Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.1676 0 -0.04(-19.54%)
Dec 29, 2022 0.2232 0.2349 0.2042 0.2083 4,040,887 -0.02(-9.47%)
Dec 28, 2022 0.2450 0.2467 0.2150 0.2301 665,103 +0.00(+0.04%)
Dec 27, 2022 0.2000 0.2700 0.2000 0.2300 2,026,398 +0.03(+14.09%)
Dec 23, 2022 0.2044 0.2186 0.2000 0.2016 671,573 -0.01(-4.32%)
Dec 22, 2022 0.2134 0.2234 0.2010 0.2107 1,241,822 -0.01(-4.23%)
Dec 21, 2022 0.2200 0.2283 0.2100 0.2200 2,222,485 +0.00(+0.00%)
Dec 20, 2022 0.2100 0.2229 0.2077 0.2200 2,358,066 +0.00(+0.00%)
Dec 19, 2022 0.2000 0.2248 0.2000 0.2200 2,136,830 +0.00(+0.00%)
Dec 16, 2022 0.2000 0.2289 0.1900 0.2200 3,353,803 +0.03(+15.18%)
Dec 15, 2022 0.2094 0.2094 0.1761 0.1910 6,667,529 -0.05(-20.42%)
Dec 14, 2022 0.1773 0.2600 0.1530 0.2400 21,056,076 -0.24(-49.52%)
Dec 13, 2022 0.4831 0.5200 0.4706 0.4754 1,383,738 -0.02(-4.15%)
Dec 12, 2022 0.5040 0.5143 0.4802 0.4960 157,273 +0.00(+0.34%)
Dec 09, 2022 0.4900 0.5100 0.4900 0.4943 170,171 -0.02(-3.93%)
Dec 08, 2022 0.4900 0.5145 0.4800 0.5145 197,349 +0.02(+4.09%)
Dec 07, 2022 0.4857 0.5000 0.4631 0.4943 344,643 +0.01(+2.98%)
Dec 06, 2022 0.4949 0.5290 0.4629 0.4800 350,331 -0.03(-5.99%)
Dec 05, 2022 0.5011 0.5300 0.4700 0.5106 576,148 +0.02(+4.25%)
Dec 02, 2022 0.4420 0.4998 0.4420 0.4898 464,269 +0.05(+10.34%)
Dec 01, 2022 0.4389 0.4650 0.4261 0.4439 488,655 +0.01(+2.99%)
Nov 30, 2022 0.4469 0.4600 0.4163 0.4310 384,995 -0.01(-2.53%)
Nov 29, 2022 0.4500 0.4574 0.4300 0.4422 249,134 +0.00(+0.96%)
Nov 28, 2022 0.4655 0.4700 0.4380 0.4380 428,318 -0.03(-6.81%)
Nov 25, 2022 0.4365 0.4818 0.4300 0.4700 261,106 +0.02(+4.44%)
Nov 23, 2022 0.4200 0.4550 0.4200 0.4500 353,953 +0.02(+5.12%)
Nov 22, 2022 0.4450 0.4587 0.4169 0.4281 1,721,988 -0.01(-2.70%)
Nov 21, 2022 0.4000 0.5050 0.3650 0.4400 4,267,610 +0.08(+23.25%)
Nov 18, 2022 0.3700 0.4000 0.3535 0.3570 848,172 -0.01(-3.51%)
Nov 17, 2022 0.4000 0.4049 0.3601 0.3700 651,744 -0.02(-5.13%)
Nov 16, 2022 0.4200 0.4390 0.3800 0.3900 1,026,457 -0.04(-8.67%)
Nov 15, 2022 0.4312 0.4600 0.4130 0.4270 945,737 -0.02(-3.66%)
Nov 14, 2022 0.4520 0.4775 0.4390 0.4432 895,870 +0.00(+0.43%)
Nov 11, 2022 0.4895 0.5073 0.4101 0.4413 2,538,636 -0.08(-14.76%)
Nov 10, 2022 0.5300 0.5300 0.5000 0.5177 706,169 -0.01(-1.39%)
Nov 09, 2022 0.6048 0.6048 0.5250 0.5250 246,563 -0.10(-15.80%)
Nov 08, 2022 0.5849 0.6500 0.5800 0.6235 372,572 +0.02(+3.40%)
Nov 07, 2022 0.5818 0.6100 0.5710 0.6030 239,547 +0.02(+2.76%)
Nov 04, 2022 0.5600 0.5919 0.5400 0.5868 172,182 +0.04(+6.69%)
Nov 03, 2022 0.5700 0.5987 0.5401 0.5500 212,897 -0.03(-4.79%)
