Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	0.0061	0.0062	0.0059	0.0060	253,075,952	-0.00(-3.89%)
Jan 28, 2021	0.0059	0.0067	0.0059	0.0062	652,072,192	+0.00(+7.69%)
Jan 27, 2021	0.0059	0.0060	0.0057	0.0058	325,944,064	-0.00(-5.70%)
Jan 26, 2021	0.0059	0.0064	0.0057	0.0061	474,330,208	+0.00(+2.80%)
Jan 25, 2021	0.0064	0.0064	0.0058	0.0059	540,247,744	-0.00(-7.06%)
Jan 22, 2021	0.0064	0.0066	0.0062	0.0064	571,314,560	+0.00(+3.87%)
Jan 21, 2021	0.0062	0.0063	0.0061	0.0062	603,455,616	+0.00(+0.65%)
Jan 20, 2021	0.0062	0.0062	0.0059	0.0061	350,641,760	-0.00(-2.00%)
Jan 19, 2021	0.0065	0.0065	0.0060	0.0062	500,540,672	-0.00(-2.95%)
Jan 15, 2021	0.0066	0.0066	0.0060	0.0064	515,766,816	-0.00(-3.27%)
Jan 14, 2021	0.0071	0.0075	0.0064	0.0067	923,724,544	-0.00(-1.96%)
Jan 13, 2021	0.0060	0.0068	0.0060	0.0068	973,877,568	+0.00(+13.33%)
Jan 12, 2021	0.0057	0.0061	0.0055	0.0060	454,975,168	+0.00(+8.82%)
Jan 11, 2021	0.0053	0.0057	0.0052	0.0055	350,134,048	+0.00(+5.14%)
Jan 08, 2021	0.0050	0.0053	0.0050	0.0052	156,092,816	+0.00(+1.62%)
Jan 07, 2021	0.0051	0.0052	0.0049	0.0052	110,868,848	+0.00(+6.14%)
Jan 06, 2021	0.0051	0.0053	0.0048	0.0049	266,337,312	-0.00(-3.88%)
Jan 05, 2021	0.0046	0.0051	0.0045	0.0050	331,343,744	+0.00(+13.71%)
Jan 04, 2021	0.0045	0.0045	0.0043	0.0044	149,803,792	+0.00(+3.26%)
Dec 31, 2020		0.0043	0.0043	0.0043	94,062,832	-0.00(-8.10%)
Dec 30, 2020	0.0047	0.0048	0.0046	0.0047	94,062,832	-0.00(-1.16%)
Dec 29, 2020	0.0049	0.0051	0.0047	0.0047	199,130,384	-0.00(-3.86%)
Dec 28, 2020	0.0048	0.0056	0.0047	0.0049	491,685,600	+0.00(+2.30%)
Dec 24, 2020	0.0052	0.0052	0.0047	0.0048	129,637,744	-0.00(-8.05%)
Dec 23, 2020	0.0050	0.0061	0.0048	0.0052	878,146,624	+0.00(+10.20%)
Dec 22, 2020	0.0048	0.0050	0.0046	0.0047	67,292,936	+0.00(+2.96%)
Dec 21, 2020	0.0048	0.0048	0.0046	0.0046	143,511,728	-0.00(-3.70%)
Dec 18, 2020	0.0047	0.0051	0.0047	0.0048	107,747,776	+0.00(+3.85%)
Dec 17, 2020	0.0048	0.0051	0.0045	0.0046	159,826,400	-0.00(-1.89%)
Dec 16, 2020	0.0050	0.0051	0.0047	0.0047	69,604,456	-0.00(-7.07%)
Dec 15, 2020	0.0051	0.0052	0.0050	0.0051	61,835,548	+0.00(+0.69%)
Dec 14, 2020	0.0051	0.0055	0.0049	0.0050	183,193,536	-0.00(-0.26%)
Dec 11, 2020	0.0050	0.0052	0.0049	0.0050	100,714,136	+0.00(+3.52%)
Dec 10, 2020	0.0047	0.0050	0.0047	0.0049	97,103,640	+0.00(+4.59%)
Dec 09, 2020	0.0047	0.0049	0.0046	0.0047	224,225,840	+0.00(+0.87%)
