Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2023 0.2182 0 -0.06(-20.65%)
Mar 01, 2023 0.2780 0.3100 0.2585 0.2750 1,073,086 -0.01(-3.51%)
Feb 28, 2023 0.2700 0.3620 0.2228 0.2850 2,487,973 -0.01(-3.39%)
Feb 27, 2023 0.3012 0.3600 0.2700 0.2950 2,014,187 -0.05(-13.24%)
Feb 24, 2023 0.2100 0.5900 0.2000 0.3400 29,078,224 +0.13(+61.90%)
Feb 23, 2023 0.2800 0.2831 0.1908 0.2100 2,220,729 -0.17(-44.93%)
Feb 22, 2023 0.3773 0.4669 0.3405 0.3813 6,822,999 -0.03(-7.14%)
Feb 21, 2023 0.4200 0.4398 0.3800 0.4106 3,272,779 -0.02(-4.51%)
Feb 17, 2023 0.4300 0.4500 0.4200 0.4300 55,496 -0.02(-4.51%)
Feb 16, 2023 0.4500 0.4570 0.4150 0.4503 85,772 +0.01(+3.42%)
Feb 15, 2023 0.4400 0.4430 0.4150 0.4354 91,555 -0.00(-0.77%)
Feb 14, 2023 0.4300 0.4429 0.4300 0.4388 127,392 -0.00(-0.95%)
Feb 13, 2023 0.4500 0.4600 0.4262 0.4430 83,350 -0.01(-1.16%)
Feb 10, 2023 0.4727 0.4727 0.4200 0.4482 136,752 -0.02(-5.18%)
Feb 09, 2023 0.4960 0.4960 0.4600 0.4727 123,403 -0.01(-3.06%)
Feb 08, 2023 0.5000 0.5099 0.4600 0.4876 270,196 -0.01(-2.09%)
Feb 07, 2023 0.4929 0.5300 0.4700 0.4980 214,807 -0.02(-3.30%)
Feb 06, 2023 0.5300 0.5564 0.4688 0.5150 507,645 -0.02(-3.76%)
Feb 03, 2023 0.5650 0.5699 0.5010 0.5351 372,302 -0.02(-4.36%)
Feb 02, 2023 0.5300 0.6500 0.5110 0.5595 3,003,479 +0.10(+21.63%)
Feb 01, 2023 0.7700 0.8000 0.4100 0.4600 3,026,097 -0.28(-37.84%)
Jan 31, 2023 0.7600 0.7600 0.6806 0.7400 56,943 +0.04(+5.47%)
Jan 30, 2023 0.7900 0.8000 0.6517 0.7016 148,949 -0.09(-11.54%)
Jan 27, 2023 0.7553 0.8200 0.7553 0.7931 75,058 +0.01(+1.68%)
Jan 26, 2023 0.8444 0.8445 0.7505 0.7800 75,059 -0.04(-4.87%)
Jan 25, 2023 0.8567 0.8646 0.7682 0.8199 69,337 -0.02(-2.18%)
Jan 24, 2023 0.8499 0.8990 0.7810 0.8382 620,506 +0.00(+0.16%)
Jan 23, 2023 0.8700 0.8700 0.8001 0.8369 25,416 +0.00(+0.23%)
Jan 20, 2023 0.7900 0.8800 0.7850 0.8350 21,556 +0.05(+6.97%)
Jan 19, 2023 0.8887 0.8887 0.7806 0.7806 43,820 -0.11(-12.28%)
Jan 18, 2023 0.9040 0.9075 0.8700 0.8899 13,221 +0.02(+2.29%)
Jan 17, 2023 0.9200 0.9200 0.8262 0.8700 77,630 -0.05(-5.23%)
Jan 13, 2023 0.8500 0.9624 0.8000 0.9180 229,436 +0.13(+16.20%)
Jan 12, 2023 0.7800 0.8594 0.7600 0.7900 96,273 +0.01(+1.36%)
Jan 11, 2023 0.7700 0.7894 0.7000 0.7794 89,321 +0.07(+10.57%)
Jan 10, 2023 0.6994 0.7100 0.6501 0.7049 80,159 +0.05(+8.18%)
