Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.6503 0.6800 0.6330 0.6642 173,106 +0.01(+1.40%)
Dec 28, 2023 0.6600 0.6900 0.6450 0.6550 227,713 -0.03(-3.68%)
Dec 27, 2023 0.6430 0.6950 0.6430 0.6800 244,000 +0.03(+4.63%)
Dec 26, 2023 0.6500 0.6600 0.6310 0.6499 105,843 -0.00(-0.02%)
Dec 22, 2023 0.6400 0.6580 0.6276 0.6500 157,731 +0.00(+0.03%)
Dec 21, 2023 0.6350 0.6576 0.6350 0.6498 118,486 +0.00(+0.12%)
Dec 20, 2023 0.6491 0.6589 0.6250 0.6490 81,420 -0.01(-1.50%)
Dec 19, 2023 0.6490 0.6700 0.6210 0.6589 110,668 +0.01(+1.21%)
Dec 18, 2023 0.6200 0.6870 0.6190 0.6510 530,062 +0.05(+8.32%)
Dec 15, 2023 0.5400 0.6246 0.5400 0.6010 167,519 +0.04(+6.37%)
Dec 14, 2023 0.5410 0.5760 0.5401 0.5650 104,561 +0.02(+3.86%)
Dec 13, 2023 0.5200 0.5890 0.5100 0.5440 258,055 +0.00(+0.37%)
Dec 12, 2023 0.6200 0.6298 0.5000 0.5420 345,828 -0.09(-13.69%)
Dec 11, 2023 0.6364 0.6399 0.5951 0.6280 179,991 -0.00(-0.16%)
Dec 08, 2023 0.6500 0.6700 0.5900 0.6290 511,114 -0.03(-4.55%)
Dec 07, 2023 0.6374 0.6650 0.6220 0.6590 142,673 +0.01(+0.98%)
Dec 06, 2023 0.6433 0.6800 0.6391 0.6526 268,634 -0.00(-0.52%)
Dec 05, 2023 0.6300 0.6700 0.6150 0.6560 331,814 +0.03(+3.96%)
Dec 04, 2023 0.6387 0.6650 0.5929 0.6310 273,964 -0.04(-6.14%)
Dec 01, 2023 0.6120 0.6765 0.5950 0.6723 316,884 +0.05(+8.23%)
Nov 30, 2023 0.6500 0.6897 0.5907 0.6212 530,564 -0.06(-8.65%)
Nov 29, 2023 0.6644 0.7110 0.6326 0.6800 2,202,639 -0.01(-0.92%)
Nov 28, 2023 0.6698 0.6873 0.6000 0.6863 518,686 -0.00(-0.55%)
Nov 27, 2023 0.7000 0.7089 0.6550 0.6901 251,249 -0.02(-2.71%)
Nov 24, 2023 0.6391 0.7299 0.6000 0.7093 430,924 +0.06(+9.38%)
Nov 22, 2023 0.6100 0.6800 0.5851 0.6485 954,973 +0.02(+2.94%)
Nov 21, 2023 0.7000 0.7100 0.6100 0.6300 613,931 -0.09(-12.50%)
Nov 20, 2023 0.7400 0.7700 0.7001 0.7200 972,910 -0.00(-0.12%)
Nov 17, 2023 0.7200 0.7979 0.7112 0.7209 1,775,658 -0.08(-9.97%)
Nov 16, 2023 0.8400 0.9600 0.7000 0.8007 4,736,705 -0.14(-15.27%)
Nov 15, 2023 1.060 1.100 0.8300 0.9450 7,500,368 -0.13(-11.68%)
Nov 14, 2023 1.290 1.550 0.9911 1.070 135,435,664 +0.67(+168.17%)
Nov 13, 2023 0.4095 0.4400 0.3900 0.3990 14,884 +0.01(+2.31%)
Nov 10, 2023 0.4100 0.4180 0.3900 0.3900 50,690 -0.02(-4.88%)
Nov 09, 2023 0.4347 0.4347 0.4050 0.4100 68,364 -0.03(-5.75%)
Nov 08, 2023 0.4090 0.4448 0.4090 0.4350 45,976 +0.03(+6.10%)
Nov 07, 2023 0.4099 0.4359 0.4099 0.4100 36,752 +0.00(+1.23%)
Nov 06, 2023 0.3900 0.4359 0.3900 0.4050 10,862 +0.00(+1.22%)
Nov 03, 2023 0.3611 0.4448 0.3611 0.4001 107,070 +0.02(+6.49%)
Nov 02, 2023 0.3730 0.3760 0.3699 0.3757 24,308 -0.00(-0.84%)
Nov 01, 2023 0.3603 0.3790 0.3600 0.3789 2,172 +0.01(+1.77%)
Oct 31, 2023 0.3920 0.3920 0.3610 0.3723 68,651 -0.01(-2.16%)
Oct 30, 2023 0.3920 0.3920 0.3702 0.3805 22,523 +0.00(+0.32%)
Oct 27, 2023 0.3870 0.3870 0.3750 0.3793 33,342 -0.01(-3.24%)
Oct 26, 2023 0.3860 0.3920 0.3800 0.3920 15,027 -0.00(-1.13%)
Oct 25, 2023 0.4000 0.3990 0.3800 0.3965 37,238 +0.00(+0.94%)
Oct 24, 2023 0.4000 0.4000 0.3801 0.3928 19,648 +0.01(+3.72%)
Oct 23, 2023 0.3861 0.3950 0.3702 0.3787 28,317 -0.01(-2.77%)
Oct 20, 2023 0.4099 0.4099 0.3800 0.3895 72,636 -0.00(-0.38%)
Oct 19, 2023 0.4140 0.4269 0.3900 0.3910 26,811 -0.01(-2.93%)
Oct 18, 2023 0.4124 0.4300 0.3999 0.4028 83,916 -0.01(-2.47%)
Oct 17, 2023 0.4000 0.4449 0.4001 0.4130 62,102 -0.01(-1.69%)
Oct 16, 2023 0.4400 0.4400 0.4017 0.4201 42,763 -0.02(-4.52%)
Oct 13, 2023 0.4400 0.4750 0.4000 0.4400 114,396 +0.01(+2.18%)
Oct 12, 2023 0.5100 0.5106 0.4300 0.4306 195,874 -0.07(-13.88%)
Oct 11, 2023 0.4100 0.5200 0.3751 0.5000 1,311,207 +0.11(+28.30%)
Oct 10, 2023 0.3815 0.3935 0.3700 0.3897 80,672 +0.01(+3.53%)
Oct 09, 2023 0.4080 0.4100 0.3700 0.3764 48,372 -0.02(-5.90%)
Oct 06, 2023 0.4000 0.4400 0.3800 0.4000 193,804 +0.02(+4.71%)
Oct 05, 2023 0.4090 0.4199 0.3801 0.3820 15,515 -0.02(-4.43%)
Oct 04, 2023 0.3917 0.4350 0.3917 0.3997 65,737 -0.01(-2.51%)
Oct 03, 2023 0.4172 0.4250 0.4000 0.4100 27,082 -0.02(-3.76%)
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.