Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 03, 2023 0.0571 0 -0.03(-31.37%)
Mar 31, 2023 0.0840 0.0870 0.0782 0.0832 7,528,036 -0.00(-1.42%)
Mar 30, 2023 0.0900 0.0970 0.0832 0.0844 9,012,550 -0.00(-2.88%)
Mar 29, 2023 0.0850 0.0880 0.0818 0.0869 3,356,321 +0.00(+5.59%)
Mar 28, 2023 0.0891 0.0900 0.0811 0.0823 3,606,394 -0.01(-7.74%)
Mar 27, 2023 0.0900 0.0951 0.0870 0.0892 3,951,719 -0.00(-1.00%)
Mar 24, 2023 0.0950 0.1020 0.0850 0.0901 7,595,358 -0.01(-6.83%)
Mar 23, 2023 0.0974 0.1070 0.0914 0.0967 5,472,282 -0.00(-1.73%)
Mar 22, 2023 0.1100 0.1074 0.0952 0.0984 3,557,272 -0.01(-10.14%)
Mar 21, 2023 0.0986 0.1190 0.0986 0.1095 9,643,926 +0.01(+10.94%)
Mar 20, 2023 0.0967 0.1053 0.0950 0.0987 2,182,092 +0.00(+0.71%)
Mar 17, 2023 0.1060 0.1091 0.0856 0.0980 7,555,643 -0.01(-8.41%)
Mar 16, 2023 0.1200 0.1250 0.1010 0.1070 8,652,168 -0.02(-14.33%)
Mar 15, 2023 0.1361 0.1401 0.1202 0.1249 2,841,355 -0.02(-10.98%)
Mar 14, 2023 0.1471 0.1600 0.1380 0.1403 1,883,553 -0.01(-4.69%)
Mar 13, 2023 0.1499 0.1502 0.1400 0.1472 1,835,917 +0.00(+1.52%)
Mar 10, 2023 0.1541 0.1579 0.1411 0.1450 2,360,171 -0.01(-7.99%)
Mar 09, 2023 0.1670 0.1670 0.1535 0.1576 1,874,989 -0.00(-2.23%)
Mar 08, 2023 0.1680 0.1680 0.1600 0.1612 1,803,230 -0.01(-5.06%)
Mar 07, 2023 0.1774 0.1785 0.1562 0.1698 2,425,100 -0.01(-3.74%)
Mar 06, 2023 0.1751 0.1800 0.1733 0.1764 1,321,046 -0.00(-2.05%)
Mar 03, 2023 0.1804 0.1806 0.1728 0.1801 1,346,634 +0.00(+0.06%)
Mar 02, 2023 0.1700 0.1855 0.1725 0.1800 1,707,686 +0.00(+2.51%)
Mar 01, 2023 0.1780 0.1790 0.1700 0.1756 1,681,249 +0.00(+2.45%)
Feb 28, 2023 0.1731 0.1800 0.1666 0.1714 1,081,533 -0.00(-0.06%)
Feb 27, 2023 0.1639 0.1734 0.1639 0.1715 1,265,570 +0.00(+1.48%)
Feb 24, 2023 0.1773 0.1811 0.1640 0.1690 2,243,153 -0.01(-6.78%)
Feb 23, 2023 0.1800 0.1840 0.1700 0.1813 2,459,451 -0.00(-0.06%)
Feb 22, 2023 0.1600 0.1862 0.1550 0.1814 5,348,178 +0.02(+9.21%)
Feb 21, 2023 0.1796 0.1796 0.1600 0.1661 4,253,522 -0.01(-3.99%)
Feb 17, 2023 0.1840 0.1849 0.1711 0.1730 4,880,482 -0.01(-5.98%)
Feb 16, 2023 0.1890 0.1919 0.1780 0.1840 4,855,170 -0.01(-4.12%)
Feb 15, 2023 0.1878 0.1924 0.1868 0.1919 4,338,899 +0.00(+1.05%)
Feb 14, 2023 0.1855 0.1980 0.1850 0.1899 2,307,330 -0.00(-0.11%)
Feb 13, 2023 0.1808 0.2070 0.1800 0.1901 6,094,042 +0.01(+6.08%)
Feb 10, 2023 0.1900 0.1900 0.1750 0.1792 7,767,075 -0.02(-7.91%)
Feb 09, 2023 0.2208 0.2300 0.1918 0.1946 32,360,384 +0.00(+0.31%)