Jan 09, 2023 0.6400 0.7000 0.6421 0.6516 11,023 +0.00(+0.49%)
Jan 06, 2023 0.6700 0.7000 0.6138 0.6484 26,105 +0.01(+1.31%)
Jan 05, 2023 0.6600 0.6700 0.6400 0.6400 24,013 -0.04(-5.88%)
Jan 04, 2023 0.6195 0.7101 0.6138 0.6800 70,125 +0.04(+5.62%)
Jan 03, 2023 0.6000 0.6438 0.5000 0.6438 102,878 +0.02(+3.94%)
Dec 30, 2022 0.5083 0.6250 0.4875 0.6194 173,479 +0.09(+17.64%)
Dec 29, 2022 0.5500 0.5700 0.5000 0.5265 86,563 -0.01(-2.52%)
Dec 28, 2022 0.5900 0.6371 0.5140 0.5401 77,534 -0.07(-12.19%)
Dec 27, 2022 0.6337 0.6988 0.6100 0.6151 56,127 -0.04(-5.85%)
Dec 23, 2022 0.6700 0.6775 0.6106 0.6533 129,317 -0.03(-4.63%)
Dec 22, 2022 0.6849 0.6850 0.6745 0.6850 30,341 +0.00(+0.00%)
Dec 21, 2022 0.6700 0.7000 0.6650 0.6850 40,133 +0.00(+0.00%)
Dec 20, 2022 0.6950 0.6950 0.6850 0.6850 21,298 -0.00(-0.72%)
Dec 19, 2022 0.6800 0.7100 0.6750 0.6900 34,881 -0.01(-1.44%)
Dec 16, 2022 0.6800 0.7188 0.6702 0.7001 24,400 +0.01(+1.64%)
Dec 15, 2022 0.6400 0.6900 0.6350 0.6888 81,715 +0.01(+1.31%)
Dec 14, 2022 0.6600 0.6900 0.6285 0.6799 37,570 -0.00(-0.03%)
Dec 13, 2022 0.6750 0.7150 0.6599 0.6801 33,854 +0.01(+0.74%)
Dec 12, 2022 0.6970 0.6999 0.6102 0.6751 33,161 -0.01(-0.74%)
Dec 09, 2022 0.6820 0.7500 0.6432 0.6801 92,311 -0.02(-2.84%)
Dec 08, 2022 0.8000 0.8000 0.6800 0.7000 170,689 -0.06(-8.45%)
Dec 07, 2022 0.8400 0.8400 0.7646 0.7646 46,029 -0.09(-10.79%)
Dec 06, 2022 0.8800 0.8800 0.8221 0.8571 49,540 -0.02(-2.05%)
Dec 05, 2022 0.8800 0.9000 0.8703 0.8750 19,349 -0.02(-2.38%)
Dec 02, 2022 0.8700 0.9000 0.8650 0.8963 23,574 +0.03(+3.51%)
Dec 01, 2022 0.8822 0.8900 0.8659 0.8659 9,885 -0.01(-1.67%)
Nov 30, 2022 0.8798 0.8900 0.8601 0.8806 42,443 +0.00(+0.08%)
Nov 29, 2022 0.8701 0.9000 0.8501 0.8799 99,089 +0.00(+0.24%)
Nov 28, 2022 0.9200 0.9196 0.8501 0.8778 92,848 -0.03(-3.01%)
Nov 25, 2022 0.8800 0.9200 0.8800 0.9050 6,466 +0.02(+1.69%)
Nov 23, 2022 0.9100 0.9149 0.8607 0.8900 36,634 -0.04(-4.28%)
Nov 22, 2022 0.9200 0.9300 0.9001 0.9298 9,533 -0.00(-0.01%)
Nov 21, 2022 0.8900 0.9400 0.8900 0.9299 23,820 -0.00(-0.01%)
Nov 18, 2022 0.9300 0.9300 0.8900 0.9300 22,238 +0.02(+2.20%)
Nov 17, 2022 0.9200 0.9668 0.8840 0.9100 33,313 -0.04(-4.14%)
Nov 16, 2022 0.9800 0.9800 0.8800 0.9493 56,402 -0.03(-2.60%)
Nov 15, 2022 1.010 1.030 0.9600 0.9746 55,103 -0.05(-4.45%)
Nov 14, 2022 1.020 1.046 0.9900 1.020 39,131 +0.00(+0.00%)
