Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.4045 0.4700 0.3600 0.4657 136,602,544 -0.06(-10.89%)
Jun 29, 2022 0.7000 0.7100 0.4900 0.5226 165,998,368 -0.19(-26.39%)
Jun 28, 2022 0.4500 0.8200 0.4499 0.7100 469,758,560 +0.33(+85.33%)
Jun 27, 2022 0.3933 0.4030 0.3750 0.3831 20,320,440 +0.02(+4.19%)
Jun 24, 2022 0.3873 0.3974 0.3624 0.3677 22,147,344 -0.02(-5.72%)
Jun 23, 2022 0.3519 0.3982 0.3516 0.3900 20,488,274 +0.03(+8.33%)
Jun 22, 2022 0.3400 0.3785 0.3321 0.3600 30,173,978 +0.02(+6.19%)
Jun 21, 2022 0.4099 0.4100 0.3310 0.3390 54,076,500 -0.01(-3.14%)
Jun 17, 2022 0.3111 0.4046 0.3052 0.3500 74,838,352 +0.04(+12.61%)
Jun 16, 2022 0.3200 0.3297 0.2800 0.3108 34,833,152 -0.01(-1.83%)
Jun 15, 2022 0.3100 0.3460 0.3017 0.3166 19,227,864 +0.01(+3.43%)
Jun 14, 2022 0.3200 0.3239 0.3000 0.3061 23,929,256 +0.00(+0.43%)
Jun 13, 2022 0.3900 0.3949 0.3000 0.3048 34,119,780 -0.04(-10.77%)
Jun 10, 2022 0.3801 0.3869 0.3400 0.3416 20,666,112 -0.04(-9.34%)
Jun 09, 2022 0.4134 0.4134 0.3629 0.3768 21,678,794 -0.03(-8.32%)
Jun 08, 2022 0.4300 0.4449 0.4100 0.4110 17,804,764 -0.03(-6.59%)
Jun 07, 2022 0.4828 0.4838 0.4210 0.4400 18,433,132 -0.03(-5.72%)
Jun 06, 2022 0.5500 0.5680 0.4501 0.4667 25,498,266 -0.12(-20.56%)
Jun 03, 2022 0.5600 0.5995 0.5505 0.5875 15,977,896 +0.01(+2.05%)
Jun 02, 2022 0.6103 0.6103 0.5700 0.5757 11,392,310 -0.03(-4.56%)
Jun 01, 2022 0.6244 0.6266 0.5544 0.6032 37,717,660 +0.08(+14.31%)
May 31, 2022 0.5200 0.5657 0.5001 0.5277 17,485,596 +0.06(+12.28%)
May 27, 2022 0.4900 0.5015 0.4511 0.4700 12,324,074 -0.00(-0.19%)
May 26, 2022 0.4098 0.4850 0.4000 0.4709 28,871,212 +0.07(+18.53%)
May 25, 2022 0.3850 0.3995 0.3600 0.3973 23,728,484 +0.04(+9.75%)
May 24, 2022 0.3940 0.3989 0.3447 0.3620 28,728,720 -0.03(-8.52%)
May 23, 2022 0.4900 0.4970 0.3957 0.3957 34,561,812 -0.07(-14.90%)
May 20, 2022 0.5900 0.6200 0.4201 0.4650 26,833,938 -0.11(-19.52%)
May 19, 2022 0.6200 0.6740 0.5677 0.5778 30,993,956 -0.04(-6.82%)
May 18, 2022 1.130 1.140 0.3615 0.6201 55,144,228 -0.54(-46.54%)
May 17, 2022 1.190 1.200 1.120 1.160 5,300,410 +0.01(+0.87%)
May 16, 2022 1.230 1.250 1.140 1.150 6,088,096 -0.05(-4.17%)
May 13, 2022 1.140 1.220 1.115 1.200 5,436,195 +0.07(+6.19%)
May 12, 2022 1.100 1.200 1.060 1.130 6,016,028 +0.03(+2.73%)
May 11, 2022 1.200 1.250 1.100 1.100 5,146,972 -0.11(-9.09%)
May 10, 2022 1.210 1.260 1.150 1.210 7,091,706 +0.01(+0.83%)
May 09, 2022 1.370 1.380 1.100 1.200 12,050,359 -0.22(-15.49%)
May 06, 2022 1.280 1.520 1.280 1.420 20,785,750 -0.60(-29.70%)
May 05, 2022 2.200 2.200 2.000 2.020 7,779,798 -0.20(-9.01%)
May 04, 2022 2.210 2.240 1.990 2.220 5,248,481 +0.02(+0.91%)
May 03, 2022 2.180 2.370 2.150 2.200 12,099,255 +0.03(+1.38%)
May 02, 2022 1.980 2.190 1.960 2.170 4,808,528 +0.17(+8.50%)
Apr 29, 2022 2.050 2.130 1.970 2.000 3,632,733 -0.12(-5.66%)
Apr 28, 2022 2.090 2.150 1.920 2.120 7,960,237 -0.02(-0.93%)
Apr 27, 2022 2.060 2.170 2.040 2.140 5,073,712 +0.08(+3.88%)
Apr 26, 2022 2.120 2.200 2.040 2.060 5,184,731 -0.06(-2.83%)
Apr 25, 2022 2.200 2.200 2.080 2.120 6,540,543 -0.08(-3.64%)
Apr 22, 2022 2.330 2.340 2.170 2.200 5,063,944 -0.15(-6.38%)
Apr 21, 2022 2.600 2.680 2.330 2.350 4,189,093 -0.24(-9.27%)
Apr 20, 2022 2.770 2.770 2.560 2.590 5,817,814 -0.15(-5.47%)
Apr 19, 2022 2.510 2.830 2.510 2.740 4,676,333 +0.21(+8.30%)
Apr 18, 2022 2.650 2.660 2.480 2.530 5,166,351 -0.12(-4.53%)
Apr 14, 2022 2.590 2.700 2.580 2.650 2,357,782 +0.07(+2.71%)
Apr 13, 2022 2.460 2.600 2.430 2.580 2,084,169 +0.12(+4.88%)
Apr 12, 2022 2.470 2.530 2.410 2.460 2,982,795 -0.03(-1.20%)
Apr 11, 2022 2.590 2.630 2.490 2.490 4,257,977 -0.06(-2.35%)
Apr 08, 2022 2.420 2.630 2.400 2.550 5,623,734 +0.07(+2.82%)
Apr 07, 2022 2.310 2.500 2.260 2.480 5,778,709 +0.18(+7.83%)
Apr 06, 2022 2.260 2.310 2.160 2.300 4,053,389 +0.02(+0.88%)
Apr 05, 2022 2.370 2.460 2.260 2.280 4,458,390 -0.12(-5.00%)
Apr 04, 2022 2.310 2.410 2.310 2.400 3,629,497 +0.09(+3.90%)
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.