Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.3936 0 +0.00(+1.23%)
Nov 29, 2022 0.3750 0.3899 0.3626 0.3888 292,286 +0.01(+3.68%)
Nov 28, 2022 0.3700 0.3900 0.3601 0.3750 3,904,903 +0.00(+0.32%)
Nov 25, 2022 0.3660 0.3800 0.3655 0.3738 3,091,017 -0.00(-0.51%)
Nov 23, 2022 0.3650 0.3800 0.3650 0.3757 1,817,813 +0.01(+2.20%)
Nov 22, 2022 0.3701 0.3729 0.3626 0.3676 1,861,928 -0.01(-1.50%)
Nov 21, 2022 0.3700 0.3760 0.3702 0.3732 393,015 -0.00(-0.74%)
Nov 18, 2022 0.3701 0.3812 0.3701 0.3760 335,736 +0.00(+0.08%)
Nov 17, 2022 0.3707 0.3812 0.3701 0.3757 440,838 -0.00(-0.34%)
Nov 16, 2022 0.3735 0.3850 0.3725 0.3770 708,285 -0.00(-1.10%)
Nov 15, 2022 0.3881 0.3949 0.3812 0.3812 942,754 -0.01(-1.78%)
Nov 14, 2022 0.3926 0.3999 0.3861 0.3881 508,186 -0.02(-4.10%)
Nov 11, 2022 0.3850 0.4136 0.3850 0.4047 967,343 +0.01(+2.46%)
Nov 10, 2022 0.3900 0.3990 0.3900 0.3950 535,210 +0.00(+0.77%)
Nov 09, 2022 0.4000 0.4001 0.3900 0.3920 1,015,350 -0.01(-2.00%)
Nov 08, 2022 0.3925 0.4038 0.3901 0.4000 590,824 -0.00(-0.35%)
Nov 07, 2022 0.4080 0.4130 0.3813 0.4014 1,319,459 -0.02(-4.56%)
Nov 04, 2022 0.4200 0.4230 0.4000 0.4206 865,953 +0.00(+0.14%)
Nov 03, 2022 0.4000 0.4290 0.4000 0.4200 747,256 +0.01(+1.42%)
Nov 02, 2022 0.4100 0.4260 0.4000 0.4141 1,182,943 +0.00(+0.75%)
Nov 01, 2022 0.4000 0.4125 0.3960 0.4110 847,179 -0.00(-0.12%)
Oct 31, 2022 0.3900 0.4200 0.3903 0.4115 719,187 +0.00(+0.37%)
Oct 28, 2022 0.4100 0.4127 0.3920 0.4100 681,542 +0.00(+0.24%)
Oct 27, 2022 0.4000 0.4188 0.3840 0.4090 2,418,663 +0.03(+7.63%)
Oct 26, 2022 0.3650 0.3900 0.3650 0.3800 2,053,028 -0.01(-2.21%)
Oct 25, 2022 0.3700 0.3886 0.3650 0.3886 5,497,818 -0.00(-0.36%)
Oct 24, 2022 0.3780 0.4095 0.3539 0.3900 24,031,668 +0.15(+62.43%)
Oct 21, 2022 0.2400 0.2450 0.2320 0.2401 358,633 +0.01(+3.22%)
Oct 20, 2022 0.2400 0.2489 0.2315 0.2326 335,014 -0.00(-1.94%)
Oct 19, 2022 0.2500 0.2500 0.2361 0.2372 424,121 -0.01(-3.26%)
Oct 18, 2022 0.2549 0.2600 0.2401 0.2452 455,955 +0.00(+0.91%)
Oct 17, 2022 0.2478 0.2500 0.2401 0.2430 321,546 +0.00(+0.96%)
Oct 14, 2022 0.2500 0.2500 0.2358 0.2407 370,123 +0.01(+2.43%)
Oct 13, 2022 0.2341 0.2500 0.2310 0.2350 773,036 -0.01(-2.85%)
Oct 12, 2022 0.2407 0.2600 0.2303 0.2419 471,700 +0.00(+0.75%)
Oct 11, 2022 0.2591 0.2625 0.2401 0.2401 560,314 -0.02(-7.30%)
Oct 10, 2022 0.2795 0.2800 0.2535 0.2590 924,106 -0.02(-5.78%)
Oct 07, 2022 0.2835 0.2835 0.2670 0.2749 586,584 +0.00(+1.48%)