Nov 11, 2022 0.9673 1.046 0.9482 1.020 37,447 +0.08(+8.49%)
Nov 10, 2022 1.000 1.000 0.9300 0.9402 24,974 +0.01(+1.18%)
Nov 09, 2022 0.9800 1.020 0.9100 0.9292 77,530 -0.06(-5.68%)
Nov 08, 2022 1.060 1.065 0.9742 0.9852 55,946 -0.09(-8.70%)
Nov 07, 2022 1.130 1.131 1.063 1.079 21,628 -0.01(-1.00%)
Nov 04, 2022 1.140 1.140 1.050 1.090 17,606 -0.01(-0.91%)
Nov 03, 2022 1.050 1.136 1.050 1.100 32,272 +0.02(+1.38%)
Nov 02, 2022 1.130 1.140 1.050 1.085 74,260 -0.02(-1.39%)
Nov 01, 2022 1.130 1.154 1.100 1.100 31,878 -0.05(-4.32%)
Oct 31, 2022 1.160 1.180 1.110 1.150 28,601 +0.01(+0.88%)
Oct 28, 2022 1.130 1.170 1.101 1.140 74,977 +0.00(+0.00%)
Oct 27, 2022 1.160 1.210 1.110 1.140 111,380 -0.01(-0.87%)
Oct 26, 2022 1.120 1.160 1.100 1.150 119,427 +0.03(+2.68%)
Oct 25, 2022 1.150 1.150 1.040 1.120 152,511 +0.04(+3.70%)
Oct 24, 2022 1.000 1.110 1.000 1.080 92,792 +0.03(+2.86%)
Oct 21, 2022 1.040 1.080 0.9950 1.050 97,171 +0.00(+0.00%)
Oct 20, 2022 1.060 1.062 0.9605 1.050 60,225 -0.02(-1.87%)
Oct 19, 2022 1.070 1.100 1.020 1.070 65,965 -0.04(-3.60%)
Oct 18, 2022 1.150 1.150 1.050 1.110 123,862 -0.02(-1.77%)
Oct 17, 2022 1.160 1.180 1.110 1.130 57,790 +0.00(+0.00%)
Oct 14, 2022 1.220 1.220 1.100 1.130 200,941 -0.15(-11.72%)
Oct 13, 2022 1.240 1.290 1.050 1.280 168,993 -0.05(-3.76%)
Oct 12, 2022 1.200 1.337 1.100 1.330 492,011 +0.14(+11.76%)
Oct 11, 2022 1.060 1.230 1.010 1.190 817,815 +0.04(+3.48%)
Oct 10, 2022 0.9900 1.390 0.9811 1.150 6,129,828 +0.15(+14.99%)
Oct 07, 2022 1.060 1.060 0.9900 1.000 36,362 -0.05(-4.52%)
Oct 06, 2022 1.060 1.070 1.025 1.047 17,004 +0.03(+2.69%)
Oct 05, 2022 0.9600 1.030 0.9600 1.020 32,554 +0.04(+4.07%)
Oct 04, 2022 0.9400 0.9899 0.9400 0.9801 24,376 +0.03(+3.18%)
Oct 03, 2022 0.9500 0.9599 0.9100 0.9499 42,443 -0.03(-3.06%)
Sep 30, 2022 0.9100 0.9800 0.9100 0.9799 115,454 +0.05(+5.35%)
Sep 29, 2022 0.9900 1.015 0.9022 0.9301 62,331 -0.07(-6.98%)
Sep 28, 2022 1.050 1.040 0.9612 0.9999 96,414 -0.04(-3.86%)
Sep 27, 2022 1.160 1.160 1.040 1.040 64,369 -0.04(-3.70%)
Sep 26, 2022 1.150 1.180 1.080 1.080 83,969 -0.11(-9.24%)
Sep 23, 2022 1.200 1.240 1.120 1.190 100,431 +0.01(+0.85%)
Sep 22, 2022 1.190 1.250 1.140 1.180 90,746 -0.01(-0.84%)
Sep 21, 2022 1.280 1.280 1.150 1.190 53,390 -0.07(-5.56%)
Sep 20, 2022 1.300 1.305 1.240 1.260 42,729 -0.02(-1.85%)