Feb 08, 2023 0.2049 0.2078 0.1935 0.1940 3,535,214 -0.01(-3.77%)
Feb 07, 2023 0.2083 0.2100 0.1979 0.2016 4,365,184 -0.01(-3.22%)
Feb 06, 2023 0.2100 0.2170 0.2031 0.2083 4,907,644 +0.00(+2.21%)
Feb 03, 2023 0.2169 0.2198 0.2010 0.2038 7,332,174 -0.01(-6.04%)
Feb 02, 2023 0.2050 0.2240 0.2020 0.2169 8,343,890 +0.01(+4.08%)
Feb 01, 2023 0.2159 0.2159 0.2010 0.2084 4,663,351 -0.01(-3.29%)
Jan 31, 2023 0.2000 0.2224 0.1980 0.2155 7,438,718 +0.01(+6.05%)
Jan 30, 2023 0.2046 0.2140 0.1910 0.2032 11,008,186 -0.00(-1.88%)
Jan 27, 2023 0.2186 0.2200 0.1989 0.2071 22,477,648 -0.02(-9.17%)
Jan 26, 2023 0.2913 0.3500 0.2120 0.2280 112,610,688 -0.01(-5.43%)
Jan 25, 2023 0.2571 0.2598 0.2300 0.2411 5,343,993 -0.02(-6.15%)
Jan 24, 2023 0.2651 0.2698 0.2500 0.2569 8,298,168 -0.02(-8.02%)
Jan 23, 2023 0.2800 0.3174 0.2580 0.2793 17,129,592 -0.00(-0.18%)
Jan 20, 2023 0.2700 0.2950 0.2600 0.2798 4,638,045 +0.02(+7.62%)
Jan 19, 2023 0.2735 0.2774 0.2522 0.2600 1,656,448 -0.01(-2.22%)
Jan 18, 2023 0.2900 0.3000 0.2600 0.2659 2,892,495 -0.03(-11.37%)
Jan 17, 2023 0.2970 0.3135 0.2865 0.3000 3,215,139 +0.00(+1.35%)
Jan 13, 2023 0.3000 0.3100 0.2800 0.2960 4,988,919 -0.01(-3.14%)
Jan 12, 2023 0.3100 0.3400 0.2900 0.3056 4,444,071 +0.01(+1.87%)
Jan 11, 2023 0.3209 0.3400 0.2850 0.3000 1,812,491 -0.02(-6.51%)
Jan 10, 2023 0.3300 0.3400 0.3110 0.3209 1,493,811 -0.00(-0.59%)
Jan 09, 2023 0.3450 0.3900 0.2901 0.3228 3,592,289 +0.00(+0.00%)
Jan 06, 2023 0.3034 0.4300 0.2610 0.3228 9,858,332 +0.03(+9.80%)
Jan 05, 2023 0.2900 0.3188 0.2685 0.2940 4,942,280 -0.06(-16.00%)
Jan 04, 2023 0.2300 0.5700 0.2121 0.3500 70,014,152 +0.16(+81.35%)
Jan 03, 2023 0.1889 0.2000 0.1852 0.1930 346,013 +0.00(+0.68%)
Dec 30, 2022 0.1860 0.1975 0.1860 0.1917 430,784 -0.00(-0.05%)
Dec 29, 2022 0.1800 0.1999 0.1762 0.1918 868,498 +0.00(+0.16%)
Dec 28, 2022 0.2215 0.2252 0.1730 0.1915 605,345 -0.03(-13.31%)
Dec 27, 2022 0.2071 0.2400 0.2071 0.2209 284,374 -0.02(-6.56%)
Dec 23, 2022 0.2575 0.2690 0.2350 0.2364 129,128 -0.01(-2.84%)
Dec 22, 2022 0.2686 0.2777 0.2380 0.2433 349,268 -0.02(-8.71%)
Dec 21, 2022 0.2656 0.2800 0.2613 0.2665 219,207 -0.02(-7.47%)
Dec 20, 2022 0.2685 0.2880 0.2612 0.2880 393,085 -0.00(-0.10%)
Dec 19, 2022 0.2910 0.2910 0.2661 0.2883 367,472 -0.01(-3.90%)
Dec 16, 2022 0.2600 0.3000 0.2510 0.3000 785,766 +0.04(+14.85%)
Dec 15, 2022 0.2636 0.2940 0.2564 0.2612 1,015,272 -0.01(-3.90%)
