ATR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.56 | 0.00 |
May 09 2024 | 0.56 | -0.01 | -1.75% | 0.565 | 0.565 | 0.56 | 11,999 |
May 08 2024 | 0.57 | 0.00 | 0.00% | 0.57 | 0.57 | 0.57 | 0.00 |
May 07 2024 | 0.57 | -0.03 | -5.00% | 0.60 | 0.60 | 0.57 | 13,525 |
May 06 2024 | 0.60 | -0.01 | -1.64% | 0.60 | 0.60 | 0.60 | 9,078 |
May 03 2024 | 0.61 | 0.00 | 0.00% | 0.60 | 0.625 | 0.60 | 33,488 |
May 02 2024 | 0.61 | 0.00 | 0.00% | 0.61 | 0.61 | 0.60 | 18,816 |
May 01 2024 | 0.61 | -0.01 | -1.61% | 0.605 | 0.61 | 0.605 | 16,393 |
Apr 30 2024 | 0.62 | 0.005 | 0.81% | 0.62 | 0.62 | 0.62 | 8,064 |
Apr 29 2024 | 0.615 | 0.00 | 0.00% | 0.615 | 0.615 | 0.615 | 0.00 |
Apr 26 2024 | 0.615 | 0.005 | 0.82% | 0.615 | 0.615 | 0.615 | 1,634 |
Apr 24 2024 | 0.61 | 0.025 | 4.27% | 0.59 | 0.615 | 0.59 | 42,529 |
Apr 23 2024 | 0.585 | 0.025 | 4.46% | 0.57 | 0.585 | 0.57 | 21,177 |
Apr 22 2024 | 0.56 | -0.01 | -1.75% | 0.565 | 0.58 | 0.56 | 10,352 |
Apr 19 2024 | 0.57 | 0.00 | 0.00% | 0.57 | 0.57 | 0.57 | 0.00 |
Apr 18 2024 | 0.57 | -0.025 | -4.20% | 0.57 | 0.57 | 0.57 | 1,000 |
Apr 17 2024 | 0.595 | 0.00 | 0.00% | 0.595 | 0.595 | 0.595 | 0.00 |
Apr 16 2024 | 0.595 | 0.00 | 0.00% | 0.595 | 0.595 | 0.595 | 0.00 |
Apr 15 2024 | 0.595 | 0.00 | 0.00% | 0.595 | 0.595 | 0.595 | 0.00 |
Apr 12 2024 | 0.595 | 0.02 | 3.48% | 0.58 | 0.595 | 0.555 | 5,525 |
Apr 11 2024 | 0.575 | 0.00 | 0.00% | 0.575 | 0.575 | 0.575 | 0.00 |
Apr 10 2024 | 0.575 | 0.00 | 0.00% | 0.58 | 0.58 | 0.575 | 8,414 |
Apr 09 2024 | 0.575 | -0.005 | -0.86% | 0.58 | 0.58 | 0.575 | 15,170 |
Apr 08 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 0.00 |
Apr 05 2024 | 0.58 | 0.005 | 0.87% | 0.58 | 0.58 | 0.58 | 2,000 |
Apr 04 2024 | 0.575 | 0.00 | 0.00% | 0.575 | 0.575 | 0.575 | 0.00 |
Apr 03 2024 | 0.575 | 0.00 | 0.00% | 0.575 | 0.575 | 0.575 | 0.00 |
Apr 02 2024 | 0.575 | 0.00 | 0.00% | 0.565 | 0.58 | 0.565 | 114,778 |
Mar 28 2024 | 0.575 | 0.00 | 0.00% | 0.575 | 0.575 | 0.575 | 5,502 |
Mar 27 2024 | 0.575 | 0.025 | 4.55% | 0.565 | 0.575 | 0.565 | 16,669 |
Mar 26 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0.00 |
Mar 25 2024 | 0.55 | -0.01 | -1.79% | 0.56 | 0.56 | 0.55 | 10,000 |
Mar 22 2024 | 0.56 | -0.01 | -1.75% | 0.57 | 0.57 | 0.56 | 31,849 |
Mar 21 2024 | 0.57 | 0.00 | 0.00% | 0.57 | 0.57 | 0.565 | 14,111 |
Mar 20 2024 | 0.57 | -0.04 | -6.56% | 0.61 | 0.61 | 0.57 | 7,229 |
Mar 19 2024 | 0.61 | 0.00 | 0.00% | 0.61 | 0.61 | 0.61 | 0.00 |
Mar 18 2024 | 0.61 | 0.00 | 0.00% | 0.61 | 0.61 | 0.61 | 14,999 |
Mar 15 2024 | 0.61 | 0.025 | 4.27% | 0.61 | 0.61 | 0.61 | 1,795 |
Mar 14 2024 | 0.585 | -0.05 | -7.87% | 0.59 | 0.59 | 0.585 | 551 |
Mar 13 2024 | 0.635 | 0.02 | 3.25% | 0.635 | 0.635 | 0.635 | 15,254 |
Mar 12 2024 | 0.615 | 0.00 | 0.00% | 0.615 | 0.615 | 0.615 | 0.00 |
Mar 11 2024 | 0.615 | 0.00 | 0.00% | 0.615 | 0.615 | 0.615 | 2,500 |
Mar 07 2024 | 0.615 | 0.00 | 0.00% | 0.615 | 0.615 | 0.615 | 0.00 |
Mar 06 2024 | 0.615 | 0.05 | 8.85% | 0.585 | 0.615 | 0.585 | 10,743 |
Mar 05 2024 | 0.565 | -0.015 | -2.59% | 0.58 | 0.58 | 0.565 | 20,081 |
Mar 04 2024 | 0.58 | -0.015 | -2.52% | 0.595 | 0.61 | 0.58 | 108,348 |
Mar 03 2024 | 0.595 | -0.015 | -2.46% | 0.60 | 0.60 | 0.595 | 5,607 |
Feb 29 2024 | 0.61 | -0.005 | -0.81% | 0.61 | 0.61 | 0.61 | 2,672 |
Feb 28 2024 | 0.615 | 0.025 | 4.24% | 0.60 | 0.615 | 0.60 | 18,620 |
Feb 27 2024 | 0.59 | -0.01 | -1.67% | 0.595 | 0.595 | 0.59 | 25,040 |
Feb 26 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 7,500 |
Feb 25 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 12,161 |
Feb 22 2024 | 0.60 | -0.02 | -3.23% | 0.60 | 0.60 | 0.60 | 5,000 |
Feb 21 2024 | 0.62 | -0.02 | -3.13% | 0.60 | 0.62 | 0.60 | 15,842 |
Feb 20 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0.00 |
Feb 19 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 7,575 |
Feb 18 2024 | 0.64 | 0.02 | 3.23% | 0.63 | 0.64 | 0.625 | 66,606 |
Feb 15 2024 | 0.62 | 0.03 | 5.08% | 0.59 | 0.635 | 0.59 | 93,378 |
Feb 14 2024 | 0.59 | -0.02 | -3.28% | 0.61 | 0.61 | 0.59 | 25,828 |
Feb 13 2024 | 0.61 | -0.01 | -1.61% | 0.61 | 0.61 | 0.57 | 21,550 |
Feb 12 2024 | 0.62 | 0.09 | 16.98% | 0.55 | 0.635 | 0.545 | 58,627 |
Feb 11 2024 | 0.53 | 0.015 | 2.91% | 0.53 | 0.53 | 0.53 | 8,538 |