Dec 08, 2020	0.0045	0.0047	0.0044	0.0046	78,978,256	+0.00(+2.38%)
Dec 07, 2020	0.0045	0.0047	0.0044	0.0045	93,812,704	-0.00(-1.38%)
Dec 04, 2020	0.0046	0.0047	0.0045	0.0046	93,815,752	-0.00(-0.96%)
Dec 03, 2020	0.0044	0.0046	0.0044	0.0046	82,900,640	+0.00(+0.00%)
Dec 02, 2020	0.0043	0.0047	0.0043	0.0046	62,476,576	+0.00(+4.00%)
Dec 01, 2020	0.0047	0.0047	0.0044	0.0044	81,902,624	-0.00(-0.89%)
Nov 30, 2020	0.0045	0.0047	0.0043	0.0045	74,039,256	-0.00(-1.08%)
Nov 27, 2020	0.0047	0.0048	0.0043	0.0045	81,236,344	-0.00(-3.99%)
Nov 25, 2020	0.0046	0.0050	0.0044	0.0047	152,361,824	+0.00(+4.16%)
Nov 24, 2020	0.0043	0.0047	0.0042	0.0045	187,453,856	+0.00(+8.23%)
Nov 23, 2020	0.0043	0.0043	0.0042	0.0042	57,366,024	-0.00(-3.28%)
Nov 20, 2020	0.0045	0.0045	0.0043	0.0043	47,646,184	+0.00(+34.85%)
Nov 19, 2020	0.0033	0.0033	0.0032	0.0032	71,686,088	-0.00(-2.72%)
Nov 18, 2020	0.0032	0.0033	0.0031	0.0033	53,027,112	+0.00(+3.84%)
Nov 17, 2020	0.0032	0.0032	0.0031	0.0032	107,691,544	-0.00(-1.71%)
Nov 16, 2020	0.0032	0.0032	0.0030	0.0032	111,540,584	+0.00(+1.39%)
Nov 13, 2020	0.0031	0.0033	0.0030	0.0032	97,963,192	+0.00(+2.81%)
Nov 12, 2020	0.0030	0.0032	0.0030	0.0031	88,271,104	-0.00(-1.43%)
Nov 11, 2020	0.0031	0.0031	0.0030	0.0031	80,061,432	-0.00(-2.71%)
Nov 10, 2020	0.0030	0.0032	0.0030	0.0032	106,708,576	+0.00(+6.52%)
Nov 09, 2020	0.0032	0.0035	0.0030	0.0030	289,090,176	-0.00(-2.13%)
Nov 06, 2020	0.0032	0.0032	0.0030	0.0031	97,659,760	+0.00(+0.00%)
Nov 05, 2020	0.0029	0.0032	0.0029	0.0031	97,791,144	+0.00(+5.38%)
Nov 04, 2020	0.0029	0.0032	0.0029	0.0029	114,683,840	+0.00(+0.65%)
Nov 03, 2020	0.0029	0.0030	0.0028	0.0029	53,323,564	+0.00(+1.23%)
Nov 02, 2020	0.0029	0.0029	0.0028	0.0029	50,936,460	+0.00(+1.74%)
Oct 30, 2020	0.0028	0.0030	0.0028	0.0028	59,958,268	+0.00(+0.73%)
Oct 29, 2020	0.0029	0.0029	0.0026	0.0028	101,352,080	+0.00(+1.67%)
Oct 28, 2020	0.0029	0.0030	0.0028	0.0028	172,456,032	-0.00(-5.17%)
Oct 27, 2020	0.0029	0.0030	0.0028	0.0029	98,950,104	-0.00(-1.34%)
Oct 26, 2020	0.0030	0.0030	0.0029	0.0030	135,373,232	-0.00(-2.37%)
Oct 23, 2020	0.0033	0.0034	0.0029	0.0030	386,982,688	-0.00(-5.84%)
Oct 22, 2020	0.0032	0.0033	0.0032	0.0032	114,096,848	+0.00(+0.49%)
Oct 21, 2020	0.0034	0.0034	0.0031	0.0032	414,392,192	-0.00(-3.80%)
Oct 20, 2020	0.0034	0.0034	0.0033	0.0033	446,867,072	+0.00(+0.24%)
Oct 19, 2020	0.0035	0.0035	0.0033	0.0033	157,367,392	-0.00(-2.08%)
Oct 16, 2020	0.0034	0.0035	0.0034	0.0034	353,180,288	-0.00(-1.02%)
