Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CFIUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.24077 | -0.00152 | -0.63% | 0.24227 | 0.24377 | 0.24075 | 56,197.00 |
| Jun 02 2024 | 0.24229 | 0.00562 | 2.37% | 0.23667 | 0.24591 | 0.2358 | 52,995.00 |
| Jun 01 2024 | 0.23667 | -0.00234 | -0.98% | 0.23901 | 0.2414 | 0.23302 | 60,291.00 |
| May 31 2024 | 0.23901 | -0.00311 | -1.28% | 0.24212 | 0.24488 | 0.23673 | 56,834.00 |
| May 30 2024 | 0.24212 | -0.00164 | -0.67% | 0.24172 | 0.24358 | 0.23702 | 57,405.00 |
| May 29 2024 | 0.24376 | 0.00038 | 0.16% | 0.24338 | 0.24721 | 0.23889 | 55,944.00 |
| May 28 2024 | 0.24338 | -0.00804 | -3.20% | 0.25142 | 0.25142 | 0.23774 | 56,161.00 |
| May 27 2024 | 0.25142 | 0.00809 | 3.32% | 0.24366 | 0.25205 | 0.24154 | 98,858.00 |
| May 26 2024 | 0.24333 | 0.00359 | 1.50% | 0.23974 | 0.24377 | 0.23916 | 54,946.00 |
| May 25 2024 | 0.23974 | 0.00122 | 0.51% | 0.23852 | 0.23999 | 0.23778 | 53,345.00 |
| May 24 2024 | 0.23852 | -0.00296 | -1.23% | 0.24148 | 0.2438 | 0.23781 | 55,412.00 |
| May 23 2024 | 0.24148 | 0.00403 | 1.70% | 0.23745 | 0.24833 | 0.23438 | 59,228.00 |
| May 22 2024 | 0.23745 | 0.00032 | 0.13% | 0.23713 | 0.23837 | 0.23572 | 55,498.00 |
| May 21 2024 | 0.23713 | 0.00852 | 3.73% | 0.22861 | 0.24083 | 0.22755 | 33,006.00 |
| May 20 2024 | 0.22861 | 0.03051 | 15.40% | 0.19733 | 0.230 | 0.19576 | 105,402.00 |
| May 19 2024 | 0.1981 | -0.00259 | -1.29% | 0.20069 | 0.20203 | 0.19509 | 67,599.00 |
| May 18 2024 | 0.20069 | 0.00255 | 1.29% | 0.19814 | 0.20225 | 0.19661 | 66,435.00 |
| May 17 2024 | 0.19814 | 0.01047 | 5.58% | 0.18767 | 0.25073 | 0.18767 | 67,483.00 |
| May 16 2024 | 0.18767 | -0.00265 | -1.39% | 0.19032 | 0.19079 | 0.18523 | 68,998.00 |
| May 15 2024 | 0.19032 | 0.00596 | 3.23% | 0.18436 | 0.1918 | 0.18077 | 67,885.00 |
| May 14 2024 | 0.18436 | -0.00072 | -0.39% | 0.18508 | 0.25608 | 0.18363 | 74,451.00 |
| May 13 2024 | 0.18508 | 0.00302 | 1.66% | 0.19469 | 0.19503 | 0.18116 | 111,142.00 |
| May 12 2024 | 0.18206 | -0.00207 | -1.12% | 0.18413 | 0.18433 | 0.17695 | 50,481.00 |
| May 11 2024 | 0.18413 | -0.00358 | -1.91% | 0.18768 | 0.18787 | 0.14031 | 61,565.00 |
| May 10 2024 | 0.18771 | -0.00592 | -3.06% | 0.19363 | 0.19415 | 0.18758 | 69,587.00 |
| May 09 2024 | 0.19363 | -0.00076 | -0.39% | 0.19511 | 0.19749 | 0.1931 | 66,279.00 |
| May 08 2024 | 0.19439 | -0.00572 | -2.86% | 0.20011 | 0.20157 | 0.1941 | 70,150.00 |
| May 07 2024 | 0.20011 | -0.00193 | -0.96% | 0.20204 | 0.20387 | 0.19901 | 64,756.00 |
| May 06 2024 | 0.20204 | -0.00356 | -1.73% | 0.20545 | 0.2086 | 0.20178 | 96,539.00 |
