Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Society Pass Inc (NQ: SOPA )

1.810 +1.693 (+1450.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.3899 0.3900 0.3650 0.3790 50,789 +0.01(+1.69%)
Sep 28, 2023 0.3600 0.3980 0.3628 0.3727 38,042 +0.00(+0.00%)
Sep 27, 2023 0.3750 0.3839 0.3560 0.3727 119,171 -0.00(-0.80%)
Sep 26, 2023 0.3900 0.3900 0.3650 0.3757 192,646 -0.02(-6.10%)
Sep 25, 2023 0.4151 0.4097 0.4001 0.4001 32,530 +0.00(+0.78%)
Sep 22, 2023 0.4290 0.4500 0.3801 0.3970 355,076 -0.06(-13.41%)
Sep 21, 2023 0.4500 0.4699 0.4475 0.4585 28,651 -0.02(-3.47%)
Sep 20, 2023 0.4703 0.4750 0.4613 0.4750 30,303 -0.00(-0.13%)
Sep 19, 2023 0.4800 0.4987 0.4675 0.4756 186,233 -0.00(-0.85%)
Sep 18, 2023 0.4800 0.4800 0.4465 0.4797 83,855 -0.00(-0.06%)
Sep 15, 2023 0.4256 0.4800 0.4256 0.4800 49,172 +0.05(+11.19%)
Sep 14, 2023 0.4328 0.4401 0.4251 0.4317 35,421 +0.00(+0.40%)
Sep 13, 2023 0.4100 0.4515 0.4015 0.4300 122,696 +0.03(+6.67%)
Sep 12, 2023 0.4170 0.4200 0.3900 0.4031 48,836 -0.00(-0.71%)
Sep 11, 2023 0.4100 0.4300 0.4000 0.4060 83,364 -0.01(-2.17%)
Sep 08, 2023 0.4211 0.4263 0.4100 0.4150 44,830 -0.02(-4.60%)
Sep 07, 2023 0.4200 0.4350 0.4200 0.4350 12,754 +0.01(+2.84%)
Sep 06, 2023 0.4300 0.4420 0.4211 0.4230 10,466 -0.01(-1.67%)
Sep 05, 2023 0.4400 0.4400 0.4302 0.4302 42,753 -0.00(-0.42%)
Sep 01, 2023 0.4214 0.4400 0.4212 0.4320 54,519 +0.00(+0.37%)
Aug 31, 2023 0.4290 0.4400 0.4286 0.4304 15,605 +0.00(+0.42%)
Aug 30, 2023 0.4211 0.4476 0.4211 0.4286 54,459 +0.01(+1.78%)
Aug 29, 2023 0.4420 0.4496 0.4040 0.4211 78,003 -0.02(-4.77%)
Aug 28, 2023 0.4699 0.4699 0.4306 0.4422 42,305 -0.02(-4.92%)
Aug 25, 2023 0.4400 0.4700 0.4210 0.4651 73,709 +0.00(+0.02%)
Aug 24, 2023 0.4390 0.4701 0.4213 0.4650 282,303 +0.05(+13.33%)
Aug 23, 2023 0.4098 0.4301 0.3950 0.4103 205,226 -0.02(-4.87%)
Aug 22, 2023 0.4309 0.4800 0.3921 0.4313 806,256 -0.06(-12.03%)
Aug 21, 2023 0.5187 0.5300 0.4680 0.4903 3,605,570 +0.05(+11.43%)
Aug 18, 2023 0.4582 0.4750 0.4303 0.4400 60,127 -0.02(-3.97%)
Aug 17, 2023 0.4654 0.4700 0.4500 0.4582 41,237 -0.01(-2.66%)
Aug 16, 2023 0.4800 0.4850 0.4550 0.4707 64,210 -0.01(-1.18%)
Aug 15, 2023 0.4800 0.4900 0.4700 0.4763 64,449 +0.00(+0.15%)