Nov 02, 2022 0.6001 0.6098 0.5618 0.5777 239,782 -0.03(-4.97%)
Nov 01, 2022 0.6200 0.6510 0.5947 0.6079 333,650 -0.03(-4.16%)
Oct 31, 2022 0.6800 0.6898 0.6251 0.6343 227,353 -0.03(-4.72%)
Oct 28, 2022 0.6549 0.7091 0.6300 0.6657 744,490 +0.04(+5.68%)
Oct 27, 2022 0.5600 0.6300 0.5600 0.6299 520,173 +0.07(+11.51%)
Oct 26, 2022 0.5500 0.5876 0.5401 0.5649 415,977 +0.02(+4.61%)
Oct 25, 2022 0.4800 0.5601 0.4630 0.5400 693,239 +0.08(+16.76%)
Oct 24, 2022 0.4929 0.4936 0.4500 0.4625 307,661 -0.02(-4.76%)
Oct 21, 2022 0.4800 0.4990 0.4600 0.4856 423,059 -0.00(-0.39%)
Oct 20, 2022 0.5000 0.5127 0.4833 0.4875 567,438 -0.02(-3.81%)
Oct 19, 2022 0.5200 0.5450 0.5000 0.5068 691,687 -0.02(-3.10%)
Oct 18, 2022 0.5064 0.5300 0.4800 0.5230 627,858 +0.04(+8.96%)
Oct 17, 2022 0.4500 0.4839 0.4500 0.4800 256,509 +0.02(+5.26%)
Oct 14, 2022 0.4900 0.5045 0.4500 0.4560 293,859 -0.03(-5.88%)
Oct 13, 2022 0.4595 0.4860 0.4000 0.4845 731,372 +0.02(+3.66%)
Oct 12, 2022 0.5237 0.5237 0.4530 0.4674 990,490 -0.05(-10.24%)
Oct 11, 2022 0.5400 0.5600 0.5067 0.5207 523,286 -0.03(-5.33%)
Oct 10, 2022 0.6200 0.6189 0.5301 0.5500 272,367 -0.02(-2.93%)
Oct 07, 2022 0.6100 0.6209 0.5148 0.5666 912,774 -0.05(-8.61%)
Oct 06, 2022 0.6746 0.6851 0.6048 0.6200 500,555 -0.05(-6.84%)
Oct 05, 2022 0.6700 0.6780 0.6401 0.6655 478,721 -0.01(-1.36%)
Oct 04, 2022 0.6300 0.6855 0.6300 0.6747 621,963 +0.06(+9.35%)
Oct 03, 2022 0.6100 0.6480 0.6000 0.6170 474,164 -0.00(-0.48%)
Sep 30, 2022 0.6100 0.6490 0.6000 0.6200 747,073 +0.00(+0.27%)
Sep 29, 2022 0.7000 0.7000 0.6000 0.6183 881,162 -0.09(-12.92%)
Sep 28, 2022 0.6500 0.7185 0.6405 0.7100 1,370,847 +0.05(+7.77%)
Sep 27, 2022 0.7499 0.7499 0.6406 0.6588 1,256,508 -0.06(-8.21%)
Sep 26, 2022 0.7500 0.7800 0.7100 0.7177 528,863 -0.02(-2.06%)
Sep 23, 2022 0.7700 0.7785 0.7129 0.7328 902,425 -0.07(-8.40%)
Sep 22, 2022 0.8500 0.8474 0.7705 0.8000 712,006 -0.04(-4.65%)
Sep 21, 2022 0.9210 0.9393 0.7630 0.8390 2,323,327 -0.09(-10.07%)
Sep 20, 2022 0.9956 1.020 0.9201 0.9329 689,427 -0.06(-5.77%)
Sep 19, 2022 0.9900 1.020 0.9654 0.9900 471,514 -0.02(-1.98%)
Sep 16, 2022 1.010 1.030 0.9700 1.010 1,192,518 -0.03(-2.88%)
Sep 15, 2022 1.020 1.055 1.010 1.040 484,323 +0.03(+2.97%)
Sep 14, 2022 1.040 1.046 1.000 1.010 624,216 -0.02(-1.94%)
Sep 13, 2022 1.070 1.080 1.020 1.030 478,163 -0.05(-4.63%)
Sep 12, 2022 1.070 1.110 1.070 1.080 398,543 -0.01(-0.92%)
Sep 09, 2022 1.080 1.100 1.050 1.090 592,911 +0.03(+2.83%)
Sep 08, 2022 1.120 1.140 1.050 1.060 1,211,439 -0.07(-6.19%)
Sep 07, 2022 1.120 1.140 1.110 1.130 304,136 +0.01(+0.89%)
Sep 06, 2022 1.150 1.150 1.100 1.120 156,501 -0.03(-2.61%)
