Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2022 0.2944 0 -0.14(-32.40%)
Dec 22, 2022 0.3600 0.4355 0.3006 0.4355 321,098 -0.10(-18.08%)
Dec 21, 2022 0.5900 0.6071 0.5316 0.5316 29,080 -0.09(-14.26%)
Dec 20, 2022 0.6200 0.6200 0.5900 0.6200 66,691 +0.01(+1.46%)
Dec 19, 2022 0.6300 0.6654 0.6111 0.6111 20,856 -0.02(-3.76%)
Dec 16, 2022 0.6379 0.6379 0.6300 0.6350 6,818 +0.01(+0.79%)
Dec 15, 2022 0.6900 0.6900 0.6300 0.6300 25,363 -0.01(-1.67%)
Dec 14, 2022 0.6700 0.7100 0.6407 0.6407 9,737 -0.03(-4.37%)
Dec 13, 2022 0.6398 0.6700 0.6398 0.6700 7,523 +0.00(+0.01%)
Dec 12, 2022 0.6420 0.6871 0.6403 0.6699 13,029 +0.02(+3.06%)
Dec 09, 2022 0.6200 0.6700 0.6200 0.6500 10,216 +0.01(+1.50%)
Dec 08, 2022 0.6499 0.7002 0.6300 0.6404 46,214 -0.01(-1.48%)
Dec 07, 2022 0.6150 0.7000 0.6150 0.6500 8,823 +0.02(+2.90%)
Dec 06, 2022 0.7016 0.7016 0.6101 0.6317 40,972 -0.09(-12.66%)
Dec 05, 2022 0.6599 0.7882 0.6530 0.7233 145,305 +0.07(+11.09%)
Dec 02, 2022 0.6512 0.6512 0.6500 0.6511 5,548 +0.00(+0.15%)
Dec 01, 2022 0.6500 0.6800 0.6450 0.6501 19,080 +0.00(+0.02%)
Nov 30, 2022 0.6200 0.6500 0.6100 0.6500 15,791 +0.04(+5.69%)
Nov 29, 2022 0.6001 0.6480 0.6000 0.6150 34,018 -0.04(-5.38%)
Nov 28, 2022 0.6006 0.6500 0.6006 0.6500 25,275 +0.05(+8.23%)
Nov 25, 2022 0.6180 0.6200 0.6006 0.6006 6,088 -0.02(-3.14%)
Nov 23, 2022 0.6200 0.6750 0.6180 0.6201 2,578 -0.03(-4.98%)
Nov 22, 2022 0.6300 0.6526 0.6300 0.6526 3,002 +0.05(+8.28%)
Nov 21, 2022 0.6027 0.6027 0.6027 0.6027 916 -0.04(-6.27%)
Nov 18, 2022 0.6899 0.6899 0.6375 0.6430 3,150 -0.01(-1.08%)
Nov 17, 2022 0.6593 0.6679 0.6500 0.6500 11,031 -0.02(-2.84%)
Nov 16, 2022 0.6700 0.6700 0.6500 0.6690 2,013 -0.01(-1.46%)
Nov 15, 2022 0.6799 0.6800 0.6430 0.6789 2,811 -0.00(-0.16%)
Nov 14, 2022 0.6175 0.7000 0.6175 0.6800 35,160 -0.02(-2.86%)
Nov 11, 2022 0.7026 0.7030 0.7000 0.7000 4,179 +0.04(+6.06%)
Nov 10, 2022 0.6900 0.7500 0.6600 0.6600 40,187 -0.02(-2.96%)
Nov 09, 2022 0.7000 0.7000 0.6800 0.6801 2,962 -0.02(-2.84%)
Nov 08, 2022 0.7000 0.7400 0.6700 0.7000 31,614 -0.05(-6.13%)
Nov 07, 2022 0.7408 0.7850 0.6800 0.7457 19,053 +0.00(+0.66%)
Nov 04, 2022 0.6700 0.7490 0.6700 0.7408 53,588 +0.02(+2.90%)
Nov 03, 2022 0.8200 0.8862 0.6823 0.7199 77,870 -0.15(-17.26%)
Nov 02, 2022 0.8500 0.8900 0.8211 0.8701 12,053 -0.04(-4.91%)
Nov 01, 2022 0.8900 0.9590 0.8010 0.9150 80,946 -0.06(-6.63%)
Oct 31, 2022 0.9300 1.250 0.8565 0.9800 1,430,999 +0.09(+10.37%)