Sep 19, 2022 1.340 1.343 1.250 1.284 41,281 -0.05(-3.48%)
Sep 16, 2022 1.250 1.350 1.250 1.330 139,131 +0.04(+3.10%)
Sep 15, 2022 1.280 1.332 1.280 1.290 65,174 -0.01(-0.77%)
Sep 14, 2022 1.290 1.318 1.280 1.300 56,010 -0.03(-2.26%)
Sep 13, 2022 1.380 1.380 1.300 1.330 69,495 -0.05(-3.62%)
Sep 12, 2022 1.330 1.410 1.322 1.380 46,115 +0.03(+2.22%)
Sep 09, 2022 1.290 1.386 1.290 1.350 44,827 +0.04(+3.05%)
Sep 08, 2022 1.320 1.349 1.280 1.310 34,418 -0.01(-0.76%)
Sep 07, 2022 1.320 1.346 1.270 1.320 53,760 +0.02(+1.54%)
Sep 06, 2022 1.350 1.350 1.260 1.300 127,683 -0.05(-3.70%)
Sep 02, 2022 1.370 1.400 1.330 1.350 127,502 -0.03(-2.53%)
Sep 01, 2022 1.420 1.436 1.350 1.385 65,352 -0.03(-2.46%)
Aug 31, 2022 1.430 1.480 1.360 1.420 235,806 +0.03(+2.16%)
Aug 30, 2022 1.480 1.500 1.390 1.390 118,103 -0.09(-6.08%)
Aug 29, 2022 1.540 1.600 1.460 1.480 162,118 -0.09(-5.73%)
Aug 26, 2022 1.560 1.630 1.510 1.570 231,314 -0.03(-1.88%)
Aug 25, 2022 1.770 1.940 1.580 1.600 1,029,066 -0.16(-9.09%)
Aug 24, 2022 1.640 1.800 1.580 1.760 325,408 +0.18(+11.39%)
Aug 23, 2022 1.590 1.620 1.570 1.580 50,428 -0.01(-0.63%)
Aug 22, 2022 1.600 1.620 1.550 1.590 76,013 -0.02(-1.24%)
Aug 19, 2022 1.740 1.750 1.580 1.610 158,422 -0.12(-6.94%)
Aug 18, 2022 1.780 1.780 1.700 1.730 206,051 -0.07(-3.89%)
Aug 17, 2022 1.810 1.840 1.760 1.800 67,071 -0.04(-2.17%)
Aug 16, 2022 1.880 1.880 1.745 1.840 154,689 -0.02(-1.08%)
Aug 15, 2022 1.810 1.919 1.750 1.860 309,099 +0.05(+2.76%)
Aug 12, 2022 1.760 1.830 1.750 1.810 109,570 +0.03(+1.69%)
Aug 11, 2022 1.780 1.805 1.730 1.780 141,282 +0.02(+1.14%)
Aug 10, 2022 1.740 1.780 1.725 1.760 97,343 +0.01(+0.57%)
Aug 09, 2022 1.770 1.830 1.720 1.750 410,017 -0.01(-0.85%)
Aug 08, 2022 1.770 1.820 1.740 1.765 268,316 +0.02(+1.44%)
Aug 05, 2022 1.800 1.820 1.710 1.740 249,818 -0.01(-0.57%)
Aug 04, 2022 1.840 1.840 1.720 1.750 217,292 +0.01(+0.57%)
Aug 03, 2022 1.740 1.820 1.660 1.740 965,968 +0.05(+2.96%)
Aug 02, 2022 1.670 1.850 1.650 1.690 599,225 -0.02(-1.17%)
Aug 01, 2022 1.710 1.720 1.640 1.710 231,881 -0.01(-0.58%)
Jul 29, 2022 1.980 1.990 1.710 1.720 576,249 -0.25(-12.69%)
Jul 28, 2022 2.020 2.060 1.950 1.970 148,653 -0.06(-2.96%)
Jul 27, 2022 2.050 2.100 1.990 2.030 211,873 -0.07(-3.33%)
Jul 26, 2022 1.900 2.149 1.860 2.100 1,180,673 +0.21(+11.11%)