Sep 02, 2022 1.100 1.170 1.091 1.150 271,100 +0.04(+3.60%)
Sep 01, 2022 1.070 1.110 1.050 1.110 311,707 +0.03(+2.78%)
Aug 31, 2022 1.080 1.095 1.070 1.080 347,932 +0.00(+0.00%)
Aug 30, 2022 1.110 1.110 1.060 1.080 783,889 -0.02(-1.82%)
Aug 29, 2022 1.150 1.150 1.100 1.100 767,424 -0.03(-2.65%)
Aug 26, 2022 1.210 1.210 1.130 1.130 676,935 -0.05(-4.24%)
Aug 25, 2022 1.190 1.215 1.170 1.180 1,105,725 +0.01(+0.85%)
Aug 24, 2022 1.210 1.210 1.160 1.170 553,994 +0.00(+0.00%)
Aug 23, 2022 1.160 1.180 1.150 1.170 544,322 +0.03(+2.63%)
Aug 22, 2022 1.220 1.220 1.140 1.140 1,258,454 -0.07(-5.79%)
Aug 19, 2022 1.310 1.310 1.210 1.210 959,358 -0.08(-6.20%)
Aug 18, 2022 1.320 1.325 1.290 1.290 540,620 -0.03(-2.27%)
Aug 17, 2022 1.350 1.370 1.300 1.320 548,721 -0.03(-2.22%)
Aug 16, 2022 1.400 1.410 1.330 1.350 1,076,308 -0.03(-2.17%)
Aug 15, 2022 1.380 1.410 1.370 1.380 522,813 +0.02(+1.47%)
Aug 12, 2022 1.400 1.440 1.355 1.360 794,477 -0.05(-3.55%)
Aug 11, 2022 1.420 1.470 1.390 1.410 573,917 +0.00(+0.00%)
Aug 10, 2022 1.440 1.460 1.375 1.410 451,845 +0.01(+0.71%)
Aug 09, 2022 1.610 1.610 1.400 1.400 917,751 -0.21(-13.04%)
Aug 08, 2022 1.530 1.640 1.520 1.610 580,026 +0.09(+5.92%)
Aug 05, 2022 1.490 1.545 1.430 1.520 794,035 +0.02(+1.33%)
Aug 04, 2022 1.420 1.510 1.380 1.500 665,299 +0.06(+4.17%)
Aug 03, 2022 1.400 1.470 1.400 1.440 608,284 +0.03(+2.13%)
Aug 02, 2022 1.340 1.420 1.340 1.410 731,306 +0.07(+5.22%)
Aug 01, 2022 1.350 1.400 1.330 1.340 579,855 -0.02(-1.47%)
Jul 29, 2022 1.350 1.375 1.330 1.360 418,185 +0.02(+1.49%)
Jul 28, 2022 1.300 1.371 1.300 1.340 595,393 +0.04(+3.08%)
Jul 27, 2022 1.280 1.330 1.279 1.300 489,639 +0.04(+3.17%)
Jul 26, 2022 1.320 1.330 1.260 1.260 379,739 -0.07(-5.26%)
Jul 25, 2022 1.330 1.350 1.290 1.330 321,931 +0.02(+1.53%)
Jul 22, 2022 1.390 1.390 1.300 1.310 405,485 -0.06(-4.38%)
Jul 21, 2022 1.320 1.400 1.320 1.370 271,927 -0.04(-2.84%)
Jul 20, 2022 1.400 1.431 1.370 1.410 548,900 +0.01(+0.71%)
Jul 19, 2022 1.350 1.420 1.350 1.400 453,022 +0.04(+2.94%)
Jul 18, 2022 1.350 1.410 1.350 1.360 525,744 +0.00(+0.00%)
Jul 15, 2022 1.320 1.370 1.290 1.360 271,733 +0.05(+3.82%)
Jul 14, 2022 1.280 1.325 1.255 1.310 295,478 +0.01(+0.77%)
Jul 13, 2022 1.310 1.330 1.270 1.300 674,912 -0.04(-2.99%)
Jul 12, 2022 1.340 1.380 1.320 1.340 403,613 -0.01(-0.74%)
Jul 11, 2022 1.400 1.410 1.330 1.350 276,533 -0.07(-4.93%)
Jul 08, 2022 1.410 1.430 1.360 1.420 205,941 +0.00(+0.00%)
Jul 07, 2022 1.350 1.430 1.350 1.420 538,772 +0.08(+5.97%)
Jul 06, 2022 1.420 1.420 1.300 1.340 492,408 -0.07(-4.96%)
Jul 05, 2022 1.300 1.415 1.260 1.410 578,149 +0.09(+6.82%)
