Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 22, 2022 0.0770 0 -0.01(-11.19%)
Dec 21, 2022 0.0810 0.0930 0.0800 0.0867 7,897,607 -0.01(-7.27%)
Dec 20, 2022 0.1328 0.1328 0.0908 0.0935 22,237,840 -0.02(-18.48%)
Dec 19, 2022 0.1198 0.1250 0.1054 0.1147 12,091,699 +0.02(+27.44%)
Dec 16, 2022 0.1155 0.1275 0.0900 0.0900 7,314,434 -0.03(-21.74%)
Dec 15, 2022 0.1220 0.1240 0.1122 0.1150 5,534,951 -0.01(-6.35%)
Dec 14, 2022 0.1220 0.1495 0.1220 0.1228 11,443,359 +0.00(+0.49%)
Dec 13, 2022 0.1211 0.1267 0.1180 0.1222 5,114,858 -0.01(-5.49%)
Dec 12, 2022 0.1312 0.1332 0.1250 0.1293 4,333,372 -0.01(-4.29%)
Dec 09, 2022 0.1315 0.1620 0.1305 0.1351 8,602,096 -0.02(-12.27%)
Dec 08, 2022 0.1285 0.1700 0.1220 0.1540 20,951,878 +0.03(+25.71%)
Dec 07, 2022 0.1195 0.1348 0.1103 0.1225 9,650,914 -0.01(-6.77%)
Dec 06, 2022 0.1400 0.1414 0.1250 0.1314 7,997,313 +0.00(+0.31%)
Dec 05, 2022 0.1450 0.1485 0.1250 0.1310 10,508,635 -0.01(-9.03%)
Dec 02, 2022 0.1539 0.1788 0.1402 0.1440 23,306,044 -0.02(-11.66%)
Dec 01, 2022 0.1849 0.2075 0.1550 0.1630 44,647,996 -0.02(-9.14%)
Nov 30, 2022 0.2740 0.3316 0.1680 0.1794 192,730,048 -0.05(-21.66%)
Nov 29, 2022 0.1482 0.2496 0.1400 0.2290 277,253,024 +0.12(+113.82%)
Nov 28, 2022 0.1145 0.1145 0.0917 0.1071 6,184,145 -0.01(-6.63%)
Nov 25, 2022 0.1200 0.1200 0.1050 0.1147 3,444,034 +0.00(+4.46%)
Nov 23, 2022 0.0990 0.1371 0.0975 0.1098 17,000,308 +0.01(+14.14%)
Nov 22, 2022 0.0830 0.1020 0.0830 0.0962 9,577,308 +0.01(+13.98%)
Nov 21, 2022 0.0929 0.0930 0.0828 0.0844 3,237,373 -0.01(-10.21%)
Nov 18, 2022 0.1089 0.1089 0.0913 0.0940 9,234,131 -0.01(-8.74%)
Nov 17, 2022 0.1300 0.1300 0.1000 0.1030 8,292,931 -0.02(-19.28%)
Nov 16, 2022 0.1300 0.1439 0.1225 0.1276 7,025,209 -0.00(-1.85%)
Nov 15, 2022 0.0990 0.1470 0.0942 0.1300 21,956,724 +0.03(+31.58%)
Nov 14, 2022 0.1064 0.1064 0.0918 0.0988 5,026,419 -0.00(-0.80%)
Nov 11, 2022 0.1000 0.1096 0.0857 0.0996 19,664,614 +0.01(+16.22%)
Nov 10, 2022 0.0846 0.1189 0.0707 0.0857 8,516,275 +0.00(+3.75%)
Nov 09, 2022 0.0948 0.0948 0.0805 0.0826 2,297,843 -0.00(-4.84%)
Nov 08, 2022 0.0898 0.0899 0.0851 0.0868 925,945 -0.00(-1.92%)
Nov 07, 2022 0.0834 0.0921 0.0834 0.0885 1,696,663 +0.00(+2.19%)
Nov 04, 2022 0.0863 0.0923 0.0818 0.0866 2,178,424 -0.00(-2.81%)
Nov 03, 2022 0.0926 0.0950 0.0873 0.0891 2,559,667 -0.00(-1.44%)
Nov 02, 2022 0.1026 0.1026 0.0892 0.0904 2,893,253 -0.01(-8.13%)
Nov 01, 2022 0.1100 0.1100 0.0957 0.0984 1,156,218 +0.00(+0.00%)
Oct 31, 2022 0.1050 0.1050 0.0965 0.0984 720,288 -0.00(-0.51%)
Oct 28, 2022 0.1049 0.1090 0.0945 0.0989 2,989,601 -0.01(-6.08%)
