Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.5600 0.6544 0.5555 0.6452 66,572,976 +0.10(+19.04%)
Jul 28, 2023 0.5340 0.5759 0.5201 0.5420 37,500,152 +0.02(+3.89%)
Jul 27, 2023 0.5903 0.5910 0.5202 0.5217 35,316,264 -0.06(-9.69%)
Jul 26, 2023 0.5500 0.5849 0.5455 0.5777 30,013,144 +0.03(+5.67%)
Jul 25, 2023 0.6180 0.6277 0.5450 0.5467 41,790,472 -0.06(-10.23%)
Jul 24, 2023 0.6400 0.6437 0.5876 0.6090 33,303,572 -0.04(-5.48%)
Jul 21, 2023 0.6875 0.6978 0.6151 0.6443 40,648,308 -0.02(-3.14%)
Jul 20, 2023 0.7350 0.7476 0.6512 0.6652 45,251,492 -0.05(-7.30%)
Jul 19, 2023 0.7501 0.8477 0.7014 0.7176 99,886,800 +0.02(+2.51%)
Jul 18, 2023 0.7008 0.7930 0.6800 0.7000 81,316,136 +0.00(+0.66%)
Jul 17, 2023 0.6749 0.7315 0.6320 0.6954 63,451,116 -0.01(-1.61%)
Jul 14, 2023 0.5750 0.7379 0.5629 0.7068 189,413,024 +0.15(+27.31%)
Jul 13, 2023 0.5500 0.5600 0.5305 0.5552 26,362,708 +0.01(+1.04%)
Jul 12, 2023 0.5490 0.5648 0.5208 0.5495 33,783,044 +0.03(+6.35%)
Jul 11, 2023 0.5090 0.5228 0.5025 0.5167 35,566,644 +0.02(+3.34%)
Jul 10, 2023 0.6386 0.6399 0.4960 0.5000 109,924,432 -0.05(-9.60%)
Jul 07, 2023 0.5239 0.5615 0.5116 0.5531 19,963,226 +0.04(+7.23%)
Jul 06, 2023 0.5384 0.5386 0.5000 0.5158 18,641,658 -0.03(-6.18%)
Jul 05, 2023 0.5500 0.5599 0.5380 0.5498 21,842,292 +0.01(+1.81%)
Jul 03, 2023 0.5058 0.5400 0.5040 0.5400 29,595,260 +0.06(+12.64%)
Jun 30, 2023 0.4770 0.4930 0.4687 0.4794 21,522,148 +0.01(+2.26%)
Jun 29, 2023 0.4500 0.4993 0.4340 0.4688 34,988,056 +0.03(+7.94%)
Jun 28, 2023 0.4300 0.4440 0.4200 0.4343 19,847,264 +0.01(+2.31%)
Jun 27, 2023 0.4630 0.4664 0.4135 0.4245 30,234,576 -0.03(-6.02%)
Jun 26, 2023 0.5100 0.5100 0.4517 0.4517 27,634,658 -0.05(-9.66%)
Jun 23, 2023 0.5200 0.5420 0.4940 0.5000 62,000,904 -0.02(-3.42%)
Jun 22, 2023 0.5300 0.5432 0.5151 0.5177 22,097,996 -0.01(-2.08%)
Jun 21, 2023 0.5700 0.5700 0.5100 0.5287 47,068,608 -0.03(-5.82%)
Jun 20, 2023 0.6696 0.6850 0.5585 0.5614 40,522,148 -0.10(-14.94%)
Jun 16, 2023 0.7100 0.7500 0.6600 0.6600 51,663,648 -0.01(-1.26%)
Jun 15, 2023 0.5700 0.7149 0.5653 0.6684 65,565,128 +0.11(+18.76%)
Jun 14, 2023 0.5650 0.5978 0.5611 0.5628 15,785,207 +0.00(+0.32%)
Jun 13, 2023 0.5300 0.5635 0.5230 0.5610 21,811,532 +0.02(+4.24%)
Jun 12, 2023 0.5321 0.5553 0.5245 0.5382 15,646,021 +0.01(+2.69%)
Jun 09, 2023 0.5501 0.5540 0.5240 0.5241 14,920,019 -0.01(-2.51%)
Jun 08, 2023 0.5900 0.5967 0.5233 0.5376 24,146,100 -0.04(-7.55%)
Jun 07, 2023 0.5700 0.6053 0.5700 0.5815 19,704,548 +0.02(+3.14%)
Jun 06, 2023 0.5579 0.5700 0.5472 0.5638 16,943,752 +0.01(+1.02%)
Jun 05, 2023 0.5600 0.5800 0.5500 0.5581 20,578,172 +0.01(+1.47%)
Jun 02, 2023 0.5600 0.5604 0.5414 0.5500 9,557,865 +0.00(+0.35%)
Jun 01, 2023 0.5500 0.5579 0.5450 0.5481 11,723,834 -0.01(-1.42%)
May 31, 2023 0.5740 0.5750 0.5450 0.5560 14,245,319 -0.02(-3.15%)
May 30, 2023 0.6010 0.6044 0.5450 0.5741 21,729,084 -0.02(-3.02%)
May 26, 2023 0.5800 0.6319 0.5738 0.5920 13,912,363 +0.02(+3.53%)
May 25, 2023 0.6190 0.6198 0.5669 0.5718 14,920,609 -0.04(-7.15%)
May 24, 2023 0.6200 0.6319 0.5933 0.6158 14,497,579 -0.03(-4.04%)
May 23, 2023 0.6459 0.6459 0.6242 0.6417 12,970,092 -0.01(-1.34%)
May 22, 2023 0.6701 0.6789 0.6390 0.6504 16,849,478 -0.02(-2.94%)
May 19, 2023 0.6500 0.6900 0.6400 0.6701 16,714,703 +0.03(+3.91%)
May 18, 2023 0.6600 0.6622 0.6222 0.6449 9,126,970 -0.01(-1.81%)
May 17, 2023 0.6300 0.6750 0.6027 0.6568 10,731,132 +0.04(+5.92%)
May 16, 2023 0.6300 0.7300 0.5936 0.6201 33,245,032 +0.02(+3.35%)
May 15, 2023 0.5900 0.6031 0.5727 0.6000 9,961,965 +0.01(+1.95%)
May 12, 2023 0.6300 0.6450 0.5850 0.5885 10,846,894 -0.04(-5.64%)
May 11, 2023 0.6500 0.6623 0.6201 0.6237 9,012,371 -0.04(-6.21%)
May 10, 2023 0.6890 0.6930 0.6650 0.6650 8,527,358 -0.01(-1.77%)
May 09, 2023 0.7191 0.7300 0.6688 0.6770 19,345,032 -0.05(-7.34%)
May 08, 2023 0.7100 0.7542 0.7076 0.7306 11,256,128 +0.02(+3.28%)
May 05, 2023 0.7400 0.7400 0.7073 0.7074 11,051,984 -0.01(-1.35%)
May 04, 2023 0.8040 0.8098 0.7170 0.7171 19,669,824 -0.09(-10.81%)
May 03, 2023 0.7536 0.8070 0.7536 0.8040 15,119,229 +0.04(+4.91%)
May 02, 2023 0.7600 0.7899 0.7500 0.7664 9,435,399 -0.00(-0.26%)
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.