Jul 01, 2022 1.360 1.400 1.270 1.320 982,091 -0.05(-3.65%)
Jun 30, 2022 1.360 1.410 1.320 1.370 702,948 -0.03(-2.14%)
Jun 29, 2022 1.510 1.530 1.365 1.400 786,220 -0.13(-8.50%)
Jun 28, 2022 1.510 1.605 1.490 1.530 610,818 +0.03(+2.00%)
Jun 27, 2022 1.550 1.600 1.460 1.500 760,232 -0.01(-0.66%)
Jun 24, 2022 1.510 1.640 1.480 1.510 10,345,707 +0.02(+1.34%)
Jun 23, 2022 1.480 1.500 1.420 1.490 667,101 +0.03(+2.05%)
Jun 22, 2022 1.410 1.535 1.410 1.460 810,447 +0.03(+2.10%)
Jun 21, 2022 1.500 1.520 1.370 1.430 1,273,661 +0.03(+2.14%)
Jun 17, 2022 1.390 1.430 1.350 1.400 836,219 +0.04(+2.94%)
Jun 16, 2022 1.520 1.520 1.360 1.360 929,657 -0.21(-13.38%)
Jun 15, 2022 1.490 1.630 1.465 1.570 1,567,724 +0.09(+6.08%)
Jun 14, 2022 1.410 1.520 1.380 1.480 811,056 +0.07(+4.96%)
Jun 13, 2022 1.680 1.690 1.310 1.410 4,685,319 -0.40(-22.10%)
Jun 10, 2022 1.870 1.950 1.780 1.810 1,292,911 -0.12(-6.22%)
Jun 09, 2022 1.790 1.970 1.716 1.930 2,094,470 +0.11(+6.04%)
Jun 08, 2022 1.710 1.920 1.680 1.820 2,063,387 +0.12(+7.06%)
Jun 07, 2022 1.590 1.735 1.520 1.700 1,649,286 +0.11(+6.92%)
Jun 06, 2022 1.650 1.690 1.540 1.590 1,416,891 -0.08(-4.79%)
Jun 03, 2022 1.580 1.675 1.555 1.670 520,008 +0.06(+3.73%)
Jun 02, 2022 1.510 1.650 1.490 1.610 596,171 +0.07(+4.55%)
Jun 01, 2022 1.600 1.620 1.470 1.540 980,314 -0.06(-3.75%)
May 31, 2022 1.640 1.700 1.550 1.600 1,282,355 -0.01(-0.62%)
May 27, 2022 1.470 1.620 1.470 1.610 820,202 +0.14(+9.52%)
May 26, 2022 1.340 1.515 1.340 1.470 1,118,050 +0.15(+11.36%)
May 25, 2022 1.290 1.350 1.260 1.320 566,757 +0.03(+2.33%)
May 24, 2022 1.400 1.420 1.245 1.290 882,940 -0.16(-11.03%)
May 23, 2022 1.540 1.540 1.415 1.450 488,395 -0.05(-3.33%)
May 20, 2022 1.530 1.600 1.450 1.500 732,515 +0.00(+0.00%)
May 19, 2022 1.580 1.620 1.475 1.500 1,221,283 -0.05(-3.23%)
May 18, 2022 1.730 1.730 1.525 1.550 1,388,689 -0.10(-6.06%)
May 17, 2022 1.600 1.735 1.600 1.650 1,740,221 +0.07(+4.43%)
May 16, 2022 1.530 1.760 1.510 1.580 3,400,703 +0.07(+4.64%)
May 13, 2022 1.280 1.510 1.280 1.510 3,085,950 +0.22(+17.05%)
May 12, 2022 1.120 1.290 1.040 1.290 2,667,854 +0.13(+11.21%)
May 11, 2022 1.060 1.160 1.030 1.160 2,617,391 +0.11(+10.48%)
May 10, 2022 1.130 1.200 1.009 1.050 1,676,304 -0.08(-7.08%)
May 09, 2022 1.170 1.170 1.100 1.130 1,207,030 -0.06(-5.04%)
May 06, 2022 1.210 1.225 1.180 1.190 749,977 -0.04(-3.25%)
May 05, 2022 1.320 1.330 1.220 1.230 536,794 -0.13(-9.56%)
May 04, 2022 1.300 1.360 1.260 1.360 758,835 +0.04(+3.03%)
May 03, 2022 1.230 1.370 1.210 1.320 1,250,155 +0.10(+8.20%)
May 02, 2022 1.230 1.235 1.160 1.220 947,504 -0.01(-0.81%)