Oct 06, 2022 0.2725 0.2778 0.2600 0.2709 278,488 +0.01(+3.20%)
Oct 05, 2022 0.2800 0.2820 0.2555 0.2625 662,964 -0.01(-4.30%)
Oct 04, 2022 0.2660 0.2825 0.2651 0.2743 559,577 +0.01(+3.47%)
Oct 03, 2022 0.2808 0.2868 0.2571 0.2651 905,232 -0.01(-2.39%)
Sep 30, 2022 0.2899 0.3080 0.2700 0.2716 1,441,476 -0.01(-1.88%)
Sep 29, 2022 0.2900 0.2900 0.2701 0.2768 483,558 -0.01(-4.55%)
Sep 28, 2022 0.3011 0.3097 0.2713 0.2900 1,265,066 -0.01(-3.91%)
Sep 27, 2022 0.2850 0.3066 0.2800 0.3018 660,776 +0.02(+5.89%)
Sep 26, 2022 0.2900 0.3000 0.2828 0.2850 568,959 -0.01(-2.43%)
Sep 23, 2022 0.2843 0.3040 0.2800 0.2921 778,600 -0.01(-2.01%)
Sep 22, 2022 0.3400 0.3400 0.2800 0.2981 952,595 -0.03(-9.67%)
Sep 21, 2022 0.3600 0.3683 0.3200 0.3300 535,516 -0.02(-6.75%)
Sep 20, 2022 0.3900 0.3900 0.3500 0.3539 818,476 -0.03(-7.04%)
Sep 19, 2022 0.3900 0.4029 0.3758 0.3807 493,532 -0.01(-2.58%)
Sep 16, 2022 0.4048 0.4200 0.3908 0.3908 815,130 -0.03(-7.28%)
Sep 15, 2022 0.4072 0.4225 0.4016 0.4215 492,715 +0.01(+1.81%)
Sep 14, 2022 0.4187 0.4225 0.4003 0.4140 407,214 -0.00(-0.55%)
Sep 13, 2022 0.4199 0.4200 0.4050 0.4163 265,219 +0.00(+0.29%)
Sep 12, 2022 0.4300 0.4399 0.4150 0.4151 395,210 -0.01(-2.97%)
Sep 09, 2022 0.4130 0.4365 0.4000 0.4278 696,974 +0.02(+4.11%)
Sep 08, 2022 0.3950 0.4185 0.3921 0.4109 524,119 -0.00(-0.44%)
Sep 07, 2022 0.4100 0.4200 0.4020 0.4127 299,158 -0.00(-0.07%)
Sep 06, 2022 0.4100 0.4196 0.3966 0.4130 590,169 +0.01(+2.99%)
Sep 02, 2022 0.3973 0.4138 0.3929 0.4010 347,658 +0.00(+0.02%)
Sep 01, 2022 0.4013 0.4165 0.3800 0.4009 835,949 -0.00(-0.22%)
Aug 31, 2022 0.4250 0.4260 0.4010 0.4018 457,197 -0.02(-4.67%)
Aug 30, 2022 0.4260 0.4400 0.4215 0.4215 378,703 -0.01(-1.59%)
Aug 29, 2022 0.4295 0.4539 0.4150 0.4283 888,741 +0.00(+0.71%)
Aug 26, 2022 0.4310 0.4397 0.4200 0.4253 398,554 -0.01(-1.53%)
Aug 25, 2022 0.4250 0.4340 0.4162 0.4319 465,106 +0.02(+4.07%)
Aug 24, 2022 0.4140 0.4150 0.4023 0.4150 487,092 +0.01(+1.22%)
Aug 23, 2022 0.4100 0.4140 0.3900 0.4100 489,219 +0.01(+1.96%)
Aug 22, 2022 0.4000 0.4050 0.3900 0.4021 690,729 +0.01(+1.80%)
Aug 19, 2022 0.4300 0.4337 0.3800 0.3950 1,535,216 -0.03(-6.73%)
Aug 18, 2022 0.4530 0.4530 0.4000 0.4235 1,449,050 -0.02(-3.79%)
Aug 17, 2022 0.4700 0.4700 0.4310 0.4402 1,388,019 -0.04(-7.81%)
Aug 16, 2022 0.4850 0.4900 0.4510 0.4775 1,821,575 -0.00(-0.52%)