Aug 14, 2023 0.4700 0.4845 0.4600 0.4756 51,797 +0.00(+0.15%)
Aug 11, 2023 0.4370 0.4848 0.4361 0.4749 83,234 +0.03(+7.23%)
Aug 10, 2023 0.4725 0.4789 0.4303 0.4429 427,758 -0.01(-2.66%)
Aug 09, 2023 0.4670 0.4747 0.4550 0.4550 160,032 -0.02(-4.01%)
Aug 08, 2023 0.4800 0.4884 0.4607 0.4740 82,591 +0.00(+0.21%)
Aug 07, 2023 0.5110 0.5110 0.4700 0.4730 79,171 -0.03(-5.21%)
Aug 04, 2023 0.4770 0.5050 0.4770 0.4990 143,654 +0.02(+3.96%)
Aug 03, 2023 0.4800 0.4950 0.4685 0.4800 105,611 -0.01(-2.02%)
Aug 02, 2023 0.4700 0.4961 0.4729 0.4899 65,328 -0.01(-1.23%)
Aug 01, 2023 0.5020 0.5020 0.4685 0.4960 164,008 +0.01(+1.02%)
Jul 31, 2023 0.4853 0.5150 0.4852 0.4910 160,501 -0.01(-1.72%)
Jul 28, 2023 0.4900 0.5242 0.4802 0.4996 120,475 +0.01(+1.42%)
Jul 27, 2023 0.5050 0.5198 0.4805 0.4926 226,874 -0.01(-1.50%)
Jul 26, 2023 0.5200 0.5300 0.4900 0.5001 112,647 -0.02(-3.60%)
Jul 25, 2023 0.5170 0.5273 0.5100 0.5188 118,269 -0.01(-1.03%)
Jul 24, 2023 0.5060 0.5400 0.4970 0.5242 195,574 +0.03(+6.78%)
Jul 21, 2023 0.5020 0.5225 0.4710 0.4909 146,948 -0.00(-0.22%)
Jul 20, 2023 0.5190 0.5190 0.4900 0.4920 110,141 -0.03(-5.20%)
Jul 19, 2023 0.4900 0.5400 0.4850 0.5190 290,242 +0.02(+4.85%)
Jul 18, 2023 0.4700 0.5000 0.4700 0.4950 160,834 +0.03(+6.91%)
Jul 17, 2023 0.4870 0.5148 0.4610 0.4630 274,298 -0.02(-4.93%)
Jul 14, 2023 0.5800 0.5800 0.4664 0.4870 864,332 -0.06(-11.45%)
Jul 13, 2023 0.6300 0.6416 0.5200 0.5500 806,350 -0.09(-13.52%)
Jul 12, 2023 0.6810 0.7780 0.6194 0.6360 1,223,198 +0.03(+4.95%)
Jul 11, 2023 0.6100 0.6260 0.5210 0.6060 1,155,201 +0.09(+16.54%)
Jul 10, 2023 0.4800 0.5300 0.4700 0.5200 292,893 +0.02(+4.00%)
Jul 07, 2023 0.4910 0.5780 0.4692 0.5000 2,171,004 +0.03(+5.46%)
Jul 06, 2023 0.4840 0.4900 0.4680 0.4741 62,767 -0.02(-3.24%)
Jul 05, 2023 0.4800 0.5000 0.4726 0.4900 170,747 +0.00(+0.00%)
Jul 03, 2023 0.5000 0.5101 0.4691 0.4900 141,701 -0.02(-3.43%)
Jun 30, 2023 0.5002 0.5198 0.5000 0.5074 42,888 +0.00(+0.28%)
Jun 29, 2023 0.5200 0.5294 0.4900 0.5060 188,340 -0.02(-3.05%)
Jun 28, 2023 0.5390 0.5646 0.5200 0.5219 91,389 -0.03(-5.50%)
Jun 27, 2023 0.5800 0.6100 0.5310 0.5523 153,207 -0.03(-5.01%)
Jun 26, 2023 0.5713 0.5950 0.5601 0.5814 81,534 +0.02(+3.82%)
