.6200
3.3300
3.5850
+10.648%
43,653
-29.707%
2022-01-28
3.1700
3.3400
3.0600
3.2400
-0.308%
31,269
-22.222%
2022-01-27
3.3700
3.6500
3.2000
3.2500
0.000%
120,040
-22.462%
2022-01-26
3.4900
3.5650
3.2100
3.2500
-4.692%
39,559
-22.462%
2022-01-25
3.3800
3.5635
3.2029
3.4100
-2.292%
14,648
-26.100%
2022-01-24
3.3500
3.5700
3.1100
3.4900
-1.412%
53,694
-27.794%
2022-01-21
3.4500
3.8200
3.3500
3.5400
+0.568%
57,742
-28.814%
2022-01-20
3.7800
3.8700
3.5200
3.5200
-5.882%
38,984
-28.409%
2022-01-19
3.9000
3.9000
3.6502
3.7400
-2.350%
34,547
-32.620%
2022-01-18
3.9500
4.0000
3.7700
3.8300
-4.489%
41,272
-34.204%
2022-01-14
3.9000
4.0969
3.8102
4.0100
+0.501%
37,711
-37.157%
2022-01-13
4.4300
4.4647
3.9700
3.9900
-6.993%
77,127
-36.842%
2022-01-12
4.3400
4.7500
4.0500
4.2900
+2.632%
470,430
-41.259%
2022-01-11
4.1000
4.4300
4.0850
4.1800
+3.722%
89,722
-39.713%
2022-01-10
4.2600
4.2600
3.9000
4.0300
-6.279%
76,186
-37.469%
2022-01-07
4.2900
4.4200
4.2000
4.3000
-1.376%
24,546
-41.395%
2022-01-06
4.3600
4.4800
4.1784
4.3600
+0.461%
31,073
-42.202%
2022-01-05
4.6800
4.8800
4.3300
4.3400
-7.660%
38,444
-41.935%
2022-01-04
4.9400
5.0000
4.6400
4.7000
-4.277%
29,670
-46.383%
2022-01-03
4.6400
5.2000
4.6338
4.9100
+6.277%
115,347
-48.676%
2021-12-31
4.7000
4.7700
4.5801
4.6200
-0.431%
45,590
-45.455%
2021-12-30
4.5400
4.8500
4.5300
4.6400
+1.089%
112,352
-45.690%
2021-12-29
4.5700
4.8300
4.5000
4.5900
+0.658%
123,860
-45.098%
2021-12-28
4.9900
4.9900
4.5600
4.5600
-9.703%
76,258
-44.737%
2021-12-27
4.9500
5.0700
4.7300
5.0500
+3.272%
84,566
-50.099%
2021-12-23
4.9600
5.0757
4.8500
4.8900
-0.407%
57,179
-48.466%
2021-12-22
5.1400
5.2700
4.8000
4.9100
-4.475%
210,834
-48.676%
2021-12-21
4.9200
5.2400
4.8200
5.1400
+4.898%
56,496
-50.973%
2021-12-20
4.9100
5.0800
4.7451
4.9000
-3.162%
33,045
-48.571%
2021-12-17
4.8600
5.1500
4.8122
5.0600
+1.811%
48,326
-50.198%
2021-12-16
5.3800
5.3800
4.9700
4.9700
-5.693%
50,027
-49.296%
2021-12-15
5.1500
5.2700
5.1100
5.2700
0.000%
65,356
-52.182%
2021-12-14
5.1600
5.3000
5.0900
5.2700
-0.189%
34,346
-52.182%
2021-12-13
5.5300
5.5300
5.1701
5.2800
-6.050%
27,443
-52.273%


Share
About
Symbol List

Pricing
Disclaimer

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