| May 05 2024 | 0.2056 | 0.00191 | 0.94% | 0.2036 | 0.20803 | 0.20327 | 63,524.00 |
| May 04 2024 | 0.20369 | 0.00352 | 1.76% | 0.20012 | 0.2045 | 0.19979 | 64,562.00 |
| May 03 2024 | 0.20017 | 0.00666 | 3.44% | 0.19337 | 0.20198 | 0.19252 | 61,686.00 |
| May 02 2024 | 0.19351 | -0.00077 | -0.40% | 0.19469 | 0.19503 | 0.18993 | 70,781.00 |
| May 01 2024 | 0.19428 | -0.00271 | -1.38% | 0.19685 | 0.19706 | 0.18602 | 67,516.00 |
| Apr 30 2024 | 0.19699 | -0.01054 | -5.08% | 0.20753 | 0.20996 | 0.19368 | 60,833.00 |
| Apr 29 2024 | 0.20753 | -0.00937 | -4.32% | 0.27049 | 0.29117 | 0.20596 | 94,145.00 |
| Apr 28 2024 | 0.2169 | 0.0016 | 0.74% | 0.2153 | 0.21953 | 0.21505 | 63,112.00 |
| Apr 27 2024 | 0.2153 | 0.00656 | 3.14% | 0.20874 | 0.23714 | 0.20364 | 67,501.00 |
| Apr 26 2024 | 0.20874 | 0.00179 | 0.86% | 0.20695 | 0.20967 | 0.20635 | 66,120.00 |
| Apr 25 2024 | 0.20695 | -0.00109 | -0.52% | 0.20804 | 0.20994 | 0.20415 | 65,391.00 |
| Apr 24 2024 | 0.20804 | -0.00499 | -2.34% | 0.21303 | 0.23613 | 0.20538 | 61,054.00 |
| Apr 23 2024 | 0.21303 | 0.00377 | 1.80% | 0.20926 | 0.21507 | 0.20748 | 64,364.00 |
| Apr 22 2024 | 0.20926 | 0.00048 | 0.23% | 0.27049 | 0.29117 | 0.20339 | 75,210.00 |
| Apr 21 2024 | 0.20878 | -0.00027 | -0.13% | 0.20905 | 0.21118 | 0.20612 | 64,594.00 |
| Apr 20 2024 | 0.20905 | 0.0089 | 4.45% | 0.20015 | 0.21015 | 0.19828 | 62,656.00 |
| Apr 19 2024 | 0.20015 | -0.0004 | -0.20% | 0.20055 | 0.20514 | 0.19038 | 68,506.00 |
| Apr 18 2024 | 0.20055 | 0.00361 | 1.83% | 0.19694 | 0.21532 | 0.19422 | 66,673.00 |
| Apr 17 2024 | 0.19694 | -0.00633 | -3.11% | 0.20327 | 0.21637 | 0.19176 | 65,844.00 |
| Apr 16 2024 | 0.20327 | -0.0025 | -1.21% | 0.20577 | 0.20623 | 0.19875 | 69,557.00 |
| Apr 15 2024 | 0.20577 | 0.00237 | 1.17% | 0.20291 | 0.22142 | 0.20012 | 81,909.00 |
| Apr 14 2024 | 0.2034 | 0.00548 | 2.77% | 0.19792 | 0.20547 | 0.19058 | 56,702.00 |
| Apr 13 2024 | 0.19792 | -0.01328 | -6.29% | 0.2112 | 0.22003 | 0.17776 | 49,673.00 |
| Apr 12 2024 | 0.2112 | -0.02383 | -10.14% | 0.23503 | 0.271 | 0.20713 | 60,712.00 |
| Apr 11 2024 | 0.23503 | -0.00204 | -0.86% | 0.23707 | 0.24066 | 0.22818 | 55,079.00 |
| Apr 10 2024 | 0.23707 | 0.0012 | 0.51% | 0.23587 | 0.26993 | 0.2261 | 50,558.00 |
| Apr 09 2024 | 0.23587 | -0.00308 | -1.29% | 0.23895 | 0.26998 | 0.22585 | 50,596.00 |
| Apr 08 2024 | 0.23895 | 0.00732 | 3.16% | 0.23157 | 0.24269 | 0.23152 | 74,067.00 |
| Apr 07 2024 | 0.23163 | 0.00324 | 1.42% | 0.22839 | 0.23355 | 0.22197 | 65,269.00 |
| Apr 06 2024 | 0.22839 | 0.00351 | 1.56% | 0.2248 | 0.22999 | 0.22354 | 69,182.00 |
| Apr 05 2024 | 0.22488 | -0.00602 | -2.61% | 0.2309 | 0.23225 | 0.2179 | 67,083.00 |