Aug 15, 2022 0.4471 0.4867 0.4450 0.4800 2,682,881 +0.04(+8.50%)
Aug 12, 2022 0.4274 0.4600 0.4218 0.4424 1,949,328 +0.01(+3.27%)
Aug 11, 2022 0.4295 0.4349 0.4165 0.4284 1,129,076 +0.00(+0.82%)
Aug 10, 2022 0.4125 0.4350 0.4050 0.4249 1,265,742 +0.01(+3.31%)
Aug 09, 2022 0.4110 0.4200 0.4008 0.4113 1,177,256 -0.00(-0.72%)
Aug 08, 2022 0.3980 0.4200 0.3900 0.4143 2,533,720 +0.03(+7.86%)
Aug 05, 2022 0.3900 0.4109 0.3815 0.3841 1,461,663 -0.01(-1.89%)
Aug 04, 2022 0.3900 0.4090 0.3824 0.3915 1,982,391 +0.00(+1.24%)
Aug 03, 2022 0.3750 0.3905 0.3750 0.3867 2,644,381 +0.01(+3.78%)
Aug 02, 2022 0.3750 0.3756 0.3698 0.3726 781,281 +0.00(+0.89%)
Aug 01, 2022 0.3750 0.3800 0.3650 0.3693 664,553 -0.00(-1.26%)
Jul 29, 2022 0.3727 0.3750 0.3600 0.3740 809,454 +0.00(+1.33%)
Jul 28, 2022 0.3700 0.3750 0.3600 0.3691 1,251,801 -0.01(-2.59%)
Jul 27, 2022 0.3762 0.3849 0.3610 0.3789 1,298,766 -0.00(-0.03%)
Jul 26, 2022 0.3600 0.3815 0.3607 0.3790 1,775,282 +0.00(+1.07%)
Jul 25, 2022 0.3838 0.3843 0.3700 0.3750 933,507 -0.01(-2.90%)
Jul 22, 2022 0.3880 0.3887 0.3700 0.3862 1,336,628 -0.00(-0.97%)
Jul 21, 2022 0.3986 0.3986 0.3780 0.3900 1,027,109 +0.01(+2.63%)
Jul 20, 2022 0.4000 0.4099 0.3700 0.3800 3,170,747 -0.02(-4.02%)
Jul 19, 2022 0.3700 0.3980 0.3650 0.3959 3,377,488 +0.03(+8.91%)
Jul 18, 2022 0.3742 0.3742 0.3480 0.3635 2,800,185 +0.01(+2.65%)
Jul 15, 2022 0.3800 0.3805 0.3465 0.3541 5,210,229 -0.02(-5.12%)
Jul 14, 2022 0.3950 0.3990 0.3601 0.3732 5,293,695 -0.02(-4.28%)
Jul 13, 2022 0.4300 0.4300 0.3847 0.3899 11,983,634 -0.46(-53.99%)
Jul 12, 2022 0.8400 0.8726 0.8400 0.8475 1,012,913 -0.01(-1.34%)
Jul 11, 2022 0.9000 0.9000 0.8210 0.8590 1,134,000 -0.03(-3.05%)
Jul 08, 2022 0.8600 0.8880 0.8600 0.8860 131,686 +0.03(+3.52%)
Jul 07, 2022 0.8500 0.8667 0.8400 0.8559 96,730 +0.04(+5.50%)
Jul 06, 2022 0.8000 0.8300 0.8000 0.8113 120,462 +0.00(+0.16%)
Jul 05, 2022 0.8200 0.8370 0.7941 0.8100 164,976 +0.03(+3.83%)
Jul 01, 2022 0.7800 0.7900 0.7700 0.7801 139,702 +0.01(+1.31%)
Jun 30, 2022 0.7500 0.7826 0.7300 0.7700 225,932 +0.01(+1.18%)
Jun 29, 2022 0.7600 0.7900 0.7448 0.7610 288,423 +0.02(+2.05%)
Jun 28, 2022 0.7373 0.7580 0.7000 0.7457 280,696 +0.01(+1.46%)
Jun 27, 2022 0.7252 0.7500 0.7000 0.7350 332,849 +0.12(+19.12%)
Jun 24, 2022 0.8200 0.8400 0.5800 0.6170 1,246,479 -0.21(-25.13%)
Jun 23, 2022 0.8200 0.8500 0.7860 0.8241 124,421 +0.00(+0.34%)
Jun 22, 2022 0.8100 0.8499 0.8000 0.8213 693,572 +0.01(+0.65%)