Oct 15, 2020	0.0035	0.0036	0.0034	0.0034	290,613,408	-0.00(-1.89%)
Oct 14, 2020	0.0043	0.0043	0.0035	0.0035	1,716,211,328	+0.00(+1.44%)
Oct 13, 2020	0.0034	0.0036	0.0033	0.0034	1,181,791,232	-0.00(-2.19%)
Oct 12, 2020	0.0035	0.0037	0.0035	0.0035	62,653,508	-0.00(-0.69%)
Oct 09, 2020	0.0034	0.0036	0.0034	0.0035	64,555,272	-0.00(-0.39%)
Oct 08, 2020	0.0035	0.0036	0.0035	0.0036	110,002,936	+0.00(+2.39%)
Oct 07, 2020	0.0035	0.0035	0.0034	0.0035	101,413,824	+0.00(+0.59%)
Oct 06, 2020	0.0035	0.0036	0.0034	0.0035	80,999,800	+0.00(+0.63%)
Oct 05, 2020	0.0036	0.0036	0.0033	0.0034	129,847,576	-0.00(-3.41%)
Oct 02, 2020	0.0035	0.0036	0.0034	0.0036	61,445,088	-0.00(-0.11%)
Oct 01, 2020	0.0038	0.0038	0.0035	0.0036	119,020,648	-0.00(-0.77%)
Sep 30, 2020	0.0037	0.0037	0.0036	0.0036	93,746,392	-0.00(-1.05%)
Sep 29, 2020	0.0036	0.0037	0.0036	0.0036	122,266,320	+0.00(+0.35%)
Sep 28, 2020	0.0038	0.0040	0.0036	0.0036	169,991,696	-0.00(-5.82%)
Sep 25, 2020	0.0038	0.0040	0.0038	0.0038	59,563,804	-0.00(-0.70%)
Sep 24, 2020	0.0041	0.0041	0.0038	0.0039	87,680,928	-0.00(-5.05%)
Sep 23, 2020	0.0041	0.0042	0.0040	0.0041	73,900,688	-0.00(-0.44%)
Sep 22, 2020	0.0041	0.0043	0.0040	0.0041	57,204,768	-0.00(-3.05%)
Sep 21, 2020	0.0041	0.0043	0.0040	0.0042	58,565,664	-0.00(-0.98%)
Sep 18, 2020	0.0042	0.0045	0.0040	0.0043	107,263,400	+0.00(+1.24%)
Sep 17, 2020	0.0043	0.0044	0.0041	0.0042	149,686,304	-0.00(-4.25%)
Sep 16, 2020	0.0044	0.0045	0.0043	0.0044	58,499,364	+0.00(+2.49%)
Sep 15, 2020	0.0042	0.0044	0.0041	0.0043	48,549,812	+0.00(+4.59%)
Sep 14, 2020	0.0040	0.0041	0.0040	0.0041	40,050,820	+0.00(+3.15%)
Sep 11, 2020	0.0042	0.0042	0.0039	0.0040	47,214,100	+0.00(+0.43%)
Sep 10, 2020	0.0041	0.0041	0.0038	0.0040	163,225,616	-0.00(-3.24%)
Sep 09, 2020	0.0042	0.0042	0.0041	0.0041	55,838,108	-0.00(-2.59%)
Sep 08, 2020	0.0042	0.0043	0.0041	0.0042	63,299,516	+0.00(+0.52%)
Sep 04, 2020	0.0043	0.0043	0.0041	0.0042	99,616,896	-0.00(-1.83%)
Sep 03, 2020	0.0042	0.0044	0.0042	0.0043	70,813,568	+0.00(+1.61%)
Sep 02, 2020	0.0044	0.0044	0.0042	0.0042	83,385,688	-0.00(-3.08%)
Sep 01, 2020	0.0042	0.0044	0.0042	0.0043	130,656,984	-0.00(-1.33%)
Aug 31, 2020	0.0045	0.0046	0.0042	0.0044	84,148,664	-0.00(-3.76%)
Aug 28, 2020	0.0044	0.0046	0.0044	0.0045	81,137,856	+0.00(+4.50%)
Aug 27, 2020	0.0044	0.0045	0.0043	0.0044	205,694,336	-0.00(-3.11%)
Aug 26, 2020	0.0044	0.0046	0.0044	0.0045	72,493,976	+0.00(+1.90%)