Oct 27, 2022 0.8879 193 +0.04(+4.46%)
Oct 26, 2022 0.8500 0.8500 0.8500 0.8500 243 -0.05(-5.53%)
Oct 25, 2022 0.7758 0.8999 0.7758 0.8998 4,514 -0.00(-0.02%)
Oct 24, 2022 0.7800 0.9000 0.7600 0.9000 1,191 +0.07(+8.43%)
Oct 21, 2022 0.8300 0.8329 0.7600 0.8300 9,213 -0.00(-0.14%)
Oct 20, 2022 0.8400 0.8975 0.8300 0.8312 2,710 -0.06(-6.61%)
Oct 19, 2022 0.8600 0.8900 0.8300 0.8900 8,843 +0.01(+1.14%)
Oct 18, 2022 0.8900 0.8900 0.8800 0.8800 525 +0.01(+0.57%)
Oct 17, 2022 0.8900 0.9300 0.8602 0.8750 21,355 -0.02(-1.69%)
Oct 14, 2022 0.9000 0.9001 0.8370 0.8900 9,904 -0.01(-1.11%)
Oct 13, 2022 0.8370 0.9000 0.8292 0.9000 36,884 +0.00(+0.00%)
Oct 12, 2022 0.8282 0.9000 0.8282 0.9000 14,564 +0.07(+8.67%)
Oct 11, 2022 0.8341 0.8399 0.8282 0.8282 1,661 -0.01(-1.40%)
Oct 10, 2022 0.8999 0.8999 0.8282 0.8400 17,502 -0.06(-6.74%)
Oct 07, 2022 0.9000 0.9007 0.9000 0.9007 1,888 +0.00(+0.08%)
Oct 06, 2022 0.9699 0.9699 0.9000 0.9000 6,838 +0.05(+5.88%)
Oct 05, 2022 0.8700 0.9400 0.8424 0.8500 12,268 -0.02(-1.85%)
Oct 04, 2022 0.8316 0.8660 0.8316 0.8660 6,119 +0.04(+4.34%)
Oct 03, 2022 0.8700 0.8708 0.8100 0.8300 18,875 -0.03(-3.50%)
Sep 30, 2022 0.8300 0.8685 0.8300 0.8601 19,380 +0.03(+3.56%)
Sep 29, 2022 0.8750 0.8750 0.8303 0.8305 4,735 -0.03(-3.43%)
Sep 28, 2022 0.9737 0.9737 0.8600 0.8600 3,175 +0.00(+0.00%)
Sep 27, 2022 0.8654 0.8654 0.8600 0.8600 334 -0.01(-0.62%)
Sep 26, 2022 0.8700 0.9200 0.8303 0.8654 8,811 -0.08(-8.91%)
Sep 23, 2022 1.020 1.040 0.9100 0.9500 30,993 -0.08(-8.21%)
Sep 22, 2022 1.010 1.035 1.010 1.035 3,987 +0.02(+2.48%)
Sep 21, 2022 1.030 1.050 1.010 1.010 4,497 -0.04(-3.81%)
Sep 20, 2022 1.050 1.060 1.050 1.050 1,537 +0.03(+2.94%)
Sep 19, 2022 1.050 1.050 1.020 1.020 4,003 -0.02(-1.92%)
Sep 16, 2022 1.080 1.080 1.040 1.040 5,221 -0.07(-6.31%)
Sep 15, 2022 1.110 1.115 1.060 1.110 7,383 +0.05(+4.72%)
Sep 14, 2022 1.070 1.190 1.045 1.060 66,301 -0.03(-2.75%)
Sep 13, 2022 1.139 1.139 1.090 1.090 7,908 -0.03(-2.68%)
Sep 12, 2022 1.100 1.120 1.060 1.120 10,855 +0.05(+4.66%)
Sep 09, 2022 1.100 1.140 1.070 1.070 14,784 +0.00(+0.01%)
Sep 08, 2022 1.070 1.086 1.050 1.070 10,369 +0.01(+0.47%)
Sep 07, 2022 1.115 1.115 1.060 1.065 7,398 -0.04(-3.30%)
Sep 06, 2022 1.274 1.274 1.101 1.101 1,287 +0.01(+1.03%)
Sep 02, 2022 1.115 1.115 1.075 1.090 2,079 -0.03(-2.67%)
Sep 01, 2022 1.250 1.290 1.090 1.120 43,921 -0.04(-3.44%)
Aug 31, 2022 1.080 1.200 1.070 1.160 195,503 +0.06(+5.45%)