Jun 23, 2023 0.5901 0.5977 0.5600 0.5600 70,029 -0.03(-5.13%)
Jun 22, 2023 0.5900 0.6228 0.5900 0.5903 80,154 -0.01(-1.11%)
Jun 21, 2023 0.5894 0.5969 0.5713 0.5969 30,287 +0.03(+4.50%)
Jun 20, 2023 0.5900 0.6200 0.5313 0.5712 165,074 -0.03(-4.80%)
Jun 16, 2023 0.5500 0.6100 0.5500 0.6000 327,960 +0.05(+9.07%)
Jun 15, 2023 0.5900 0.6000 0.5500 0.5501 89,894 -0.02(-3.78%)
Jun 14, 2023 0.5900 0.6100 0.5717 0.5717 53,859 -0.01(-1.48%)
Jun 13, 2023 0.5900 0.6112 0.5689 0.5803 37,213 +0.01(+1.81%)
Jun 12, 2023 0.6167 0.6167 0.5627 0.5700 111,782 -0.05(-8.03%)
Jun 09, 2023 0.6000 0.6238 0.6000 0.6198 56,759 +0.03(+4.87%)
Jun 08, 2023 0.5600 0.6100 0.5600 0.5910 139,812 +0.02(+4.31%)
Jun 07, 2023 0.5600 0.5800 0.5540 0.5666 38,608 +0.01(+2.35%)
Jun 06, 2023 0.5800 0.5810 0.5222 0.5536 304,126 -0.05(-7.73%)
Jun 05, 2023 0.6100 0.6275 0.5900 0.6000 117,006 -0.00(-0.40%)
Jun 02, 2023 0.6300 0.6400 0.6001 0.6024 62,841 -0.02(-2.89%)
Jun 01, 2023 0.5800 0.6400 0.5800 0.6203 72,567 +0.02(+3.33%)
May 31, 2023 0.6481 0.6598 0.6000 0.6003 201,609 -0.03(-4.73%)
May 30, 2023 0.6400 0.6900 0.6006 0.6301 219,695 -0.10(-13.47%)
May 26, 2023 0.8100 0.8360 0.7028 0.7282 340,495 -0.08(-10.10%)
May 25, 2023 0.8300 0.8382 0.8100 0.8100 26,584 -0.02(-2.41%)
May 24, 2023 0.8700 0.8779 0.8300 0.8300 15,174 -0.04(-4.05%)
May 23, 2023 0.8240 0.8822 0.8240 0.8650 30,392 +0.04(+4.85%)
May 22, 2023 0.8200 0.8856 0.8200 0.8250 35,417 -0.02(-1.79%)
May 19, 2023 0.8600 0.8638 0.8100 0.8400 56,290 +0.01(+0.95%)
May 18, 2023 0.8950 0.9000 0.8100 0.8321 74,410 -0.07(-7.53%)
May 17, 2023 0.9399 0.9399 0.8700 0.8999 96,295 -0.01(-1.11%)
May 16, 2023 0.9600 0.9600 0.9000 0.9100 59,318 -0.05(-4.99%)
May 15, 2023 0.9300 1.000 0.8910 0.9578 244,603 +0.02(+1.89%)
May 12, 2023 0.9400 0.9626 0.9290 0.9400 64,102 +0.00(+0.00%)
May 11, 2023 0.9900 1.160 0.9150 0.9400 1,004,775 -0.05(-4.98%)
May 10, 2023 1.000 1.000 0.9702 0.9893 30,056 +0.02(+1.76%)
May 09, 2023 1.000 1.000 0.9700 0.9722 57,719 -0.02(-2.38%)
May 08, 2023 0.9700 1.000 0.9700 0.9959 176,050 +0.03(+2.67%)
May 05, 2023 0.9500 0.9800 0.9500 0.9700 34,997 +0.02(+1.57%)
May 04, 2023 0.9600 0.9750 0.9425 0.9550 13,802 -0.02(-1.55%)