Aug 25, 2020	0.0044	0.0045	0.0044	0.0044	65,935,280	-0.00(-1.40%)
Aug 24, 2020	0.0046	0.0046	0.0044	0.0045	161,511,376	-0.00(-3.67%)
Aug 21, 2020	0.0046	0.0046	0.0045	0.0046	113,969,256	-0.00(-0.13%)
Aug 20, 2020	0.0047	0.0047	0.0045	0.0046	89,331,448	+0.00(+0.43%)
Aug 19, 2020	0.0047	0.0047	0.0045	0.0046	87,613,560	-0.00(-0.18%)
Aug 18, 2020	0.0045	0.0048	0.0045	0.0046	122,889,264	+0.00(+1.53%)
Aug 17, 2020	0.0048	0.0048	0.0044	0.0046	122,887,288	-0.00(-1.42%)
Aug 14, 2020	0.0046	0.0047	0.0044	0.0046	119,036,584	+0.00(+1.06%)
Aug 13, 2020	0.0048	0.0048	0.0044	0.0046	232,455,872	-0.00(-5.30%)
Aug 12, 2020	0.0050	0.0051	0.0048	0.0048	175,636,912	-0.00(-3.43%)
Aug 11, 2020	0.0051	0.0052	0.0046	0.0050	630,719,680	-0.00(-24.00%)
Aug 10, 2020	0.0067	0.0070	0.0066	0.0066	393,294,080	-0.00(-1.96%)
Aug 07, 2020	0.0069	0.0074	0.0066	0.0067	652,577,152	+0.00(+11.73%)
Aug 06, 2020	0.0061	0.0062	0.0060	0.0060	171,062,976	+0.00(+0.69%)
Aug 05, 2020	0.0060	0.0061	0.0058	0.0060	71,836,896	-0.00(-0.37%)
Aug 04, 2020	0.0060	0.0061	0.0059	0.0060	87,498,864	+0.00(+0.00%)
Aug 03, 2020	0.0060	0.0061	0.0058	0.0060	96,501,104	+0.00(+3.68%)
Jul 31, 2020	0.0059	0.0060	0.0056	0.0058	120,553,744	-0.00(-1.58%)
Jul 30, 2020	0.0059	0.0059	0.0055	0.0059	81,673,112	+0.00(+0.59%)
Jul 29, 2020	0.0055	0.0059	0.0055	0.0058	119,732,808	+0.00(+5.55%)
Jul 28, 2020	0.0054	0.0055	0.0053	0.0055	83,064,504	+0.00(+1.82%)
Jul 27, 2020	0.0053	0.0054	0.0053	0.0054	50,796,276	+0.00(+3.55%)
Jul 24, 2020	0.0052	0.0054	0.0051	0.0053	59,533,464	-0.00(-0.41%)
Jul 23, 2020	0.0055	0.0056	0.0052	0.0053	131,545,432	-0.00(-2.59%)
Jul 22, 2020	0.0055	0.0056	0.0053	0.0054	98,054,680	+0.00(+1.95%)
Jul 21, 2020	0.0052	0.0057	0.0051	0.0053	145,067,456	+0.00(+3.28%)
Jul 20, 2020	0.0054	0.0054	0.0050	0.0051	118,647,736	-0.00(-3.98%)
Jul 17, 2020	0.0054	0.0055	0.0052	0.0054	105,078,688	+0.00(+2.94%)
Jul 16, 2020	0.0051	0.0053	0.0049	0.0052	86,383,296	+0.00(+5.61%)
Jul 15, 2020	0.0049	0.0053	0.0048	0.0049	177,439,904	+0.00(+1.29%)
Jul 14, 2020	0.0049	0.0049	0.0047	0.0049	65,388,040	+0.00(+3.90%)
Jul 13, 2020	0.0049	0.0049	0.0047	0.0047	97,413,672	+0.00(+0.60%)
Jul 10, 2020	0.0047	0.0047	0.0045	0.0047	41,737,144	+0.00(+0.83%)
Jul 09, 2020	0.0049	0.0049	0.0045	0.0046	51,485,068	-0.00(-1.05%)
Jul 08, 2020	0.0047	0.0048	0.0046	0.0047	49,958,192	+0.00(+0.44%)
Jul 07, 2020	0.0048	0.0049	0.0046	0.0046	119,264,456	-0.00(-3.52%)