Oct 27, 2022 0.1100 0.1175 0.1003 0.1053 2,453,190 -0.00(-1.59%)
Oct 26, 2022 0.1075 0.1099 0.1046 0.1070 1,404,493 -0.00(-1.74%)
Oct 25, 2022 0.1000 0.1100 0.1001 0.1089 2,065,186 +0.00(+4.21%)
Oct 24, 2022 0.1135 0.1135 0.1016 0.1045 2,003,666 -0.01(-7.36%)
Oct 21, 2022 0.1143 0.1143 0.1050 0.1128 2,931,184 +0.00(+2.55%)
Oct 20, 2022 0.1148 0.1160 0.1069 0.1100 1,869,256 -0.00(-2.65%)
Oct 19, 2022 0.1265 0.1265 0.1120 0.1130 1,762,901 -0.01(-9.60%)
Oct 18, 2022 0.1100 0.1274 0.1105 0.1250 7,722,520 +0.02(+15.53%)
Oct 17, 2022 0.1260 0.1260 0.1050 0.1082 2,303,549 -0.00(-1.64%)
Oct 14, 2022 0.1248 0.1248 0.1062 0.1100 5,165,168 -0.01(-9.09%)
Oct 13, 2022 0.1200 0.1268 0.1022 0.1210 13,532,430 -0.14(-53.46%)
Oct 12, 2022 0.2500 0.2805 0.2500 0.2600 656,264 +0.00(+0.58%)
Oct 11, 2022 0.2943 0.2943 0.2500 0.2585 649,036 -0.02(-7.78%)
Oct 10, 2022 0.2950 0.2950 0.2700 0.2803 130,737 +0.00(+0.11%)
Oct 07, 2022 0.2806 0.2998 0.2800 0.2800 138,647 -0.01(-2.17%)
Oct 06, 2022 0.2824 0.3095 0.2800 0.2862 401,690 -0.00(-1.68%)
Oct 05, 2022 0.2824 0.3000 0.2807 0.2911 174,688 +0.01(+3.71%)
Oct 04, 2022 0.2802 0.3060 0.2700 0.2807 318,474 +0.01(+5.13%)
Oct 03, 2022 0.2700 0.2970 0.2650 0.2670 776,882 -0.03(-9.49%)
Sep 30, 2022 0.2771 0.3100 0.2700 0.2950 456,358 +0.02(+7.51%)
Sep 29, 2022 0.2950 0.2950 0.2702 0.2744 103,903 -0.02(-5.38%)
Sep 28, 2022 0.2700 0.2995 0.2700 0.2900 536,372 +0.02(+7.09%)
Sep 27, 2022 0.2824 0.2900 0.2700 0.2708 200,120 -0.01(-2.76%)
Sep 26, 2022 0.2900 0.3396 0.2730 0.2785 459,909 +0.00(+0.76%)
Sep 23, 2022 0.2900 0.3000 0.2720 0.2764 474,541 -0.01(-5.02%)
Sep 22, 2022 0.2846 0.3218 0.2700 0.2910 641,074 +0.00(+1.04%)
Sep 21, 2022 0.2800 0.2927 0.2661 0.2880 185,656 +0.01(+3.93%)
Sep 20, 2022 0.2900 0.3000 0.2505 0.2771 519,082 -0.02(-6.07%)
Sep 19, 2022 0.3019 0.3142 0.2900 0.2950 428,209 -0.01(-4.07%)
Sep 16, 2022 0.3300 0.3300 0.3035 0.3075 311,009 -0.02(-7.30%)
Sep 15, 2022 0.3500 0.3502 0.3200 0.3317 642,206 -0.02(-5.82%)
Sep 14, 2022 0.3510 0.3700 0.3462 0.3522 363,156 +0.00(+0.63%)
Sep 13, 2022 0.3700 0.3828 0.3418 0.3500 114,226 -0.02(-6.19%)
Sep 12, 2022 0.3713 0.3900 0.3685 0.3731 417,732 +0.02(+4.39%)
Sep 09, 2022 0.3600 0.3621 0.3450 0.3574 276,038 +0.01(+3.77%)
Sep 08, 2022 0.3447 0.3664 0.3380 0.3444 382,577 -0.01(-3.10%)
Sep 07, 2022 0.3748 0.3799 0.3501 0.3554 218,731 -0.02(-5.18%)
Sep 06, 2022 0.3400 0.3872 0.3385 0.3748 351,362 +0.02(+6.69%)
Sep 02, 2022 0.3600 0.3680 0.3410 0.3513 374,743 -0.01(-3.41%)
Sep 01, 2022 0.3446 0.3739 0.3446 0.3637 301,150 -0.00(-0.63%)
Aug 31, 2022 0.3580 0.3700 0.3400 0.3660 342,625 +0.01(+1.67%)