Jun 21, 2022 0.8300 0.8451 0.8100 0.8160 179,179 +0.03(+3.29%)
Jun 17, 2022 0.7800 0.8270 0.7800 0.7900 209,322 +0.01(+1.54%)
Jun 16, 2022 0.7953 0.8500 0.7400 0.7780 214,343 -0.03(-3.52%)
Jun 15, 2022 0.8200 0.8600 0.7000 0.8064 513,640 -0.00(-0.47%)
Jun 14, 2022 0.8300 0.8500 0.8100 0.8102 195,976 -0.04(-4.68%)
Jun 13, 2022 0.9200 0.9200 0.8300 0.8500 267,539 -0.08(-8.56%)
Jun 10, 2022 0.9206 0.9500 0.8800 0.9296 237,311 -0.01(-1.01%)
Jun 09, 2022 0.9500 0.9500 0.9056 0.9391 101,007 -0.01(-1.15%)
Jun 08, 2022 0.9100 0.9500 0.9041 0.9500 174,628 +0.04(+4.40%)
Jun 07, 2022 0.9000 0.9100 0.8900 0.9100 165,457 +0.01(+1.12%)
Jun 06, 2022 0.9200 0.9200 0.8742 0.8999 118,260 +0.00(+0.07%)
Jun 03, 2022 0.9088 0.9199 0.8700 0.8993 1,186,001 -0.01(-0.95%)
Jun 02, 2022 0.8948 0.9300 0.8700 0.9079 125,838 +0.03(+3.76%)
Jun 01, 2022 0.9400 0.9500 0.8600 0.8750 307,853 -0.06(-6.91%)
May 31, 2022 0.8700 0.9544 0.8520 0.9400 296,165 +0.10(+11.89%)
May 27, 2022 0.8600 0.8700 0.8300 0.8401 243,164 -0.02(-2.73%)
May 26, 2022 0.8400 0.8880 0.8301 0.8637 107,290 +0.02(+2.96%)
May 25, 2022 0.8400 0.8649 0.8100 0.8389 107,346 -0.00(-0.11%)
May 24, 2022 0.8400 0.8500 0.7800 0.8398 196,878 -0.02(-2.35%)
May 23, 2022 0.9000 0.9200 0.8400 0.8600 101,484 -0.02(-2.56%)
May 20, 2022 0.9032 0.9500 0.8086 0.8826 1,438,217 -0.03(-3.22%)
May 19, 2022 0.8300 0.9400 0.7900 0.9120 438,716 +0.09(+10.29%)
May 18, 2022 0.8300 0.8499 0.7657 0.8269 277,219 -0.01(-1.28%)
May 17, 2022 0.7700 0.8400 0.7600 0.8376 480,909 +0.09(+11.99%)
May 16, 2022 0.7600 0.7780 0.7301 0.7479 225,612 +0.02(+2.59%)
May 13, 2022 0.6825 0.7370 0.6620 0.7290 336,863 +0.10(+15.62%)
May 12, 2022 0.6100 0.6500 0.6064 0.6305 769,733 +0.02(+2.52%)
May 11, 2022 0.7100 0.7100 0.5820 0.6150 634,465 -0.10(-14.06%)
May 10, 2022 0.7600 0.8000 0.7000 0.7156 560,317 -0.04(-5.72%)
May 09, 2022 0.8175 0.8180 0.7500 0.7590 571,440 -0.06(-7.43%)
May 06, 2022 0.8586 0.8775 0.8002 0.8199 630,624 -0.05(-6.22%)
May 05, 2022 0.9300 0.9289 0.8610 0.8743 315,184 -0.04(-3.99%)
May 04, 2022 0.9581 0.9753 0.8800 0.9106 652,185 -0.04(-4.50%)
May 03, 2022 0.9200 0.9700 0.9200 0.9535 295,846 +0.03(+2.89%)
May 02, 2022 0.9300 0.9449 0.8900 0.9267 312,142 +0.03(+2.92%)
Apr 29, 2022 0.9400 0.9755 0.9000 0.9004 355,061 -0.04(-4.16%)
Apr 28, 2022 0.9243 0.9400 0.9000 0.9395 312,195 +0.02(+2.50%)
Apr 27, 2022 0.9600 0.9625 0.8900 0.9166 368,002 +0.00(+0.17%)