Jul 06, 2020	0.0044	0.0049	0.0043	0.0048	262,039,168	+0.00(+13.78%)
Jul 02, 2020	0.0045	0.0045	0.0042	0.0042	180,572,704	-0.00(-3.23%)
Jul 01, 2020	0.0046	0.0047	0.0044	0.0044	101,095,528	-0.00(-3.91%)
Jun 30, 2020	0.0046	0.0046	0.0044	0.0045	123,641,776	+0.00(+1.59%)
Jun 29, 2020	0.0045	0.0047	0.0044	0.0045	100,519,912	-0.00(-1.98%)
Jun 26, 2020	0.0048	0.0048	0.0044	0.0046	1,366,220,160	-0.00(-5.08%)
Jun 25, 2020	0.0048	0.0053	0.0044	0.0048	297,613,600	+0.00(+1.74%)
Jun 24, 2020	0.0048	0.0049	0.0043	0.0047	232,768,864	-0.00(-2.43%)
Jun 23, 2020	0.0049	0.0050	0.0047	0.0048	170,751,952	-0.00(-0.61%)
Jun 22, 2020	0.0053	0.0053	0.0048	0.0049	167,170,240	-0.00(-3.28%)
Jun 19, 2020	0.0053	0.0054	0.0050	0.0050	264,380,768	-0.00(-3.35%)
Jun 18, 2020	0.0053	0.0054	0.0052	0.0052	161,621,216	-0.00(-3.48%)
Jun 17, 2020	0.0057	0.0059	0.0053	0.0054	104,897,536	-0.00(-4.65%)
Jun 16, 2020	0.0056	0.0058	0.0055	0.0057	106,813,864	+0.00(+5.35%)
Jun 15, 2020	0.0056	0.0056	0.0052	0.0054	167,430,576	-0.00(-0.65%)
Jun 12, 2020	0.0055	0.0056	0.0053	0.0054	158,771,072	+0.00(+2.70%)
Jun 11, 2020	0.0057	0.0058	0.0053	0.0053	216,263,344	-0.00(-9.09%)
Jun 10, 2020	0.0062	0.0063	0.0057	0.0058	201,343,872	-0.00(-5.14%)
Jun 09, 2020	0.0065	0.0065	0.0059	0.0061	131,641,016	-0.00(-1.69%)
Jun 08, 2020	0.0063	0.0065	0.0061	0.0062	219,820,944	+0.00(+4.43%)
Jun 05, 2020	0.0060	0.0061	0.0058	0.0060	141,733,328	+0.00(+1.53%)
Jun 04, 2020	0.0063	0.0063	0.0057	0.0059	191,818,512	-0.00(-6.32%)
Jun 03, 2020	0.0065	0.0066	0.0061	0.0063	181,859,856	-0.00(-2.06%)
Jun 02, 2020	0.0069	0.0069	0.0059	0.0064	245,986,992	-0.00(-3.96%)
Jun 01, 2020	0.0061	0.0067	0.0057	0.0067	317,642,720	+0.00(+17.16%)
May 29, 2020	0.0063	0.0065	0.0056	0.0057	224,509,728	-0.00(-9.25%)
May 28, 2020	0.0069	0.0073	0.0062	0.0063	238,713,712	-0.00(-5.94%)
May 27, 2020	0.0084	0.0085	0.0064	0.0067	604,416,512	-0.00(-12.93%)
May 26, 2020	0.0074	0.0090	0.0073	0.0076	708,832,192	+0.00(+11.54%)
May 22, 2020	0.0053	0.0082	0.0053	0.0069	983,197,248	+0.00(+35.07%)
May 21, 2020	0.0043	0.0054	0.0043	0.0051	294,529,664	+0.00(+23.20%)
May 20, 2020	0.0043	0.0044	0.0040	0.0041	275,533,888	+0.00(+0.47%)
May 19, 2020	0.0042	0.0044	0.0040	0.0041	110,291,048	-0.00(-0.94%)
May 18, 2020	0.0044	0.0044	0.0040	0.0041	132,865,520	+0.00(+5.60%)
May 15, 2020	0.0042	0.0042	0.0038	0.0039	88,784,360	-0.00(-2.51%)