Dec 14, 2022 0.2617 0.2800 0.2500 0.2718 316,724 +0.00(+0.74%)
Dec 13, 2022 0.2799 0.2950 0.2650 0.2698 224,703 -0.01(-4.46%)
Dec 12, 2022 0.2700 0.3025 0.2660 0.2824 450,618 +0.02(+6.21%)
Dec 09, 2022 0.2558 0.2699 0.2512 0.2659 143,045 +0.01(+3.34%)
Dec 08, 2022 0.2581 0.2700 0.2500 0.2573 401,250 -0.00(-0.31%)
Dec 07, 2022 0.2782 0.2782 0.2511 0.2581 244,224 -0.01(-2.42%)
Dec 06, 2022 0.2885 0.2885 0.2505 0.2645 403,447 -0.03(-8.79%)
Dec 05, 2022 0.3000 0.3000 0.2880 0.2900 136,421 -0.01(-3.30%)
Dec 02, 2022 0.2993 0.3000 0.2899 0.2999 237,544 +0.00(+0.20%)
Dec 01, 2022 0.3000 0.3050 0.2914 0.2993 236,935 +0.00(+1.46%)
Nov 30, 2022 0.3000 0.3000 0.2850 0.2950 234,597 +0.00(+1.69%)
Nov 29, 2022 0.3090 0.3090 0.2810 0.2901 550,537 -0.01(-4.26%)
Nov 28, 2022 0.3333 0.3400 0.3000 0.3030 533,632 -0.03(-9.34%)
Nov 25, 2022 0.3550 0.3560 0.3300 0.3342 201,564 -0.02(-6.12%)
Nov 23, 2022 0.3688 0.3688 0.3500 0.3560 278,101 -0.02(-5.04%)
Nov 22, 2022 0.3800 0.3800 0.3510 0.3749 553,759 -0.00(-0.13%)
Nov 21, 2022 0.4100 0.4100 0.3700 0.3754 220,069 -0.03(-6.89%)
Nov 18, 2022 0.4300 0.4300 0.4001 0.4032 129,481 -0.01(-2.14%)
Nov 17, 2022 0.4290 0.4400 0.4048 0.4120 152,703 -0.02(-4.19%)
Nov 16, 2022 0.4500 0.4500 0.4210 0.4300 120,741 -0.02(-4.44%)
Nov 15, 2022 0.4500 0.4720 0.4383 0.4500 190,320 +0.01(+1.35%)
Nov 14, 2022 0.4561 0.4600 0.4246 0.4440 168,617 -0.01(-1.88%)
Nov 11, 2022 0.4190 0.4600 0.4111 0.4525 238,685 +0.03(+5.97%)
Nov 10, 2022 0.3855 0.4300 0.3851 0.4270 278,880 +0.04(+11.14%)
Nov 09, 2022 0.4300 0.4310 0.3701 0.3842 379,905 -0.05(-12.18%)
Nov 08, 2022 0.4350 0.4699 0.4300 0.4375 206,821 -0.01(-2.34%)
Nov 07, 2022 0.4600 0.4981 0.4142 0.4480 356,008 -0.01(-2.52%)
Nov 04, 2022 0.4670 0.4780 0.4510 0.4596 237,685 -0.01(-1.67%)
Nov 03, 2022 0.5357 0.5400 0.4561 0.4674 654,606 -0.05(-10.31%)
Nov 02, 2022 0.5500 0.5500 0.5211 0.5211 265,813 -0.03(-4.60%)
Nov 01, 2022 0.5600 0.5615 0.5300 0.5462 353,279 +0.00(+0.64%)
Oct 31, 2022 0.5575 0.5601 0.5216 0.5427 213,182 -0.03(-4.96%)
Oct 28, 2022 0.5705 0.5799 0.5200 0.5710 609,081 -0.01(-1.07%)
Oct 27, 2022 0.6343 0.6399 0.5611 0.5772 619,743 -0.05(-7.57%)
Oct 26, 2022 0.6400 0.6754 0.6220 0.6245 366,798 -0.03(-4.85%)
Oct 25, 2022 0.6305 0.6700 0.6300 0.6563 426,797 +0.02(+3.35%)
Oct 24, 2022 0.6750 0.6750 0.6110 0.6350 316,444 -0.04(-6.41%)
Oct 21, 2022 0.7060 0.7060 0.6598 0.6785 356,747 -0.03(-3.80%)
Oct 20, 2022 0.7085 0.7150 0.6850 0.7053 176,440 -0.00(-0.66%)