Apr 26, 2022 0.9653 0.9998 0.9100 0.9150 668,313 -0.07(-7.48%)
Apr 25, 2022 1.000 1.020 0.9700 0.9890 592,972 -0.03(-3.04%)
Apr 22, 2022 1.030 1.040 0.9999 1.020 295,087 -0.01(-0.97%)
Apr 21, 2022 1.070 1.120 1.010 1.030 775,604 -0.04(-3.74%)
Apr 20, 2022 1.090 1.100 1.050 1.070 365,756 -0.01(-0.93%)
Apr 19, 2022 1.060 1.100 1.050 1.080 339,462 +0.03(+2.86%)
Apr 18, 2022 1.110 1.124 1.030 1.050 486,338 -0.05(-4.55%)
Apr 14, 2022 1.050 1.125 1.020 1.100 1,075,894 +0.05(+4.76%)
Apr 13, 2022 1.000 1.050 1.000 1.050 588,117 +0.07(+7.11%)
Apr 12, 2022 1.000 1.050 0.9800 0.9803 430,946 -0.02(-1.97%)
Apr 11, 2022 1.050 1.055 0.9600 1.000 902,081 -0.05(-4.76%)
Apr 08, 2022 1.080 1.091 1.040 1.050 348,612 -0.03(-2.78%)
Apr 07, 2022 1.090 1.107 1.040 1.080 572,728 -0.01(-0.92%)
Apr 06, 2022 1.090 1.090 1.060 1.090 514,824 +0.00(+0.00%)
Apr 05, 2022 1.090 1.130 1.090 1.090 777,797 +0.00(+0.00%)
Apr 04, 2022 1.120 1.120 1.070 1.090 847,865 +0.02(+1.87%)
Apr 01, 2022 1.080 1.100 1.050 1.070 718,460 +0.00(+0.00%)
Mar 31, 2022 1.100 1.160 1.050 1.070 1,305,376 -0.04(-3.60%)
Mar 30, 2022 1.130 1.150 1.100 1.110 959,665 -0.01(-0.89%)
Mar 29, 2022 1.160 1.200 1.120 1.120 1,664,280 -0.02(-1.75%)
Mar 28, 2022 1.210 1.250 1.140 1.140 1,035,787 -0.09(-7.32%)
Mar 25, 2022 1.290 1.290 1.200 1.230 1,027,452 -0.03(-2.38%)
Mar 24, 2022 1.300 1.340 1.250 1.260 1,026,026 -0.04(-3.08%)
Mar 23, 2022 1.310 1.350 1.290 1.300 1,115,982 -0.01(-0.76%)
Mar 22, 2022 1.280 1.350 1.250 1.310 5,521,242 -0.49(-27.22%)
Mar 21, 2022 1.850 1.880 1.780 1.800 631,584 -0.08(-4.26%)
Mar 18, 2022 1.830 1.930 1.830 1.880 276,194 +0.04(+2.17%)
Mar 17, 2022 1.680 1.870 1.680 1.840 185,682 +0.13(+7.60%)
Mar 16, 2022 1.650 1.710 1.640 1.710 127,461 +0.09(+5.56%)
Mar 15, 2022 1.640 1.640 1.564 1.620 149,705 +0.03(+1.89%)
Mar 14, 2022 1.730 1.750 1.570 1.590 231,200 -0.14(-8.09%)
Mar 11, 2022 1.770 1.825 1.720 1.730 125,916 -0.05(-2.81%)
Mar 10, 2022 1.750 1.780 1.710 1.780 177,129 +0.01(+0.56%)
Mar 09, 2022 1.710 1.850 1.670 1.770 410,384 +0.16(+9.94%)
Mar 08, 2022 1.690 1.700 1.585 1.610 437,704 -0.06(-3.59%)
Mar 07, 2022 1.710 1.740 1.630 1.670 414,587 -0.05(-2.91%)
Mar 04, 2022 1.790 1.830 1.720 1.720 223,406 -0.08(-4.44%)
Mar 03, 2022 1.900 1.900 1.760 1.800 207,600 -0.06(-3.23%)
Mar 02, 2022 1.990 1.990 1.840 1.860 214,617 -0.09(-4.62%)
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.