Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 24, 2022 0.5847 0 -0.01(-1.75%)
Aug 23, 2022 0.5999 0.6000 0.5851 0.5951 42,040 -0.00(-0.82%)
Aug 22, 2022 0.5691 0.6000 0.5506 0.6000 26,818 +0.01(+2.27%)
Aug 19, 2022 0.6500 0.6500 0.5500 0.5867 140,654 -0.03(-5.39%)
Aug 18, 2022 0.6300 0.6600 0.6100 0.6201 127,279 -0.00(-0.26%)
Aug 17, 2022 0.6511 0.6987 0.6100 0.6217 208,669 -0.04(-5.85%)
Aug 16, 2022 0.6900 0.7400 0.6500 0.6603 196,524 -0.05(-7.52%)
Aug 15, 2022 0.6841 0.7500 0.6841 0.7140 54,076 +0.01(+1.22%)
Aug 12, 2022 0.6854 0.7300 0.6854 0.7054 4,226 -0.01(-1.34%)
Aug 11, 2022 0.6801 0.7400 0.6801 0.7150 13,603 +0.03(+5.13%)
Aug 10, 2022 0.6885 0.7068 0.6634 0.6801 26,743 -0.04(-5.40%)
Aug 09, 2022 0.6750 0.7214 0.6750 0.7189 6,022 +0.03(+3.62%)
Aug 08, 2022 0.7100 0.7369 0.6739 0.6938 56,145 -0.04(-5.85%)
Aug 05, 2022 0.7000 0.7369 0.6753 0.7369 43,913 +0.02(+3.38%)
Aug 04, 2022 0.6900 0.7500 0.6920 0.7128 37,209 +0.02(+2.78%)
Aug 03, 2022 0.7100 0.8200 0.6580 0.6935 69,891 -0.10(-12.22%)
Aug 02, 2022 0.8293 0.8293 0.6351 0.7900 31,976 +0.08(+10.49%)
Aug 01, 2022 0.6321 0.7900 0.6321 0.7150 18,963 +0.04(+6.54%)
Jul 29, 2022 0.6739 0.6839 0.6211 0.6711 36,399 -0.00(-0.43%)
Jul 28, 2022 0.5800 0.6876 0.5800 0.6740 74,040 +0.03(+5.33%)
Jul 27, 2022 0.5811 0.6599 0.5811 0.6399 14,237 +0.03(+4.92%)
Jul 26, 2022 0.6200 0.6599 0.6000 0.6099 4,329 +0.01(+1.97%)
Jul 25, 2022 0.6096 0.6269 0.5867 0.5981 28,261 -0.00(-0.32%)
Jul 22, 2022 0.6900 0.6900 0.5727 0.6000 12,386 -0.05(-6.98%)
Jul 21, 2022 0.5200 0.6500 0.5250 0.6450 87,778 +0.13(+26.45%)
Jul 20, 2022 0.5000 0.5465 0.5000 0.5101 13,250 +0.01(+2.86%)
Jul 19, 2022 0.4800 0.5540 0.4800 0.4959 13,244 -0.00(-0.82%)
Jul 18, 2022 0.5199 0.5300 0.4888 0.5000 26,407 -0.00(-0.93%)
Jul 15, 2022 0.5600 0.5600 0.4970 0.5047 12,607 -0.01(-1.98%)
Jul 14, 2022 0.5000 0.5300 0.4344 0.5149 37,982 -0.03(-5.07%)
Jul 13, 2022 0.5100 0.5705 0.5069 0.5424 23,085 +0.05(+10.24%)
Jul 12, 2022 0.5000 0.5000 0.4509 0.4920 21,476 +0.00(+0.45%)
Jul 11, 2022 0.4700 0.5000 0.4371 0.4898 11,312 +0.03(+6.06%)
Jul 08, 2022 0.4600 0.4618 0.4500 0.4618 56,136 +0.01(+1.32%)
Jul 07, 2022 0.4500 0.4600 0.4325 0.4558 50,385 +0.01(+1.29%)
Jul 06, 2022 0.4400 0.4600 0.4190 0.4500 23,665 +0.01(+2.27%)
Jul 05, 2022 0.4600 0.4600 0.3801 0.4400 86,406 -0.02(-3.32%)
Jul 01, 2022 0.5000 0.5000 0.4463 0.4551 14,546 -0.02(-5.19%)
Jun 30, 2022 0.5400 0.5500 0.4800 0.4800 20,583 -0.02(-4.08%)
Jun 29, 2022 0.5000 0.5500 0.5000 0.5004 33,048 +0.01(+1.56%)
Jun 28, 2022 0.5250 0.5500 0.4901 0.4927 25,299 -0.01(-1.46%)
Jun 27, 2022 0.5400 0.5515 0.4900 0.5000 60,548 -0.05(-9.09%)
Jun 24, 2022 0.5400 0.6000 0.5400 0.5500 79,522 +0.01(+1.74%)
Jun 23, 2022 0.6369 0.7000 0.5202 0.5406 83,961 -0.05(-8.85%)
Jun 22, 2022 0.6085 0.6100 0.5700 0.5931 16,002 -0.02(-2.58%)
Jun 21, 2022 0.6385 0.6971 0.6088 0.6088 24,979 +0.03(+4.98%)
Jun 17, 2022 0.5999 0.6600 0.5799 0.5799 11,922 +0.00(+0.00%)
Jun 16, 2022 0.6201 0.6508 0.5764 0.5799 29,816 -0.05(-7.39%)
Jun 15, 2022 0.6500 0.6800 0.6262 0.6262 42,147 -0.04(-6.55%)
Jun 14, 2022 0.6500 0.6948 0.6500 0.6701 21,737 +0.01(+1.89%)
