Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.4400 0.4806 1,048,537 +0.05(+11.77%)
Jan 28, 2022 0.4400 0.4400 0.4000 0.4300 867,368 +0.01(+2.21%)
Jan 27, 2022 0.4843 0.4843 0.4207 0.4207 1,011,746 -0.04(-8.64%)
Jan 26, 2022 0.4834 0.5000 0.4561 0.4605 593,178 -0.02(-3.76%)
Jan 25, 2022 0.4600 0.5098 0.4517 0.4785 890,381 +0.01(+1.92%)
Jan 24, 2022 0.4700 0.4799 0.4300 0.4695 1,088,395 -0.02(-3.95%)
Jan 21, 2022 0.4900 0.5048 0.4701 0.4888 657,718 -0.02(-3.27%)
Jan 20, 2022 0.5100 0.5251 0.5052 0.5053 398,473 -0.01(-2.23%)
Jan 19, 2022 0.5309 0.5400 0.5032 0.5168 501,401 -0.01(-1.54%)
Jan 18, 2022 0.5149 0.5387 0.4950 0.5249 1,040,421 +0.01(+1.10%)
Jan 14, 2022 0.5192 0 +0.00(+0.41%)
Jan 13, 2022 0.5600 0.5644 0.4901 0.5171 989,650 -0.02(-3.53%)
Jan 12, 2022 0.5700 0.5800 0.5301 0.5360 885,789 -0.03(-5.53%)
Jan 11, 2022 0.5544 0.5741 0.5400 0.5674 562,185 +0.02(+4.36%)
Jan 10, 2022 0.5200 0.5600 0.5120 0.5437 1,333,235 +0.02(+4.06%)
Jan 07, 2022 0.5300 0.5600 0.5200 0.5225 678,017 -0.01(-1.42%)
Jan 06, 2022 0.5600 0.5621 0.5100 0.5300 939,830 -0.03(-5.36%)
Jan 05, 2022 0.5900 0.6200 0.5500 0.5600 1,324,749 -0.03(-5.55%)
Jan 04, 2022 0.6200 0.6499 0.5540 0.5929 2,575,596 -0.01(-2.00%)
Jan 03, 2022 0.5799 0.6079 0.5500 0.6050 1,463,349 +0.04(+8.00%)
Dec 31, 2021 0.5100 0.5799 0.5080 0.5602 3,271,524 +0.07(+14.26%)
Dec 30, 2021 0.4902 0.5200 0.4825 0.4903 2,332,687 -0.00(-0.89%)
Dec 29, 2021 0.5000 0.5000 0.4800 0.4947 1,384,654 -0.00(-0.34%)
Dec 28, 2021 0.5100 0.5300 0.4900 0.4964 1,451,007 -0.03(-4.94%)
Dec 27, 2021 0.5400 0.5700 0.5200 0.5222 1,080,692 -0.04(-6.42%)
Dec 23, 2021 0.5800 0.5800 0.5418 0.5580 656,328 -0.01(-1.22%)
Dec 22, 2021 0.6000 0.6100 0.5522 0.5649 913,907 -0.02(-4.09%)
Dec 21, 2021 0.5650 0.6000 0.5650 0.5890 1,225,976 +0.03(+5.94%)
Dec 20, 2021 0.5400 0.6097 0.5400 0.5560 1,939,118 +0.00(+0.27%)
Dec 17, 2021 0.5060 0.6123 0.4990 0.5545 1,951,504 +0.05(+10.39%)
Dec 16, 2021 0.5200 0.5500 0.5023 0.5023 1,521,737 -0.02(-3.22%)
Dec 15, 2021 0.5150 0.5400 0.4600 0.5190 4,053,781 +0.01(+2.77%)
Dec 14, 2021 0.5200 0.5460 0.5000 0.5050 1,097,844 -0.02(-3.03%)
Dec 13, 2021 0.5500 0.5740 0.5110 0.5208 1,500,572 -0.05(-8.25%)
Dec 10, 2021 0.5765 0.6090 0.5558 0.5676 728,409 -0.01(-2.17%)
Dec 09, 2021 0.6300 0.6350 0.5802 0.5802 811,326 -0.05(-7.24%)
Dec 08, 2021 0.6300 0.6400 0.6020 0.6255 582,214 +0.01(+1.87%)
Dec 07, 2021 0.5800 0.6500 0.5671 0.6140 1,393,566 +0.05(+8.71%)
Dec 06, 2021 0.5500 0.5899 0.5400 0.5648 1,417,848 -0.01(-2.11%)
Dec 03, 2021 0.6029 0.6200 0.5700 0.5770 1,063,343 -0.04(-5.81%)
Dec 02, 2021 0.6200 0.6320 0.6012 0.6126 727,283 -0.01(-1.46%)
Dec 01, 2021 0.6799 0.6850 0.6201 0.6217 798,747 -0.03(-4.62%)
Nov 30, 2021 0.6189 0.6660 0.6188 0.6518 995,605 +0.03(+4.84%)
Nov 29, 2021 0.6600 0.6620 0.6200 0.6217 725,060 -0.03(-4.68%)
Nov 26, 2021 0.6770 0.6800 0.6200 0.6522 621,457 -0.02(-3.66%)
Nov 24, 2021 0.6660 0.6850 0.6501 0.6770 608,299 +0.02(+2.73%)
Nov 23, 2021 0.7100 0.7100 0.6745 0.6590 941,620 -0.04(-5.22%)
Nov 22, 2021 0.7300 0.7300 0.6900 0.6953 1,044,200 -0.02(-3.32%)
Nov 19, 2021 0.6900 0.7490 0.6700 0.7192 1,693,641 +0.04(+6.00%)
Nov 18, 2021 0.7131 0.6785 0.6660 0.6785 1,276,793 -0.01(-2.09%)
Nov 17, 2021 0.6901 0.7200 0.6900 0.6930 1,057,834 -0.02(-2.38%)
Nov 16, 2021 0.7630 0.7630 0.6810 0.7099 2,417,521 -0.04(-4.85%)
Nov 15, 2021 0.7800 0.8150 0.7302 0.7461 2,693,563 -0.05(-6.08%)
Nov 12, 2021 0.8100 0.8282 0.7700 0.7944 1,581,665 -0.00(-0.28%)
Nov 11, 2021 0.8150 0.8200 0.7800 0.7966 995,342 -0.01(-1.45%)
Nov 10, 2021 0.8400 0.8010 0.8083 712,731 -0.04(-4.23%)
Nov 09, 2021 0.8600 0.8800 0.8311 0.8440 656,662 -0.02(-1.86%)
Nov 08, 2021 0.8500 0.8801 0.8490 0.8600 592,128 -0.00(-0.12%)
Nov 05, 2021 0.8600 0.8960 0.8600 0.8610 656,426 -0.00(-0.24%)
Nov 04, 2021 0.8811 0.8890 0.8521 0.8631 639,183 -0.03(-3.01%)
Nov 03, 2021 0.9000 0.9100 0.8771 0.8899 599,791 -0.01(-1.56%)
Nov 02, 2021 0.8900 0.9100 0.8750 0.9040 1,026,248 +0.04(+4.39%)
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.