May 14, 2020	0.0045	0.0045	0.0040	0.0040	96,584,696	-0.00(-8.76%)
May 13, 2020	0.0045	0.0046	0.0042	0.0044	103,729,624	-0.00(-3.44%)
May 12, 2020	0.0049	0.0049	0.0046	0.0046	197,175,168	-0.00(-1.37%)
May 11, 2020	0.0047	0.0049	0.0046	0.0046	66,501,792	-0.00(-1.18%)
May 08, 2020	0.0045	0.0050	0.0045	0.0047	116,184,312	-0.00(-1.26%)
May 07, 2020	0.0048	0.0049	0.0045	0.0047	55,474,292	+0.00(+0.84%)
May 06, 2020	0.0053	0.0053	0.0046	0.0047	66,147,228	-0.00(-7.40%)
May 05, 2020	0.0051	0.0054	0.0051	0.0051	38,267,392	-0.00(-3.75%)
May 04, 2020	0.0056	0.0058	0.0051	0.0053	65,789,332	-0.00(-5.85%)
May 01, 2020	0.0058	0.0058	0.0056	0.0056	35,850,552	-0.00(-2.28%)
Apr 30, 2020	0.0061	0.0061	0.0054	0.0057	36,845,508	-0.00(-5.60%)
Apr 29, 2020	0.0053	0.0063	0.0053	0.0061	59,693,828	+0.00(+12.69%)
Apr 28, 2020	0.0053	0.0055	0.0052	0.0054	58,370,100	+0.00(+2.56%)
Apr 27, 2020	0.0054	0.0054	0.0051	0.0053	27,705,514	+0.00(+1.57%)
Apr 24, 2020	0.0051	0.0053	0.0051	0.0052	22,059,544	+0.00(+0.56%)
Apr 23, 2020	0.0052	0.0052	0.0049	0.0051	35,698,836	+0.00(+0.98%)
Apr 22, 2020	0.0051	0.0056	0.0049	0.0051	42,167,564	-0.00(-1.19%)
Apr 21, 2020	0.0051	0.0053	0.0050	0.0052	34,695,084	-0.00(-2.37%)
Apr 20, 2020	0.0056	0.0057	0.0049	0.0053	42,974,844	-0.00(-5.81%)
Apr 17, 2020	0.0055	0.0058	0.0054	0.0056	32,785,884	+0.00(+3.79%)
Apr 16, 2020	0.0054	0.0058	0.0049	0.0054	33,616,684	-0.00(-1.84%)
Apr 15, 2020	0.0056	0.0057	0.0053	0.0055	51,559,408	-0.00(-5.05%)
Apr 14, 2020	0.0061	0.0063	0.0057	0.0058	44,882,376	-0.00(-2.28%)
Apr 13, 2020	0.0063	0.0065	0.0059	0.0059	65,811,028	+0.00(+0.00%)
Apr 09, 2020	0.0053	0.0061	0.0053	0.0059	68,393,696	+0.00(+12.50%)
Apr 08, 2020	0.0053	0.0055	0.0050	0.0053	68,328,000	+0.00(+2.56%)
Apr 07, 2020	0.0052	0.0052	0.0047	0.0051	71,429,232	+0.00(+2.62%)
Apr 06, 2020	0.0046	0.0050	0.0044	0.0050	73,528,224	+0.00(+9.90%)
Apr 03, 2020	0.0048	0.0051	0.0043	0.0046	105,806,920	-0.00(-6.54%)
Apr 02, 2020	0.0051	0.0052	0.0045	0.0049	88,502,928	-0.00(-2.40%)
Apr 01, 2020	0.0057	0.0057	0.0049	0.0050	55,718,100	-0.00(-10.02%)
Mar 31, 2020	0.0055	0.0056	0.0053	0.0056	34,286,812	+0.00(+0.31%)
Mar 30, 2020	0.0055	0.0055	0.0052	0.0055	47,498,720	+0.00(+4.83%)
Mar 27, 2020	0.0053	0.0055	0.0051	0.0053	47,016,872	-0.00(-4.61%)
Mar 26, 2020	0.0056	0.0058	0.0053	0.0055	72,545,104	+0.00(+2.43%)
Mar 25, 2020	0.0059	0.0062	0.0052	0.0054	173,412,144	+0.00(+2.51%)
Mar 24, 2020	0.0067	0.0067	0.0052	0.0053	187,275,824	-0.00(-7.21%)