Aug 30, 2022 1.080 1.200 1.057 1.100 90,507 -0.01(-0.90%)
Aug 29, 2022 1.060 1.150 1.060 1.110 57,844 +0.03(+2.48%)
Aug 26, 2022 1.150 1.172 1.050 1.083 61,046 -0.07(-5.82%)
Aug 25, 2022 1.150 1.250 1.060 1.150 77,130 +0.03(+2.69%)
Aug 24, 2022 1.120 1.230 1.120 1.120 32,463 -0.00(-0.01%)
Aug 23, 2022 1.155 1.155 1.120 1.120 4,558 -0.03(-2.87%)
Aug 22, 2022 1.200 1.200 1.130 1.153 23,807 -0.04(-3.09%)
Aug 19, 2022 1.170 1.190 1.170 1.190 4,069 +0.04(+3.46%)
Aug 18, 2022 1.170 1.170 1.150 1.150 6,740 +0.03(+2.69%)
Aug 17, 2022 1.180 1.194 1.120 1.120 24,922 -0.06(-5.49%)
Aug 16, 2022 1.200 1.250 1.150 1.185 55,587 -0.01(-1.25%)
Aug 15, 2022 1.340 1.340 1.180 1.200 28,642 -0.06(-5.14%)
Aug 12, 2022 1.270 1.300 1.170 1.265 36,529 +0.14(+12.95%)
Aug 11, 2022 1.310 1.310 1.120 1.120 40,527 -0.22(-16.42%)
Aug 10, 2022 1.280 1.350 1.180 1.340 23,574 +0.06(+4.69%)
Aug 09, 2022 1.400 1.400 1.200 1.280 125,118 -0.04(-3.03%)
Aug 08, 2022 1.280 1.390 1.250 1.320 269,985 +0.04(+3.13%)
Aug 05, 2022 1.170 1.400 1.110 1.280 232,639 +0.09(+7.56%)
Aug 04, 2022 1.230 1.270 1.130 1.190 7,268 -0.06(-4.80%)
Aug 03, 2022 1.100 1.290 1.100 1.250 44,386 +0.07(+5.93%)
Aug 02, 2022 1.090 1.220 1.090 1.180 34,528 +0.08(+7.27%)
Aug 01, 2022 1.170 1.170 1.100 1.100 3,996 -0.00(-0.01%)
Jul 29, 2022 1.170 1.174 1.100 1.100 15,556 -0.07(-6.16%)
Jul 28, 2022 1.120 1.172 1.120 1.172 1,309 +0.04(+3.74%)
Jul 27, 2022 1.260 1.260 1.109 1.130 53,874 -0.15(-11.71%)
Jul 26, 2022 1.280 1.280 1.190 1.280 3,289 -0.03(-2.30%)
Jul 25, 2022 1.275 1.310 1.275 1.310 675 +0.10(+8.02%)
Jul 22, 2022 1.240 1.240 1.190 1.213 17,320 -0.04(-2.99%)
Jul 21, 2022 1.210 1.290 1.210 1.250 6,712 -0.04(-3.09%)
Jul 20, 2022 1.220 1.330 1.210 1.290 13,769 +0.07(+5.52%)
Jul 19, 2022 1.210 1.252 1.210 1.222 16,166 -0.02(-1.41%)
Jul 18, 2022 1.270 1.276 1.220 1.240 8,313 -0.01(-1.10%)
Jul 15, 2022 1.210 1.315 1.210 1.254 5,460 +0.03(+2.46%)
Jul 14, 2022 1.240 1.240 1.220 1.224 6,731 +0.02(+1.45%)
Jul 13, 2022 1.240 1.240 1.200 1.206 2,438 -0.03(-2.73%)
Jul 12, 2022 1.300 1.300 1.200 1.240 7,645 -0.06(-4.59%)
Jul 11, 2022 1.250 1.360 1.250 1.300 1,671 +0.11(+9.21%)
Jul 08, 2022 1.300 1.348 1.190 1.190 11,406 -0.15(-11.19%)
Jul 07, 2022 1.340 1.370 1.330 1.340 4,636 +0.00(+0.00%)
Jul 06, 2022 1.330 1.340 1.330 1.340 1,655 +0.03(+1.99%)
Jul 05, 2022 1.360 1.380 1.314 1.314 3,925 -0.12(-8.13%)
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.