May 03, 2023 0.9800 0.9800 0.9510 0.9700 59,215 -0.00(-0.32%)
May 02, 2023 0.9700 0.9900 0.9578 0.9731 24,962 +0.00(+0.32%)
May 01, 2023 1.000 1.000 0.9600 0.9700 82,778 -0.02(-2.02%)
Apr 28, 2023 0.9600 0.9900 0.9500 0.9900 69,394 +0.04(+3.93%)
Apr 27, 2023 0.9129 0.9694 0.9129 0.9526 26,980 -0.01(-0.77%)
Apr 26, 2023 0.9701 0.9757 0.9502 0.9600 59,814 -0.01(-1.33%)
Apr 25, 2023 0.9750 0.9757 0.9700 0.9729 30,999 -0.01(-0.70%)
Apr 24, 2023 0.9700 0.9910 0.9700 0.9798 27,612 +0.00(+0.16%)
Apr 21, 2023 0.9605 0.9926 0.9605 0.9782 27,595 +0.02(+1.87%)
Apr 20, 2023 0.9730 1.000 0.9602 0.9602 21,708 -0.01(-1.32%)
Apr 19, 2023 0.9700 0.9999 0.9700 0.9730 23,126 +0.00(+0.20%)
Apr 18, 2023 1.000 0.9999 0.9700 0.9711 36,787 -0.02(-1.80%)
Apr 17, 2023 0.9711 1.000 0.9711 0.9889 19,439 +0.02(+1.83%)
Apr 14, 2023 0.9890 1.010 0.9700 0.9711 36,138 -0.01(-0.91%)
Apr 13, 2023 0.9700 1.010 0.9705 0.9800 34,198 -0.02(-2.07%)
Apr 12, 2023 0.9800 1.010 0.9810 1.001 47,981 +0.02(+1.91%)
Apr 11, 2023 0.9775 1.010 0.9775 0.9819 28,210 -0.01(-0.83%)
Apr 10, 2023 0.9700 1.000 0.9700 0.9901 14,729 -0.02(-1.97%)
Apr 06, 2023 1.010 1.010 0.9772 1.010 31,008 +0.03(+3.54%)
Apr 05, 2023 1.000 1.030 0.9750 0.9755 37,589 -0.02(-2.21%)
Apr 04, 2023 0.9911 0.9911 0.9700 0.9975 29,538 -0.00(-0.25%)
Apr 03, 2023 1.000 1.020 0.9800 1.000 43,585 -0.02(-1.96%)
Mar 31, 2023 1.020 1.030 0.9950 1.020 63,791 +0.01(+0.99%)
Mar 30, 2023 1.000 1.020 0.9752 1.010 106,507 +0.01(+1.45%)
Mar 29, 2023 1.010 1.010 0.9853 0.9956 47,324 +0.01(+1.08%)
Mar 28, 2023 0.9801 1.010 0.9800 0.9850 22,787 -0.01(-1.38%)
Mar 27, 2023 1.050 1.050 0.9900 0.9988 114,478 -0.04(-3.96%)
Mar 24, 2023 1.020 1.050 0.9900 1.040 127,170 +0.00(+0.00%)
Mar 23, 2023 1.050 1.055 0.9660 1.040 961,746 -0.18(-14.75%)
Mar 22, 2023 1.150 1.260 1.110 1.220 206,616 +0.08(+7.02%)
Mar 21, 2023 1.110 1.170 1.080 1.140 112,677 +0.04(+3.64%)
Mar 20, 2023 1.050 1.160 1.050 1.100 294,142 +0.07(+6.80%)
Mar 17, 2023 1.050 1.060 1.020 1.030 51,431 -0.02(-1.90%)
Mar 16, 2023 1.020 1.050 0.9705 1.050 108,709 +0.02(+1.94%)
Mar 15, 2023 0.9500 1.050 0.9500 1.030 143,693 +0.05(+5.09%)
Mar 14, 2023 1.020 1.060 0.9300 0.9801 376,418 +0.00(+0.42%)