| Apr 04 2024 | 0.2309 | 0.00616 | 2.74% | 0.2247 | 0.2336 | 0.22024 | 67,685.00 |
| Apr 03 2024 | 0.22474 | -0.00138 | -0.61% | 0.22634 | 0.23018 | 0.22297 | 69,036.00 |
| Apr 02 2024 | 0.22612 | -0.01562 | -6.46% | 0.24099 | 0.24266 | 0.2235 | 48,961.00 |
| Apr 01 2024 | 0.24174 | 0.00374 | 1.57% | 0.23813 | 0.340 | 0.23313 | 74,463.00 |
| Mar 31 2024 | 0.238 | 0.0046 | 1.97% | 0.2334 | 0.24454 | 0.2334 | 53,152.00 |
| Mar 30 2024 | 0.2334 | -0.00231 | -0.98% | 0.23553 | 0.27176 | 0.2261 | 60,280.00 |
| Mar 29 2024 | 0.23571 | -0.00337 | -1.41% | 0.23908 | 0.24129 | 0.22998 | 75,178.00 |
| Mar 28 2024 | 0.23908 | -0.00293 | -1.21% | 0.24201 | 0.28957 | 0.22897 | 95,270.00 |
| Mar 27 2024 | 0.24201 | -0.00116 | -0.48% | 0.24317 | 0.450 | 0.20063 | 194,727.00 |
| Mar 26 2024 | 0.24317 | -0.0024 | -0.98% | 0.24557 | 0.24817 | 0.24082 | 101,633.00 |
| Mar 25 2024 | 0.24557 | 0.01565 | 6.81% | 0.23026 | 0.27099 | 0.22728 | 119,448.00 |
| Mar 24 2024 | 0.22992 | 0.00236 | 1.04% | 0.22756 | 0.23948 | 0.22091 | 102,367.00 |
| Mar 23 2024 | 0.22756 | 0.0008 | 0.35% | 0.22676 | 0.24058 | 0.22289 | 98,883.00 |
| Mar 22 2024 | 0.22676 | -0.01378 | -5.73% | 0.23926 | 0.26796 | 0.17871 | 104,330.00 |
| Mar 21 2024 | 0.24054 | 0.00187 | 0.78% | 0.23867 | 0.25394 | 0.23662 | 96,794.00 |
| Mar 20 2024 | 0.23867 | 0.01656 | 7.46% | 0.22211 | 0.28635 | 0.20931 | 89,415.00 |
| Mar 19 2024 | 0.22211 | -0.01786 | -7.44% | 0.23997 | 0.24252 | 0.21978 | 96,253.00 |
| Mar 18 2024 | 0.23997 | -0.01024 | -4.09% | 0.25226 | 0.26601 | 0.23913 | 97,969.00 |
| Mar 17 2024 | 0.25021 | 0.00544 | 2.22% | 0.24477 | 0.25628 | 0.23573 | 89,273.00 |
| Mar 16 2024 | 0.24477 | -0.00857 | -3.38% | 0.25334 | 0.34819 | 0.23502 | 95,404.00 |
| Mar 15 2024 | 0.25334 | -0.01386 | -5.19% | 0.26786 | 0.2834 | 0.100 | 128,060.00 |
| Mar 14 2024 | 0.2672 | -0.01363 | -4.85% | 0.28388 | 0.28467 | 0.26148 | 82,668.00 |
| Mar 13 2024 | 0.28083 | -0.02731 | -8.86% | 0.3083 | 0.31875 | 0.27471 | 85,482.00 |
| Mar 12 2024 | 0.30814 | -0.00227 | -0.73% | 0.31009 | 0.32504 | 0.29548 | 80,732.00 |
| Mar 11 2024 | 0.31041 | 0.01052 | 3.51% | 0.30296 | 0.31427 | 0.29629 | 104,692.00 |
| Mar 10 2024 | 0.29989 | -0.00347 | -1.14% | 0.30336 | 0.33998 | 0.29736 | 77,032.00 |
| Mar 09 2024 | 0.30336 | 0.00172 | 0.57% | 0.30164 | 0.30974 | 0.29975 | 75,357.00 |
| Mar 08 2024 | 0.30164 | 0.00745 | 2.53% | 0.29419 | 0.32884 | 0.29113 | 69,878.00 |
| Mar 07 2024 | 0.29419 | -0.00342 | -1.15% | 0.29761 | 0.29979 | 0.28341 | 75,461.00 |
| Mar 06 2024 | 0.29761 | 0.02712 | 10.03% | 0.27049 | 0.31263 | 0.26559 | 73,937.00 |