Apr 29, 2022 1.260 1.290 1.220 1.230 744,044 +0.00(+0.00%)
Apr 28, 2022 1.220 1.250 1.200 1.230 779,313 +0.01(+0.82%)
Apr 27, 2022 1.230 1.250 1.220 1.220 1,168,233 +0.00(+0.00%)
Apr 26, 2022 1.260 1.270 1.200 1.220 1,139,117 -0.06(-4.69%)
Apr 25, 2022 1.230 1.290 1.230 1.280 558,870 +0.03(+2.40%)
Apr 22, 2022 1.240 1.265 1.230 1.250 685,893 +0.00(+0.00%)
Apr 21, 2022 1.270 1.320 1.230 1.250 1,208,110 -0.03(-2.34%)
Apr 20, 2022 1.360 1.360 1.270 1.280 685,085 -0.05(-3.76%)
Apr 19, 2022 1.290 1.355 1.280 1.330 679,955 +0.05(+3.91%)
Apr 18, 2022 1.300 1.310 1.260 1.280 956,253 -0.04(-3.03%)
Apr 14, 2022 1.370 1.395 1.300 1.320 562,343 -0.05(-3.65%)
Apr 13, 2022 1.340 1.400 1.330 1.370 494,851 +0.04(+3.01%)
Apr 12, 2022 1.370 1.410 1.310 1.330 668,136 -0.01(-0.75%)
Apr 11, 2022 1.370 1.410 1.320 1.340 720,713 -0.06(-4.29%)
Apr 08, 2022 1.380 1.414 1.350 1.400 667,698 +0.02(+1.45%)
Apr 07, 2022 1.430 1.460 1.350 1.380 967,116 -0.06(-4.17%)
Apr 06, 2022 1.540 1.560 1.400 1.440 1,213,287 -0.11(-7.10%)
Apr 05, 2022 1.630 1.660 1.540 1.550 1,039,024 -0.07(-4.32%)
Apr 04, 2022 1.550 1.649 1.500 1.620 1,240,756 +0.11(+7.28%)
Apr 01, 2022 1.570 1.605 1.452 1.510 1,412,290 -0.03(-1.95%)
Mar 31, 2022 1.380 1.540 1.370 1.540 1,678,853 +0.17(+12.41%)
Mar 30, 2022 1.400 1.450 1.370 1.370 850,362 -0.03(-2.14%)
Mar 29, 2022 1.400 1.515 1.380 1.400 1,582,101 +0.03(+2.19%)
Mar 28, 2022 1.350 1.380 1.280 1.370 926,258 +0.04(+3.01%)
Mar 25, 2022 1.400 1.420 1.320 1.330 603,929 -0.10(-6.99%)
Mar 24, 2022 1.420 1.450 1.380 1.430 596,173 +0.03(+2.14%)
Mar 23, 2022 1.330 1.510 1.320 1.400 1,326,402 +0.05(+3.70%)
Mar 22, 2022 1.300 1.370 1.290 1.350 1,187,124 +0.05(+3.85%)
Mar 21, 2022 1.320 1.330 1.272 1.300 815,609 +0.01(+0.78%)
Mar 18, 2022 1.410 1.410 1.280 1.290 2,094,022 -0.13(-9.15%)
Mar 17, 2022 1.310 1.440 1.310 1.420 1,204,065 +0.10(+7.58%)
Mar 16, 2022 1.260 1.320 1.230 1.320 913,944 +0.12(+10.00%)
Mar 15, 2022 1.250 1.300 1.180 1.200 1,158,602 -0.04(-3.23%)
Mar 14, 2022 1.350 1.350 1.240 1.240 633,954 -0.10(-7.46%)
Mar 11, 2022 1.500 1.510 1.330 1.340 1,108,143 -0.06(-4.29%)
Mar 10, 2022 1.290 1.450 1.250 1.400 2,207,584 +0.09(+6.87%)
Mar 09, 2022 1.220 1.325 1.210 1.310 1,446,703 +0.13(+11.02%)
Mar 08, 2022 1.150 1.220 1.120 1.180 878,679 +0.04(+3.51%)
Mar 07, 2022 1.210 1.230 1.120 1.140 1,723,094 -0.07(-5.79%)
Mar 04, 2022 1.270 1.270 1.205 1.210 899,872 +0.00(+0.00%)
Mar 03, 2022 1.250 1.260 1.180 1.210 1,327,367 -0.04(-3.20%)
Mar 02, 2022 1.250 1.290 1.240 1.250 617,420 +0.02(+1.63%)
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.