Mar 13, 2023 0.9785 1.010 0.9701 0.9760 87,471 +0.01(+0.62%)
Mar 10, 2023 1.020 1.040 0.9700 0.9700 141,161 -0.08(-7.62%)
Mar 09, 2023 0.9800 1.050 0.9510 1.050 280,423 +0.06(+6.22%)
Mar 08, 2023 0.9680 1.000 0.9680 0.9885 38,212 +0.03(+2.65%)
Mar 07, 2023 0.9799 1.000 0.9601 0.9630 102,252 -0.02(-1.73%)
Mar 06, 2023 1.000 1.010 0.9798 0.9800 62,064 -0.04(-3.92%)
Mar 03, 2023 0.9511 1.028 0.9404 1.020 141,452 +0.04(+4.08%)
Mar 02, 2023 1.020 1.020 0.8060 0.9800 247,187 -0.06(-5.77%)
Mar 01, 2023 1.120 1.120 1.030 1.040 87,883 -0.06(-5.45%)
Feb 28, 2023 1.030 1.180 1.010 1.100 343,515 +0.08(+7.84%)
Feb 27, 2023 1.010 1.060 1.010 1.020 36,956 -0.01(-0.97%)
Feb 24, 2023 1.010 1.060 1.010 1.030 47,710 -0.01(-0.96%)
Feb 23, 2023 1.050 1.060 1.030 1.040 25,623 +0.01(+0.97%)
Feb 22, 2023 1.020 1.050 1.000 1.030 65,530 +0.02(+1.98%)
Feb 21, 2023 1.050 1.051 1.010 1.010 75,782 -0.03(-2.88%)
Feb 17, 2023 1.040 1.060 1.005 1.040 87,451 -0.03(-2.80%)
Feb 16, 2023 1.060 1.070 1.050 1.070 52,498 +0.00(+0.00%)
Feb 15, 2023 1.050 1.070 1.010 1.070 90,405 +0.02(+1.90%)
Feb 14, 2023 1.030 1.070 1.020 1.050 63,845 +0.02(+1.94%)
Feb 13, 2023 1.010 1.050 1.000 1.030 91,006 +0.03(+3.00%)
Feb 10, 2023 1.030 1.050 1.000 1.000 125,873 -0.04(-3.85%)
Feb 09, 2023 1.220 1.220 1.030 1.040 180,159 -0.12(-10.34%)
Feb 08, 2023 1.250 1.256 1.150 1.160 224,722 -0.11(-8.66%)
Feb 07, 2023 1.180 1.280 1.160 1.270 301,697 +0.08(+6.72%)
Feb 06, 2023 1.140 1.200 1.130 1.190 142,962 +0.07(+6.25%)
Feb 03, 2023 1.060 1.180 1.060 1.120 248,435 +0.00(+0.00%)
Feb 02, 2023 1.110 1.140 1.030 1.120 453,188 +0.08(+7.69%)
Feb 01, 2023 1.120 1.120 1.000 1.040 969,292 -0.07(-6.31%)
Jan 31, 2023 1.200 1.200 1.100 1.110 489,322 -0.05(-4.31%)
Jan 30, 2023 1.040 1.200 1.001 1.160 840,461 +0.13(+12.62%)
Jan 27, 2023 1.030 1.070 1.000 1.030 329,623 +0.02(+1.74%)
Jan 26, 2023 1.000 1.020 0.9900 1.012 388,567 +0.01(+1.24%)
Jan 25, 2023 1.000 1.020 0.9600 1.000 231,407 +0.00(+0.35%)
Jan 24, 2023 0.9800 1.010 0.9684 0.9965 185,939 +0.00(+0.15%)
Jan 23, 2023 1.010 1.010 0.9500 0.9950 200,849 -0.02(-1.49%)
Jan 20, 2023 1.000 1.040 0.9901 1.010 259,633 +0.00(+0.00%)
Jan 19, 2023 1.090 1.090 1.010 1.010 134,303 -0.08(-7.34%)