Jul 25, 2022 1.900 1.924 1.870 1.890 171,038 -0.05(-2.58%)
Jul 22, 2022 1.940 1.990 1.860 1.940 577,676 -0.01(-0.51%)
Jul 21, 2022 1.950 1.980 1.930 1.950 138,582 -0.03(-1.52%)
Jul 20, 2022 1.900 2.005 1.900 1.980 119,242 +0.05(+2.59%)
Jul 19, 2022 1.960 2.000 1.910 1.930 195,237 -0.06(-3.02%)
Jul 18, 2022 2.020 2.060 1.960 1.990 326,134 -0.04(-1.97%)
Jul 15, 2022 1.930 2.040 1.909 2.030 241,165 +0.09(+4.64%)
Jul 14, 2022 1.930 1.995 1.906 1.940 199,369 -0.05(-2.51%)
Jul 13, 2022 1.920 2.014 1.900 1.990 122,331 -0.01(-0.50%)
Jul 12, 2022 1.940 2.040 1.860 2.000 460,288 +0.07(+3.63%)
Jul 11, 2022 2.000 2.150 1.910 1.930 888,309 -0.07(-3.50%)
Jul 08, 2022 2.000 2.040 1.970 2.000 92,258 -0.02(-0.99%)
Jul 07, 2022 2.000 2.110 2.000 2.020 267,792 +0.04(+2.02%)
Jul 06, 2022 2.080 2.140 1.980 1.980 544,321 -0.06(-2.94%)
Jul 05, 2022 2.000 2.090 1.930 2.040 270,816 +0.04(+2.00%)
Jul 01, 2022 2.060 2.060 1.970 2.000 130,022 -0.02(-0.99%)
Jun 30, 2022 2.020 2.080 1.980 2.020 305,613 -0.09(-4.27%)
Jun 29, 2022 2.080 2.400 2.010 2.110 2,738,374 +0.03(+1.44%)
Jun 28, 2022 2.180 2.180 2.060 2.080 567,980 -0.07(-3.26%)
Jun 27, 2022 2.250 2.290 2.131 2.150 618,652 -0.11(-4.87%)
Jun 24, 2022 2.150 2.280 2.110 2.260 646,302 +0.19(+9.18%)
Jun 23, 2022 2.040 2.085 1.970 2.070 339,791 +0.03(+1.47%)
Jun 22, 2022 2.050 2.110 2.006 2.040 342,059 -0.07(-3.32%)
Jun 21, 2022 2.180 2.268 2.080 2.110 258,734 -0.06(-2.76%)
Jun 17, 2022 2.000 2.350 1.980 2.170 1,756,615 +0.14(+6.90%)
Jun 16, 2022 1.940 2.100 1.880 2.030 614,266 +0.02(+1.00%)
Jun 15, 2022 2.160 2.210 1.940 2.010 827,883 -0.14(-6.51%)
Jun 14, 2022 2.690 2.710 2.120 2.150 1,528,110 -0.54(-20.07%)
Jun 13, 2022 2.350 3.200 2.340 2.690 10,564,760 +0.23(+9.35%)
Jun 10, 2022 2.120 2.490 2.110 2.460 2,872,176 +0.20(+8.85%)
Jun 09, 2022 2.010 2.320 1.960 2.260 3,761,825 +0.10(+4.63%)
Jun 08, 2022 2.290 2.650 2.110 2.160 57,751,212 +0.39(+22.03%)
Jun 07, 2022 1.690 1.780 1.650 1.770 2,394,675 +0.12(+7.27%)
Jun 06, 2022 1.890 1.890 1.620 1.650 436,064 -0.15(-8.33%)
Jun 03, 2022 1.920 1.942 1.800 1.800 131,273 -0.10(-5.26%)
Jun 02, 2022 1.920 2.100 1.820 1.900 468,844 +0.10(+5.56%)
Jun 01, 2022 1.920 1.967 1.800 1.800 288,079 -0.07(-3.74%)
May 31, 2022 1.980 2.000 1.850 1.870 127,701 -0.09(-4.59%)
May 27, 2022 2.030 2.068 1.930 1.960 204,334 -0.03(-1.51%)
