Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.057 2.057 1.980 1.980 12,359 -0.04(-1.98%)
Mar 26, 2024 2.110 2.220 1.990 2.020 23,335 -0.09(-4.27%)
Mar 25, 2024 2.210 2.210 2.110 2.110 21,184 -0.01(-0.47%)
Mar 22, 2024 2.120 2.170 2.120 2.120 6,044 -0.03(-1.40%)
Mar 21, 2024 2.200 2.200 2.120 2.150 42,710 -0.05(-2.27%)
Mar 20, 2024 2.120 2.250 2.120 2.200 3,988 +0.01(+0.46%)
Mar 19, 2024 2.160 2.250 2.120 2.190 13,442 +0.02(+0.69%)
Mar 18, 2024 2.260 2.260 2.110 2.175 3,985 -0.07(-2.90%)
Mar 15, 2024 2.130 2.240 2.080 2.240 12,942 +0.04(+1.82%)
Mar 14, 2024 2.230 2.235 2.120 2.200 13,833 -0.02(-0.90%)
Mar 13, 2024 2.230 2.300 2.210 2.220 6,065 -0.06(-2.63%)
Mar 12, 2024 2.230 2.290 2.170 2.280 18,594 +0.05(+2.24%)
Mar 11, 2024 2.190 2.230 2.170 2.230 1,800 +0.00(+0.00%)
Mar 08, 2024 2.340 2.340 2.158 2.230 31,359 +0.00(+0.00%)
Mar 07, 2024 2.275 2.350 2.183 2.230 46,639 +0.06(+2.76%)
Mar 06, 2024 2.080 2.481 2.080 2.170 14,749 +0.07(+3.33%)
Mar 05, 2024 2.110 2.200 2.080 2.100 10,946 -0.05(-2.33%)
Mar 04, 2024 2.150 2.200 2.110 2.150 14,281 +0.00(+0.00%)
Mar 01, 2024 2.250 2.250 2.150 2.150 4,256 -0.03(-1.38%)
Feb 29, 2024 2.170 2.248 2.150 2.180 16,363 -0.02(-0.91%)
Feb 28, 2024 2.250 2.370 2.200 2.200 12,615 -0.10(-4.35%)
Feb 27, 2024 2.600 2.600 2.260 2.300 26,067 +0.00(+0.00%)
Feb 26, 2024 2.600 2.600 2.270 2.300 39,285 -0.10(-4.17%)
Feb 23, 2024 2.100 2.400 2.100 2.400 63,750 +1.95(+435.95%)
Feb 22, 2024 0.4900 0.4900 0.4428 0.4478 191,073 -0.03(-6.90%)
Feb 21, 2024 0.5160 0.5310 0.4581 0.4810 42,155 -0.04(-6.78%)
Feb 20, 2024 0.5300 0.5400 0.4851 0.5160 52,448 -0.00(-0.77%)
Feb 16, 2024 0.5000 0.5400 0.4976 0.5200 44,931 +0.01(+1.94%)
Feb 15, 2024 0.5500 0.5550 0.5045 0.5101 105,178 -0.01(-1.94%)
Feb 14, 2024 0.5401 0.5401 0.5078 0.5202 32,144 -0.02(-3.49%)
Feb 13, 2024 0.5900 0.5900 0.4910 0.5390 121,440 -0.02(-3.75%)
Feb 12, 2024 0.6000 0.6200 0.5410 0.5600 130,627 +0.02(+4.15%)
Feb 09, 2024 0.5096 0.5500 0.5096 0.5377 62,585 +0.03(+4.98%)
Feb 08, 2024 0.4900 0.5431 0.4801 0.5122 82,589 -0.01(-1.69%)
Feb 07, 2024 0.5900 0.6000 0.4810 0.5210 123,665 -0.05(-8.60%)
Feb 06, 2024 0.5600 0.6050 0.5594 0.5700 113,306 -0.04(-6.36%)
Feb 05, 2024 0.5850 0.6349 0.5400 0.6087 177,042 +0.01(+1.45%)
Feb 02, 2024 0.5300 0.6700 0.5300 0.6000 1,209,407 +0.04(+6.31%)
Feb 01, 2024 0.5100 0.5800 0.5000 0.5644 1,357,387 -0.03(-4.34%)
Jan 31, 2024 0.5011 0.6300 0.4710 0.5900 22,716,856 +0.16(+35.66%)
Jan 30, 2024 0.4483 0.4483 0.4300 0.4349 3,934 -0.01(-1.14%)
Jan 29, 2024 0.4300 0.4399 0.4300 0.4399 14,563 +0.02(+4.74%)
Jan 26, 2024 0.4000 0.4494 0.4000 0.4200 18,610 +0.02(+5.00%)
Jan 25, 2024 0.4100 0.4340 0.4000 0.4000 14,165 -0.01(-2.44%)
Jan 24, 2024 0.4048 0.4410 0.4048 0.4100 18,857 +0.00(+1.23%)
Jan 23, 2024 0.4350 0.4565 0.4050 0.4050 44,071 -0.04(-9.03%)
Jan 22, 2024 0.4460 0.4565 0.4350 0.4452 17,850 +0.01(+2.34%)
Jan 19, 2024 0.4600 0.4633 0.4350 0.4350 12,306 -0.03(-6.59%)
Jan 18, 2024 0.4820 0.4820 0.4455 0.4657 31,181 -0.01(-2.98%)
Jan 17, 2024 0.4600 0.5000 0.4500 0.4800 19,253 -0.00(-0.89%)
Jan 16, 2024 0.4800 0.5300 0.4800 0.4843 20,840 +0.00(+0.90%)
Jan 12, 2024 0.4350 0.5300 0.4350 0.4800 41,467 +0.04(+8.52%)
Jan 11, 2024 0.4200 0.4864 0.4200 0.4423 52,016 -0.06(-11.54%)
Jan 10, 2024 0.5299 0.5299 0.4600 0.5000 47,439 +0.01(+2.02%)
Jan 09, 2024 0.4508 0.5460 0.4508 0.4901 21,535 +0.02(+3.88%)
Jan 08, 2024 0.5000 0.5399 0.4501 0.4718 23,242 -0.06(-10.98%)
Jan 05, 2024 0.4479 0.5421 0.4403 0.5300 173,503 +0.08(+18.33%)
Jan 04, 2024 0.4500 0.4500 0.4240 0.4479 16,671 +0.01(+2.92%)
Jan 03, 2024 0.4421 0.4500 0.4351 0.4352 40,830 -0.00(-0.98%)
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.