Jan 18, 2023 1.090 1.100 0.9564 1.090 310,774 +0.03(+2.83%)
Jan 17, 2023 1.040 1.080 1.030 1.060 275,092 +0.04(+4.14%)
Jan 13, 2023 0.9900 1.040 0.9700 1.018 254,730 +0.02(+1.96%)
Jan 12, 2023 0.9800 1.010 0.9500 0.9983 549,616 +0.04(+3.98%)
Jan 11, 2023 0.9900 0.9900 0.9421 0.9601 162,800 +0.00(+0.00%)
Jan 10, 2023 0.9600 0.9700 0.9231 0.9601 87,517 +0.01(+1.27%)
Jan 09, 2023 0.9150 0.9650 0.9101 0.9481 325,511 +0.02(+2.33%)
Jan 06, 2023 0.9300 0.9600 0.9023 0.9265 184,702 -0.02(-2.37%)
Jan 05, 2023 0.9500 0.9694 0.9025 0.9490 143,930 -0.02(-2.06%)
Jan 04, 2023 1.000 1.000 0.9601 0.9690 142,591 -0.02(-1.85%)
Jan 03, 2023 0.9800 1.000 0.9511 0.9873 41,808 -0.00(-0.27%)
Dec 30, 2022 0.9825 1.000 0.9349 0.9900 110,789 +0.02(+1.54%)
Dec 29, 2022 0.9600 1.000 0.9460 0.9750 128,388 -0.00(-0.05%)
Dec 28, 2022 0.9797 1.000 0.9755 0.9755 109,221 -0.03(-3.42%)
Dec 27, 2022 1.110 1.110 0.9524 1.010 214,404 -0.10(-9.01%)
Dec 23, 2022 1.080 1.150 1.050 1.110 150,297 +0.02(+1.83%)
Dec 22, 2022 1.250 1.269 1.050 1.090 345,210 -0.16(-12.80%)
Dec 21, 2022 1.310 1.310 1.220 1.250 40,063 -0.03(-2.34%)
Dec 20, 2022 1.220 1.310 1.220 1.280 60,673 +0.06(+4.92%)
Dec 19, 2022 1.280 1.281 1.210 1.220 49,072 -0.05(-3.94%)
Dec 16, 2022 1.300 1.320 1.270 1.270 43,563 -0.04(-3.05%)
Dec 15, 2022 1.270 1.330 1.270 1.310 20,816 +0.01(+0.77%)
Dec 14, 2022 1.330 1.360 1.290 1.300 137,743 -0.07(-5.11%)
Dec 13, 2022 1.410 1.425 1.320 1.370 78,900 -0.03(-2.01%)
Dec 12, 2022 1.440 1.440 1.340 1.398 182,449 -0.04(-2.91%)
Dec 09, 2022 1.480 1.480 1.410 1.440 26,886 -0.01(-0.69%)
Dec 08, 2022 1.450 1.490 1.430 1.450 28,345 +0.02(+1.40%)
Dec 07, 2022 1.450 1.480 1.430 1.430 136,166 -0.06(-4.03%)
Dec 06, 2022 1.590 1.590 1.460 1.490 62,068 -0.08(-5.10%)
Dec 05, 2022 1.650 1.660 1.540 1.570 75,136 -0.06(-3.68%)
Dec 02, 2022 1.560 1.630 1.550 1.630 86,483 +0.03(+1.84%)
Dec 01, 2022 1.530 1.640 1.430 1.601 295,579 +0.08(+5.30%)
Nov 30, 2022 1.430 1.520 1.430 1.520 180,042 +0.09(+6.29%)
Nov 29, 2022 1.490 1.490 1.400 1.430 34,451 -0.02(-1.38%)
Nov 28, 2022 1.440 1.480 1.420 1.450 55,374 -0.03(-2.03%)
Nov 25, 2022 1.460 1.500 1.460 1.480 23,940 +0.03(+2.07%)
