Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.4026 0.4100 0.3903 0.4100 1,757,374 +0.01(+1.49%)
Dec 28, 2023 0.4025 0.4050 0.3968 0.4040 1,673,330 -0.01(-1.25%)
Dec 27, 2023 0.4100 0.4100 0.3950 0.4091 1,850,700 +0.00(+0.64%)
Dec 26, 2023 0.4176 0.4176 0.4008 0.4065 1,656,603 -0.00(-0.85%)
Dec 22, 2023 0.3862 0.4100 0.3842 0.4100 3,680,194 +0.03(+6.72%)
Dec 21, 2023 0.3950 0.4000 0.3781 0.3842 1,756,495 -0.01(-1.49%)
Dec 20, 2023 0.4000 0.4050 0.3799 0.3900 4,274,338 -0.01(-2.48%)
Dec 19, 2023 0.4028 0.4107 0.3950 0.3999 2,733,650 -0.01(-2.63%)
Dec 18, 2023 0.4150 0.4300 0.4005 0.4107 2,733,785 -0.01(-2.79%)
Dec 15, 2023 0.4150 0.4300 0.3963 0.4225 3,805,287 +0.01(+1.78%)
Dec 14, 2023 0.3950 0.4151 0.3888 0.4151 3,307,843 +0.02(+6.30%)
Dec 13, 2023 0.3980 0.4080 0.3900 0.3905 4,184,301 -0.01(-2.62%)
Dec 12, 2023 0.3918 0.4095 0.3900 0.4010 2,568,181 -0.00(-0.37%)
Dec 11, 2023 0.4190 0.4238 0.3900 0.4025 4,227,010 -0.01(-2.78%)
Dec 08, 2023 0.4100 0.4185 0.4010 0.4140 2,833,795 -0.00(-0.24%)
Dec 07, 2023 0.4208 0.4289 0.4000 0.4150 2,941,343 -0.02(-3.49%)
Dec 06, 2023 0.4230 0.4330 0.4102 0.4300 2,394,505 -0.00(-1.04%)
Dec 05, 2023 0.4400 0.4420 0.4040 0.4345 5,578,686 -0.01(-2.86%)
Dec 04, 2023 0.4500 0.4548 0.4309 0.4473 3,652,992 -0.01(-2.76%)
Dec 01, 2023 0.4461 0.4600 0.4319 0.4600 4,375,348 +0.01(+2.20%)
Nov 30, 2023 0.4900 0.4900 0.4336 0.4501 7,435,667 -0.03(-6.03%)
Nov 29, 2023 0.5200 0.5328 0.4650 0.4790 6,502,974 -0.03(-5.71%)
Nov 28, 2023 0.4926 0.5700 0.4850 0.5080 6,188,062 +0.02(+4.83%)
Nov 27, 2023 0.4700 0.4913 0.4655 0.4846 4,562,253 +0.02(+4.89%)
Nov 24, 2023 0.4600 0.4700 0.4597 0.4620 1,278,601 +0.00(+0.50%)
Nov 22, 2023 0.4625 0.4675 0.4487 0.4597 2,384,026 -0.01(-1.61%)
Nov 21, 2023 0.4600 0.4695 0.4505 0.4672 2,350,809 +0.02(+3.48%)
Nov 20, 2023 0.4592 0.4600 0.4451 0.4515 2,810,658 +0.00(+0.33%)
Nov 17, 2023 0.4400 0.4508 0.4310 0.4500 3,514,026 +0.00(+0.18%)
Nov 16, 2023 0.4500 0.4749 0.4350 0.4492 3,867,225 -0.01(-1.27%)
Nov 15, 2023 0.4600 0.4690 0.4401 0.4550 2,556,244 -0.01(-1.09%)
Nov 14, 2023 0.4710 0.4800 0.4300 0.4600 5,189,304 -0.01(-2.54%)
Nov 13, 2023 0.4563 0.4890 0.4300 0.4720 5,476,491 +0.04(+10.28%)
Nov 10, 2023 0.4425 0.4600 0.3987 0.4280 13,289,839 -0.08(-15.31%)
Nov 09, 2023 0.4987 0.5200 0.4950 0.5054 2,692,593 -0.01(-2.04%)
Nov 08, 2023 0.5400 0.5420 0.5023 0.5159 3,122,288 -0.03(-5.51%)
Nov 07, 2023 0.5677 0.5694 0.5331 0.5460 2,758,720 -0.02(-4.21%)
Nov 06, 2023 0.5594 0.5872 0.5222 0.5700 3,820,000 -0.03(-4.28%)
Nov 03, 2023 0.5900 0.6050 0.5726 0.5955 2,236,129 +0.01(+1.03%)
Nov 02, 2023 0.6200 0.6200 0.5700 0.5894 2,555,422 +0.02(+3.22%)
Nov 01, 2023 0.6561 0.6561 0.5670 0.5710 6,083,587 -0.08(-11.75%)
Oct 31, 2023 0.6751 0.7380 0.6150 0.6470 17,118,576 +0.04(+6.71%)
Oct 30, 2023 0.6250 0.6590 0.5440 0.6063 4,961,597 -0.01(-2.05%)
Oct 27, 2023 0.5600 0.6200 0.5500 0.6190 6,670,992 +0.07(+12.32%)
Oct 26, 2023 0.5140 0.5600 0.5100 0.5511 3,555,146 +0.06(+12.61%)
Oct 25, 2023 0.4600 0.5300 0.4551 0.4894 4,315,350 +0.05(+11.10%)
Oct 24, 2023 0.4843 0.4847 0.4200 0.4405 3,871,393 -0.04(-8.70%)
Oct 23, 2023 0.4942 0.4950 0.4600 0.4825 1,581,947 -0.00(-0.52%)
Oct 20, 2023 0.5067 0.5150 0.4669 0.4850 3,490,606 -0.02(-4.72%)
Oct 19, 2023 0.5061 0.5191 0.4950 0.5090 2,009,618 +0.00(+0.49%)
Oct 18, 2023 0.5300 0.5300 0.5000 0.5065 2,972,087 -0.03(-5.57%)
Oct 17, 2023 0.5700 0.5666 0.5110 0.5364 2,539,676 -0.04(-6.22%)
Oct 16, 2023 0.5700 0.5750 0.5500 0.5720 1,968,387 -0.00(-0.73%)
Oct 13, 2023 0.6000 0.6000 0.5500 0.5762 2,485,429 -0.02(-3.97%)
Oct 12, 2023 0.6300 0.6495 0.5530 0.6000 4,649,781 -0.03(-5.06%)
Oct 11, 2023 0.6600 0.6800 0.6231 0.6320 4,175,096 -0.00(-0.47%)
Oct 10, 2023 0.6500 0.6500 0.6000 0.6350 3,795,799 +0.02(+2.78%)
Oct 09, 2023 0.5700 0.6700 0.5713 0.6178 10,214,955 +0.05(+9.54%)
Oct 06, 2023 0.5306 0.5664 0.5247 0.5640 2,207,896 +0.03(+5.42%)
Oct 05, 2023 0.5157 0.5400 0.5025 0.5350 1,353,514 +0.01(+2.45%)
Oct 04, 2023 0.5400 0.5500 0.5000 0.5222 2,836,562 -0.02(-3.15%)
Oct 03, 2023 0.5800 0.5825 0.5250 0.5392 3,233,311 -0.03(-5.40%)
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.