Mar 23, 2020	0.0052	0.0058	0.0052	0.0057	49,929,672	+0.00(+9.02%)
Mar 20, 2020	0.0067	0.0072	0.0051	0.0052	193,635,472	-0.00(-20.11%)
Mar 19, 2020	0.0071	0.0082	0.0059	0.0065	82,965,888	-0.00(-8.33%)
Mar 18, 2020	0.0070	0.0088	0.0065	0.0071	74,917,944	+0.00(+2.86%)
Mar 17, 2020	0.0076	0.0076	0.0053	0.0069	77,848,040	+0.00(+10.53%)
Mar 16, 2020	0.0079	0.0080	0.0058	0.0063	67,617,816	-0.00(-17.39%)
Mar 13, 2020	0.0060	0.0076	0.0060	0.0076	69,152,272	+0.00(+29.20%)
Mar 12, 2020	0.0072	0.0073	0.0048	0.0059	86,983,032	-0.00(-23.27%)
Mar 11, 2020	0.0082	0.0082	0.0076	0.0076	58,096,256	-0.00(-7.94%)
Mar 10, 2020	0.0088	0.0089	0.0078	0.0083	53,301,108	-0.00(-5.26%)
Mar 09, 2020	0.0100	0.0101	0.0079	0.0088	69,857,904	-0.00(-15.82%)
Mar 06, 2020	0.0103	0.0105	0.0103	0.0104	52,372,456	+0.00(+0.00%)
Mar 05, 2020	0.0109	0.0113	0.0101	0.0104	77,275,768	-0.00(-7.06%)
Mar 04, 2020	0.0111	0.0115	0.0109	0.0112	41,157,740	+0.00(+1.19%)
Mar 03, 2020	0.0107	0.0113	0.0107	0.0111	35,042,664	+0.00(+2.44%)
Mar 02, 2020	0.0108	0.0109	0.0107	0.0108	32,406,140	-0.00(-0.61%)
Feb 28, 2020	0.0109	0.0110	0.0106	0.0109	43,436,368	+0.00(+0.00%)
Feb 27, 2020	0.0111	0.0112	0.0106	0.0109	48,104,068	-0.00(-4.07%)
Feb 26, 2020	0.0112	0.0114	0.0110	0.0113	19,961,158	+0.00(+2.99%)
Feb 25, 2020	0.0119	0.0123	0.0109	0.0110	90,694,008	-0.00(-5.65%)
Feb 24, 2020	0.0115	0.0120	0.0111	0.0117	190,442,144	+0.00(+2.31%)
Feb 21, 2020	0.0113	0.0115	0.0113	0.0114	29,994,306	+0.00(+1.17%)
Feb 20, 2020	0.0109	0.0113	0.0108	0.0113	19,878,776	+0.00(+3.01%)
Feb 19, 2020	0.0105	0.0110	0.0105	0.0109	31,048,734	+0.00(+3.11%)
Feb 18, 2020	0.0103	0.0106	0.0103	0.0106	13,695,427	+0.00(+3.20%)
Feb 14, 2020	0.0104	0.0107	0.0103	0.0103	14,200,642	-0.00(-2.50%)
Feb 13, 2020	0.0104	0.0106	0.0103	0.0105	12,726,415	+0.00(+1.27%)
Feb 12, 2020	0.0107	0.0108	0.0104	0.0104	6,941,929	-0.00(-2.47%)
Feb 11, 2020	0.0109	0.0109	0.0107	0.0107	9,398,367	+0.00(+0.00%)
Feb 10, 2020	0.0106	0.0108	0.0102	0.0107	28,532,064	+0.00(+1.25%)
Feb 07, 2020	0.0105	0.0107	0.0103	0.0105	66,648,956	+0.00(+0.63%)
Feb 06, 2020	0.0107	0.0107	0.0104	0.0105	25,734,416	-0.00(-3.05%)
Feb 05, 2020	0.0105	0.0109	0.0104	0.0108	10,964,231	+0.00(+3.80%)
Feb 04, 2020	0.0100	0.0113	0.0100	0.0104	59,440,308	+0.00(+4.64%)

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.

Financial News

Gen Digital Inc (NY: GEN )

Historical Prices

Popular Pages