Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.0797 0.0815 0.0733 0.0793 7,058,621 +0.00(+1.67%)
Jul 28, 2023 0.0789 0.0850 0.0671 0.0780 15,085,965 +0.00(+0.13%)
Jul 27, 2023 0.0810 0.0885 0.0757 0.0779 11,729,001 -0.01(-12.37%)
Jul 26, 2023 0.0907 0.0951 0.0754 0.0889 25,490,640 -0.01(-6.22%)
Jul 25, 2023 0.0980 0.1020 0.0900 0.0948 29,043,498 +0.00(+5.33%)
Jul 24, 2023 0.1538 0.1650 0.0880 0.0900 63,734,052 -0.25(-73.13%)
Jul 21, 2023 0.3560 0.3597 0.3350 0.3350 1,717,345 -0.02(-4.83%)
Jul 20, 2023 0.3610 0.3700 0.3480 0.3520 1,584,324 -0.01(-2.49%)
Jul 19, 2023 0.3500 0.3850 0.3530 0.3610 1,760,299 +0.01(+2.27%)
Jul 18, 2023 0.3625 0.3700 0.3520 0.3530 1,320,567 -0.01(-2.16%)
Jul 17, 2023 0.3600 0.3690 0.3500 0.3608 1,739,258 +0.01(+3.14%)
Jul 14, 2023 0.3740 0.3800 0.3490 0.3498 1,660,414 -0.01(-3.13%)
Jul 13, 2023 0.3739 0.3800 0.3574 0.3611 2,210,753 +0.01(+1.86%)
Jul 12, 2023 0.4000 0.4000 0.3485 0.3545 5,765,818 -0.08(-18.51%)
Jul 11, 2023 0.4400 0.4400 0.4201 0.4350 623,345 -0.00(-0.78%)
Jul 10, 2023 0.4300 0.4390 0.4200 0.4384 719,080 +0.01(+3.15%)
Jul 07, 2023 0.4011 0.4300 0.4011 0.4250 713,225 +0.02(+6.25%)
Jul 06, 2023 0.4253 0.4300 0.4000 0.4000 1,233,450 -0.03(-7.83%)
Jul 05, 2023 0.4398 0.4399 0.4180 0.4340 2,232,271 +0.02(+4.58%)
Jul 03, 2023 0.3875 0.4180 0.3843 0.4150 1,398,130 +0.04(+12.16%)
Jun 30, 2023 0.3915 0.3950 0.3600 0.3700 1,623,497 -0.01(-2.63%)
Jun 29, 2023 0.3572 0.3826 0.3527 0.3800 1,412,167 +0.03(+8.57%)
Jun 28, 2023 0.3600 0.3700 0.3500 0.3500 1,225,336 -0.01(-2.78%)
Jun 27, 2023 0.3900 0.3900 0.3600 0.3600 1,103,205 -0.01(-3.12%)
Jun 26, 2023 0.3800 0.3970 0.3660 0.3716 1,092,372 +0.01(+3.22%)
Jun 23, 2023 0.3800 0.4050 0.3600 0.3600 11,042,924 -0.03(-6.81%)
Jun 22, 2023 0.3706 0.3987 0.3600 0.3863 1,795,673 +0.03(+7.28%)
Jun 21, 2023 0.3742 0.3860 0.3562 0.3601 2,186,529 -0.00(-0.88%)
Jun 20, 2023 0.4002 0.4070 0.3600 0.3633 2,378,164 -0.05(-11.35%)
Jun 16, 2023 0.4400 0.4750 0.4098 0.4098 5,953,632 +0.01(+1.66%)
Jun 15, 2023 0.3839 0.4148 0.3702 0.4031 1,576,752 +0.03(+6.81%)
Jun 14, 2023 0.3620 0.3820 0.3533 0.3774 2,243,583 +0.02(+6.85%)
Jun 13, 2023 0.3400 0.3839 0.3300 0.3532 2,453,393 +0.02(+6.84%)
Jun 12, 2023 0.3500 0.3572 0.3200 0.3306 3,045,111 -0.02(-5.33%)
Jun 09, 2023 0.3600 0.3630 0.3460 0.3492 1,618,034 -0.00(-1.33%)
Jun 08, 2023 0.3965 0.3965 0.3400 0.3539 4,164,707 -0.03(-6.99%)
Jun 07, 2023 0.3818 0.3989 0.3795 0.3805 1,844,498 -0.00(-0.05%)
Jun 06, 2023 0.4350 0.4350 0.3710 0.3807 5,288,340 -0.06(-13.48%)
Jun 05, 2023 0.4494 0.4599 0.4352 0.4400 1,383,759 -0.00(-0.45%)
Jun 02, 2023 0.4509 0.4598 0.4271 0.4420 1,316,576 +0.00(+0.45%)
Jun 01, 2023 0.4500 0.4700 0.4400 0.4400 1,245,624 -0.02(-4.35%)
May 31, 2023 0.4400 0.4600 0.4301 0.4600 1,266,274 +0.02(+4.52%)
May 30, 2023 0.4580 0.4600 0.4400 0.4401 752,033 -0.01(-1.85%)
May 26, 2023 0.4500 0.4650 0.4300 0.4484 1,694,862 +0.00(+0.25%)
May 25, 2023 0.4600 0.4671 0.4330 0.4473 1,643,703 -0.01(-2.76%)
May 24, 2023 0.4700 0.4716 0.4453 0.4600 1,334,119 -0.00(-0.86%)
May 23, 2023 0.4700 0.5000 0.4530 0.4640 2,065,344 -0.00(-0.56%)
May 22, 2023 0.4600 0.4717 0.4388 0.4666 1,543,254 +0.02(+5.45%)
May 19, 2023 0.4849 0.4849 0.4314 0.4425 4,289,051 -0.04(-8.59%)
May 18, 2023 0.5300 0.5390 0.4666 0.4841 1,711,249 -0.04(-7.79%)
May 17, 2023 0.5006 0.5348 0.4944 0.5250 1,278,780 +0.03(+6.90%)
May 16, 2023 0.4900 0.5173 0.4700 0.4911 989,289 +0.02(+3.26%)
May 15, 2023 0.4600 0.4800 0.4400 0.4756 1,271,190 +0.01(+1.52%)
May 12, 2023 0.4975 0.5100 0.4650 0.4685 857,080 -0.02(-5.03%)
May 11, 2023 0.5400 0.5500 0.4800 0.4933 2,159,623 -0.08(-14.18%)
May 10, 2023 0.5300 0.5900 0.5158 0.5748 2,692,035 +0.06(+11.48%)
May 09, 2023 0.5271 0.5399 0.4500 0.5156 1,842,886 -0.01(-1.81%)
May 08, 2023 0.5000 0.5450 0.4914 0.5251 1,613,241 +0.04(+8.72%)
May 05, 2023 0.4700 0.4890 0.4601 0.4830 1,348,657 +0.02(+5.37%)
May 04, 2023 0.4800 0.4800 0.4415 0.4584 678,873 -0.00(-0.17%)
May 03, 2023 0.4500 0.4850 0.4359 0.4592 1,374,633 +0.01(+2.98%)
May 02, 2023 0.4692 0.4776 0.4323 0.4459 996,706 -0.03(-6.21%)
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.