Oct 19, 2022 0.7269 0.7373 0.7000 0.7100 221,931 -0.02(-2.99%)
Oct 18, 2022 0.7900 0.8000 0.7110 0.7319 529,300 -0.05(-6.33%)
Oct 17, 2022 0.7500 0.7849 0.7310 0.7814 337,988 +0.03(+3.88%)
Oct 14, 2022 0.7300 0.7600 0.7211 0.7522 333,620 +0.01(+1.63%)
Oct 13, 2022 0.6864 0.7450 0.6864 0.7401 185,869 +0.02(+2.69%)
Oct 12, 2022 0.7300 0.7315 0.6900 0.7207 186,893 -0.01(-1.27%)
Oct 11, 2022 0.7363 0.7425 0.7050 0.7300 150,324 -0.01(-0.84%)
Oct 10, 2022 0.7100 0.7500 0.6790 0.7362 389,069 +0.01(+1.10%)
Oct 07, 2022 0.7586 0.7586 0.7100 0.7282 276,545 -0.02(-3.04%)
Oct 06, 2022 0.7300 0.7600 0.7200 0.7510 312,244 +0.02(+2.83%)
Oct 05, 2022 0.7052 0.7400 0.7000 0.7303 245,457 +0.01(+1.88%)
Oct 04, 2022 0.7300 0.7303 0.7060 0.7168 321,189 +0.01(+1.47%)
Oct 03, 2022 0.6800 0.7300 0.6810 0.7064 281,595 +0.01(+1.98%)
Sep 30, 2022 0.6850 0.7100 0.6730 0.6927 371,176 +0.01(+1.32%)
Sep 29, 2022 0.6900 0.6973 0.6650 0.6837 271,896 -0.01(-0.94%)
Sep 28, 2022 0.6600 0.7093 0.6520 0.6902 313,157 +0.01(+1.43%)
Sep 27, 2022 0.6700 0.6995 0.6630 0.6805 272,620 +0.01(+1.57%)
Sep 26, 2022 0.6707 0.7300 0.6600 0.6700 396,828 -0.02(-3.10%)
Sep 23, 2022 0.6812 0.7100 0.6550 0.6914 680,060 -0.00(-0.26%)
Sep 22, 2022 0.6914 0.7180 0.6549 0.6932 563,394 +0.00(+0.46%)
Sep 21, 2022 0.6949 0.7460 0.6600 0.6900 663,929 -0.01(-1.43%)
Sep 20, 2022 0.6800 0.7200 0.6700 0.7000 617,359 +0.03(+4.43%)
Sep 19, 2022 0.7393 0.7587 0.6600 0.6703 950,495 -0.07(-9.42%)
Sep 16, 2022 0.8042 0.8178 0.7333 0.7400 1,078,454 -0.08(-9.26%)
Sep 15, 2022 0.9000 0.9200 0.7902 0.8155 5,212,618 +0.02(+2.75%)
Sep 14, 2022 0.7700 0.8131 0.7505 0.7937 499,133 +0.02(+2.44%)
Sep 13, 2022 0.7710 0.7900 0.7610 0.7748 530,864 -0.04(-4.66%)
Sep 12, 2022 0.8000 0.8600 0.7700 0.8127 1,055,496 +0.02(+3.11%)
Sep 09, 2022 0.7800 0.8000 0.7631 0.7882 491,872 +0.03(+4.20%)
Sep 08, 2022 0.7610 0.8000 0.7420 0.7564 330,359 -0.02(-2.66%)
Sep 07, 2022 0.7800 0.7990 0.7603 0.7771 303,479 -0.01(-1.01%)
Sep 06, 2022 0.7900 0.7998 0.7663 0.7850 359,304 +0.01(+1.25%)
Sep 02, 2022 0.8000 0.8250 0.7470 0.7753 702,384 +0.01(+1.11%)
Sep 01, 2022 0.7800 0.7977 0.7251 0.7668 731,262 -0.02(-2.57%)
Aug 31, 2022 0.7901 0.8000 0.7800 0.7870 380,689 -0.00(-0.16%)
Aug 30, 2022 0.8500 0.8699 0.7850 0.7883 1,265,306 -0.08(-9.06%)
Aug 29, 2022 0.8300 0.8800 0.8300 0.8668 984,272 +0.00(+0.13%)
Aug 26, 2022 0.9080 0.9099 0.8600 0.8657 987,627 -0.03(-3.26%)