Jun 13, 2022 0.6747 0.6747 0.5963 0.6577 38,544 -0.03(-4.69%)
Jun 10, 2022 0.6800 0.7667 0.6700 0.6901 104,885 -0.04(-5.47%)
Jun 09, 2022 0.7700 0.7700 0.7200 0.7300 20,624 -0.06(-7.72%)
Jun 08, 2022 0.8121 0.8300 0.7701 0.7911 24,164 -0.03(-3.90%)
Jun 07, 2022 0.7870 0.8500 0.7870 0.8232 20,539 +0.03(+3.55%)
Jun 06, 2022 0.7500 0.8100 0.7500 0.7950 3,839 +0.01(+0.75%)
Jun 03, 2022 0.7892 0.7892 0.7500 0.7891 1,688 -0.01(-1.36%)
Jun 02, 2022 0.8000 0.8210 0.7896 0.8000 39,579 -0.02(-2.39%)
Jun 01, 2022 0.8300 0.8884 0.8060 0.8196 56,946 -0.01(-1.26%)
May 31, 2022 0.8000 0.8359 0.7100 0.8301 110,286 +0.12(+16.92%)
May 27, 2022 0.6510 0.7900 0.6510 0.7100 104,736 +0.06(+9.21%)
May 26, 2022 0.6300 0.6798 0.6299 0.6501 17,194 +0.03(+4.85%)
May 25, 2022 0.6200 0.6507 0.6200 0.6200 76,375 -0.01(-1.62%)
May 24, 2022 0.7000 0.7000 0.6302 0.6302 28,850 -0.05(-7.36%)
May 23, 2022 0.7199 0.7199 0.6224 0.6803 75,213 +0.02(+2.66%)
May 20, 2022 0.7000 0.7000 0.6200 0.6627 33,548 +0.00(+0.24%)
May 19, 2022 0.6200 0.7000 0.6200 0.6611 38,092 +0.04(+6.63%)
May 18, 2022 0.6335 0.6564 0.6200 0.6200 21,572 +0.00(+0.00%)
May 17, 2022 0.6500 0.6802 0.6100 0.6200 188,599 -0.02(-3.82%)
May 16, 2022 0.6400 0.6721 0.6191 0.6446 100,098 +0.01(+2.33%)
May 13, 2022 0.6100 0.7199 0.5524 0.6299 313,407 +0.02(+3.26%)
May 12, 2022 0.7000 0.7000 0.5901 0.6100 132,076 -0.09(-13.23%)
May 11, 2022 0.7200 0.7879 0.7030 0.7030 51,333 -0.02(-3.06%)
May 10, 2022 0.7630 0.7822 0.6701 0.7252 104,293 -0.04(-4.62%)
May 09, 2022 0.8000 0.8500 0.7500 0.7603 100,248 -0.04(-5.12%)
May 06, 2022 0.8600 0.9000 0.7800 0.8013 79,752 -0.10(-10.97%)
May 05, 2022 0.8700 0.9165 0.8028 0.9000 153,009 -0.04(-4.26%)
May 04, 2022 1.080 1.080 0.8900 0.9400 302,464 -0.11(-10.48%)
May 03, 2022 1.110 1.150 1.020 1.050 1,052,267 +0.01(+0.96%)
May 02, 2022 0.9800 1.200 0.9750 1.040 1,417,858 +0.10(+10.64%)
Apr 29, 2022 0.7800 0.9809 0.7550 0.9400 805,233 +0.18(+24.50%)
Apr 28, 2022 0.7700 0.7800 0.7500 0.7550 28,642 +0.00(+0.08%)
Apr 27, 2022 0.8259 0.8567 0.7544 0.7544 104,973 -0.05(-6.31%)
Apr 26, 2022 0.8500 0.8500 0.7900 0.8052 20,875 -0.08(-8.57%)
Apr 25, 2022 0.8200 0.8807 0.7900 0.8807 80,032 +0.04(+4.72%)
Apr 22, 2022 0.8300 0.8642 0.8200 0.8410 47,168 +0.00(+0.12%)
Apr 21, 2022 0.8932 0.9000 0.8341 0.8400 37,455 -0.04(-4.56%)
Apr 20, 2022 0.9000 0.9452 0.8800 0.8801 26,423 -0.01(-1.13%)
Apr 19, 2022 0.9000 0.9167 0.8902 0.8902 24,389 -0.02(-1.96%)
Apr 18, 2022 0.9800 0.9800 0.9000 0.9080 47,489 -0.07(-7.35%)
Apr 14, 2022 1.000 1.070 0.9800 0.9800 36,809 -0.06(-5.77%)
Apr 13, 2022 0.9991 1.055 0.9705 1.040 64,390 +0.03(+2.97%)
Apr 12, 2022 1.100 1.100 1.010 1.010 48,396 -0.01(-0.98%)
Apr 11, 2022 1.040 1.040 0.9500 1.020 72,569 +0.00(+0.00%)
Apr 08, 2022 1.140 1.140 1.010 1.020 24,989 -0.04(-3.77%)
Apr 07, 2022 1.119 1.119 1.050 1.060 53,477 -0.07(-6.19%)
Apr 06, 2022 1.220 1.220 1.100 1.130 74,168 -0.09(-7.38%)
Apr 05, 2022 1.250 1.320 1.180 1.220 297,016 +0.03(+2.52%)
Apr 04, 2022 1.150 1.190 1.130 1.190 57,166 +0.06(+5.31%)
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.