Aug 30, 2022 0.3944 0.4079 0.3550 0.3600 728,955 -0.04(-9.32%)
Aug 29, 2022 0.4010 0.4098 0.3752 0.3970 520,899 -0.01(-3.17%)
Aug 26, 2022 0.4365 0.4400 0.3922 0.4100 425,181 -0.04(-8.89%)
Aug 25, 2022 0.4224 0.4550 0.4201 0.4500 933,250 +0.01(+2.27%)
Aug 24, 2022 0.4000 0.4400 0.3940 0.4400 964,680 +0.04(+11.03%)
Aug 23, 2022 0.3941 0.4095 0.3828 0.3963 523,735 +0.01(+1.54%)
Aug 22, 2022 0.3900 0.4300 0.3821 0.3903 940,308 -0.03(-7.07%)
Aug 19, 2022 0.4100 0.4298 0.3901 0.4200 431,868 +0.01(+1.35%)
Aug 18, 2022 0.4600 0.4700 0.3550 0.4144 1,202,317 -0.04(-7.95%)
Aug 17, 2022 0.4535 0.4700 0.4341 0.4502 769,639 -0.02(-4.21%)
Aug 16, 2022 0.4330 0.5200 0.4200 0.4700 2,006,579 +0.03(+7.16%)
Aug 15, 2022 0.3799 0.4497 0.3650 0.4386 1,914,516 +0.04(+9.65%)
Aug 12, 2022 0.3718 0.4100 0.3552 0.4000 2,101,770 +0.03(+7.82%)
Aug 11, 2022 0.3600 0.3780 0.3561 0.3710 1,153,880 +0.00(+0.27%)
Aug 10, 2022 0.3700 0.3768 0.3550 0.3700 2,127,800 -0.01(-2.63%)
Aug 09, 2022 0.3500 0.4200 0.3480 0.3800 3,593,944 +0.03(+7.80%)
Aug 08, 2022 0.3368 0.3649 0.3350 0.3525 1,664,778 +0.00(+1.29%)
Aug 05, 2022 0.3300 0.3544 0.3300 0.3480 1,941,525 +0.00(+1.02%)
Aug 04, 2022 0.3600 0.3600 0.3200 0.3445 4,690,223 -0.03(-6.89%)
Aug 03, 2022 0.3000 0.4748 0.2897 0.3700 27,014,288 +0.12(+48.42%)
Aug 02, 2022 0.2700 0.2798 0.2400 0.2493 14,144,087 -0.04(-14.42%)
Aug 01, 2022 0.3700 0.4298 0.2861 0.2913 28,698,712 -1.14(-79.63%)
Jul 29, 2022 1.520 1.550 1.350 1.430 264,918 -0.09(-5.92%)
Jul 28, 2022 1.800 1.800 1.474 1.520 675,836 -0.23(-13.14%)
Jul 27, 2022 1.830 1.880 1.690 1.750 286,319 -0.09(-4.89%)
Jul 26, 2022 1.920 1.982 1.670 1.840 796,187 -0.11(-5.64%)
Jul 25, 2022 2.020 2.100 1.910 1.950 165,114 -0.08(-3.94%)
Jul 22, 2022 1.910 2.069 1.855 2.030 154,421 +0.09(+4.91%)
Jul 21, 2022 2.180 2.190 1.890 1.935 177,892 -0.27(-12.05%)
Jul 20, 2022 2.200 2.300 2.150 2.200 120,913 -0.02(-0.90%)
Jul 19, 2022 2.180 2.320 2.160 2.220 217,705 +0.08(+3.74%)
Jul 18, 2022 2.150 2.190 2.060 2.140 114,023 +0.00(+0.00%)
Jul 15, 2022 2.040 2.150 1.969 2.140 83,847 +0.14(+7.00%)
Jul 14, 2022 2.230 2.280 1.930 2.000 240,815 -0.24(-10.71%)
Jul 13, 2022 2.220 2.280 2.210 2.240 49,077 +0.02(+0.90%)
Jul 12, 2022 2.210 2.250 2.175 2.220 13,919 +0.02(+0.91%)
Jul 11, 2022 2.210 2.250 2.180 2.200 32,614 -0.02(-0.90%)
Jul 08, 2022 2.180 2.250 2.180 2.220 37,032 +0.04(+1.83%)
Jul 07, 2022 2.150 2.235 2.130 2.180 94,211 +0.03(+1.40%)
Jul 06, 2022 2.060 2.200 2.060 2.150 72,108 +0.06(+2.87%)
Jul 05, 2022 2.100 2.130 2.010 2.090 44,878 +0.02(+0.97%)
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.