Aug 25, 2022 0.9200 0.9383 0.8900 0.8949 870,174 -0.01(-0.85%)
Aug 24, 2022 0.9000 0.9249 0.8901 0.9026 938,632 +0.02(+1.98%)
Aug 23, 2022 0.9600 0.9800 0.8685 0.8851 2,430,180 -0.09(-8.94%)
Aug 22, 2022 1.010 1.030 0.9650 0.9720 1,642,912 -0.05(-4.71%)
Aug 19, 2022 1.070 1.090 0.9864 1.020 3,469,098 -0.09(-8.11%)
Aug 18, 2022 1.120 1.140 1.070 1.110 2,898,506 +0.02(+1.83%)
Aug 17, 2022 1.130 1.230 1.080 1.090 5,703,739 -0.03(-2.68%)
Aug 16, 2022 1.080 1.300 1.050 1.120 9,064,775 +0.04(+3.70%)
Aug 15, 2022 1.090 1.100 1.050 1.080 2,091,094 -0.11(-9.24%)
Aug 12, 2022 1.130 1.200 1.130 1.190 2,235,649 +0.07(+6.25%)
Aug 11, 2022 1.130 1.240 1.100 1.120 2,865,893 +0.01(+0.90%)
Aug 10, 2022 1.070 1.110 1.040 1.110 2,264,540 +0.06(+5.71%)
Aug 09, 2022 1.080 1.090 1.010 1.050 1,873,093 -0.04(-3.67%)
Aug 08, 2022 1.080 1.130 1.060 1.090 2,539,126 +0.02(+1.87%)
Aug 05, 2022 1.090 1.150 1.050 1.070 2,299,391 -0.04(-3.60%)
Aug 04, 2022 1.090 1.190 1.060 1.110 4,263,838 +0.01(+0.91%)
Aug 03, 2022 1.140 1.160 1.060 1.100 4,478,841 -0.03(-2.65%)
Aug 02, 2022 1.140 1.350 1.110 1.130 12,450,457 +0.05(+4.63%)
Aug 01, 2022 1.060 1.110 1.000 1.080 5,601,797 -0.03(-2.70%)
Jul 29, 2022 1.220 1.260 1.040 1.110 8,686,874 -0.24(-17.78%)
Jul 28, 2022 1.440 1.460 1.130 1.350 34,891,744 +0.08(+6.30%)
Jul 27, 2022 0.9100 1.780 0.9083 1.270 57,573,752 +0.39(+43.70%)
Jul 26, 2022 0.9700 0.9915 0.8700 0.8838 1,632,174 -0.14(-13.35%)
Jul 25, 2022 0.9900 1.110 0.9602 1.020 1,244,054 +0.00(+0.00%)
Jul 22, 2022 1.090 1.090 0.9800 1.020 1,102,848 -0.07(-6.42%)
Jul 21, 2022 1.060 1.130 1.030 1.090 1,576,244 -0.01(-0.91%)
Jul 20, 2022 1.210 1.240 1.090 1.100 2,907,261 -0.07(-5.98%)
Jul 19, 2022 0.9800 1.194 0.9700 1.170 3,137,483 +0.19(+19.40%)
Jul 18, 2022 0.9200 1.060 0.9200 0.9799 2,323,009 +0.06(+6.05%)
Jul 15, 2022 0.9400 0.9400 0.8960 0.9240 977,802 +0.01(+1.01%)
Jul 14, 2022 0.9500 0.9700 0.8800 0.9148 1,177,649 -0.06(-6.17%)
Jul 13, 2022 0.9800 1.020 0.9100 0.9750 1,397,071 -0.08(-7.14%)
Jul 12, 2022 1.120 1.150 1.040 1.050 1,499,150 -0.09(-7.89%)
Jul 11, 2022 1.180 1.210 1.130 1.140 1,548,737 -0.14(-10.94%)
Jul 08, 2022 1.280 1.350 1.240 1.280 2,862,345 -0.05(-3.76%)
Jul 07, 2022 1.460 1.665 1.280 1.330 17,367,024 +0.12(+9.92%)
Jul 06, 2022 1.180 1.690 1.100 1.210 5,568,264 -0.03(-2.42%)
Jul 05, 2022 1.360 1.500 1.230 1.240 1,722,388 -0.15(-10.79%)
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.