May 26, 2022 1.920 2.035 1.920 1.990 121,439 +0.06(+3.11%)
May 25, 2022 1.910 2.090 1.910 1.930 115,301 -0.03(-1.53%)
May 24, 2022 2.090 2.110 1.932 1.960 116,983 -0.04(-2.00%)
May 23, 2022 2.040 2.050 1.910 2.000 124,096 -0.01(-0.50%)
May 20, 2022 2.080 2.160 1.970 2.010 313,023 +0.00(+0.00%)
May 19, 2022 2.040 2.100 2.010 2.010 129,650 -0.02(-0.99%)
May 18, 2022 2.090 2.240 2.010 2.030 286,456 -0.02(-0.98%)
May 17, 2022 1.800 2.100 1.800 2.050 431,045 +0.30(+17.14%)
May 16, 2022 1.910 1.960 1.750 1.750 212,852 -0.07(-3.85%)
May 13, 2022 1.690 1.880 1.680 1.820 198,721 +0.16(+9.64%)
May 12, 2022 1.550 1.752 1.510 1.660 191,245 +0.03(+1.84%)
May 11, 2022 1.800 1.800 1.580 1.630 337,368 -0.15(-8.43%)
May 10, 2022 1.910 1.970 1.670 1.780 570,898 -0.09(-4.81%)
May 09, 2022 2.120 2.120 1.850 1.870 355,829 -0.20(-9.66%)
May 06, 2022 2.310 2.310 2.050 2.070 431,279 -0.16(-7.17%)
May 05, 2022 2.520 2.520 2.180 2.230 460,542 -0.32(-12.55%)
May 04, 2022 2.600 2.600 2.350 2.550 623,676 +0.11(+4.51%)
May 03, 2022 2.340 2.600 2.270 2.440 1,014,875 +0.05(+2.09%)
May 02, 2022 2.270 2.415 2.260 2.390 369,873 +0.14(+6.22%)
Apr 29, 2022 2.520 2.590 2.220 2.250 725,076 -0.28(-11.07%)
Apr 28, 2022 2.650 2.700 2.490 2.530 336,390 -0.13(-4.89%)
Apr 27, 2022 2.580 2.750 2.580 2.660 425,032 +0.03(+1.14%)
Apr 26, 2022 2.730 2.770 2.590 2.630 637,589 -0.03(-1.13%)
Apr 25, 2022 2.700 2.830 2.551 2.660 1,288,011 -0.11(-3.97%)
Apr 22, 2022 2.850 2.930 2.750 2.770 608,283 -0.17(-5.78%)
Apr 21, 2022 3.020 3.070 2.720 2.940 1,138,314 -0.17(-5.47%)
Apr 20, 2022 2.890 3.290 2.660 3.110 5,139,673 +0.24(+8.36%)
Apr 19, 2022 2.750 3.600 2.750 2.870 15,696,549 +0.16(+5.90%)
Apr 18, 2022 2.500 2.870 2.380 2.710 3,588,001 +0.31(+12.92%)
Apr 14, 2022 2.420 2.610 2.380 2.400 896,022 -0.13(-5.14%)
Apr 13, 2022 2.450 2.720 2.410 2.530 2,048,013 +0.13(+5.42%)
Apr 12, 2022 2.650 2.949 2.380 2.400 1,444,322 -0.18(-6.98%)
Apr 11, 2022 2.600 2.630 2.470 2.580 583,836 -0.04(-1.53%)
Apr 08, 2022 2.770 2.930 2.610 2.620 1,789,797 -0.21(-7.42%)
Apr 07, 2022 3.000 3.000 2.720 2.830 979,720 -0.14(-4.71%)
Apr 06, 2022 3.000 3.060 2.870 2.970 631,996 -0.11(-3.57%)
Apr 05, 2022 3.140 3.249 2.950 3.080 1,597,976 -0.11(-3.45%)
Apr 04, 2022 3.150 3.530 3.040 3.190 2,494,221 -0.04(-1.24%)
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.