Nov 23, 2022 1.490 1.510 1.440 1.450 25,646 +0.01(+0.69%)
Nov 22, 2022 1.510 1.590 1.435 1.440 108,604 +0.01(+0.70%)
Nov 21, 2022 1.550 1.560 1.390 1.430 199,256 -0.15(-9.49%)
Nov 18, 2022 1.670 1.670 1.560 1.580 43,227 -0.06(-3.66%)
Nov 17, 2022 1.560 1.690 1.530 1.640 160,779 +0.05(+3.14%)
Nov 16, 2022 1.640 1.650 1.530 1.590 152,602 -0.07(-4.22%)
Nov 15, 2022 1.870 2.008 1.610 1.660 1,570,459 -0.04(-2.35%)
Nov 14, 2022 1.650 1.790 1.594 1.700 142,319 +0.08(+4.94%)
Nov 11, 2022 1.510 1.640 1.510 1.620 83,365 +0.11(+7.07%)
Nov 10, 2022 1.560 1.565 1.500 1.513 65,227 +0.05(+3.63%)
Nov 09, 2022 1.550 1.610 1.460 1.460 77,498 -0.17(-10.43%)
Nov 08, 2022 1.650 1.700 1.590 1.630 19,698 -0.08(-4.68%)
Nov 07, 2022 1.600 1.790 1.600 1.710 153,957 +0.11(+6.87%)
Nov 04, 2022 1.530 1.640 1.500 1.600 103,566 +0.12(+8.11%)
Nov 03, 2022 1.530 1.550 1.470 1.480 69,043 -0.02(-1.33%)
Nov 02, 2022 1.550 1.560 1.480 1.500 69,450 -0.05(-3.23%)
Nov 01, 2022 1.590 1.590 1.490 1.550 98,121 +0.05(+3.33%)
Oct 31, 2022 1.590 1.640 1.500 1.500 78,334 -0.09(-5.66%)
Oct 28, 2022 1.610 1.610 1.550 1.590 46,978 -0.03(-1.85%)
Oct 27, 2022 1.590 1.660 1.575 1.620 136,848 +0.03(+1.89%)
Oct 26, 2022 1.480 1.630 1.480 1.590 139,178 +0.06(+3.92%)
Oct 25, 2022 1.580 1.630 1.500 1.530 144,186 -0.05(-3.16%)
Oct 24, 2022 1.430 1.750 1.330 1.580 1,218,317 +0.16(+11.27%)
Oct 21, 2022 1.450 1.450 1.370 1.420 70,652 -0.01(-0.70%)
Oct 20, 2022 1.410 1.470 1.380 1.430 75,634 +0.02(+1.42%)
Oct 19, 2022 1.520 1.550 1.410 1.410 104,539 -0.09(-6.00%)
Oct 18, 2022 1.500 1.540 1.454 1.500 101,303 +0.05(+3.45%)
Oct 17, 2022 1.430 1.550 1.430 1.450 131,558 -0.03(-2.03%)
Oct 14, 2022 1.510 1.540 1.460 1.480 46,375 -0.05(-3.27%)
Oct 13, 2022 1.450 1.540 1.450 1.530 57,374 +0.03(+2.00%)
Oct 12, 2022 1.570 1.580 1.450 1.500 161,442 -0.03(-1.96%)
Oct 11, 2022 1.520 1.600 1.514 1.530 58,040 -0.05(-3.16%)
Oct 10, 2022 1.630 1.630 1.510 1.580 79,194 -0.05(-3.07%)
Oct 07, 2022 1.650 1.650 1.600 1.630 33,333 -0.04(-2.40%)
Oct 06, 2022 1.650 1.720 1.620 1.670 84,930 +0.00(+0.00%)
Oct 05, 2022 1.690 1.690 1.580 1.670 106,854 +0.01(+0.60%)
Oct 04, 2022 1.540 1.700 1.540 1.660 145,113 +0.14(+9.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.