Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2023 0.6887 2,014 +0.06(+9.32%)
Apr 26, 2023 0.6100 0.6701 0.6000 0.6300 6,489 -0.05(-7.35%)
Apr 25, 2023 0.6636 0.6800 0.6127 0.6800 2,385 -0.01(-1.45%)
Apr 24, 2023 0.7504 0.7504 0.6900 0.6900 7,653 -0.02(-2.34%)
Apr 21, 2023 0.6771 0.7450 0.6771 0.7065 16,051 +0.03(+4.34%)
Apr 20, 2023 0.7192 0.7192 0.6500 0.6771 12,110 -0.01(-1.43%)
Apr 19, 2023 0.6700 0.6869 0.6000 0.6869 6,787 -0.01(-1.87%)
Apr 18, 2023 0.7000 0.7214 0.6500 0.7000 3,874 +0.05(+7.69%)
Apr 17, 2023 0.7000 0.7242 0.6500 0.6500 12,347 -0.06(-9.04%)
Apr 14, 2023 0.6500 0.7146 0.6500 0.7146 2,942 +0.00(+0.66%)
Apr 13, 2023 0.7099 0.7099 0.7099 0.7099 425 +0.03(+4.40%)
Apr 12, 2023 0.6436 0.7100 0.6436 0.6800 10,275 -0.02(-2.23%)
Apr 11, 2023 0.6775 0.8498 0.6775 0.6955 12,001 +0.03(+3.98%)
Apr 10, 2023 0.6700 0.6800 0.6689 0.6689 1,141 -0.00(-0.16%)
Apr 06, 2023 0.6632 0.6767 0.6632 0.6700 1,739 +0.07(+11.67%)
Apr 05, 2023 0.7500 0.8000 0.6000 0.6000 13,273 -0.15(-19.88%)
Apr 04, 2023 1.000 1.000 0.7480 0.7489 9,546 -0.24(-24.35%)
Apr 03, 2023 0.7600 0.9900 0.7600 0.9900 8,822 +0.24(+32.00%)
Mar 31, 2023 0.8499 0.8499 0.7500 0.7500 65,079 -0.01(-1.79%)
Mar 30, 2023 0.7757 0.8017 0.7637 0.7637 4,477 -0.05(-5.91%)
Mar 29, 2023 0.7600 0.8695 0.7600 0.8117 17,620 +0.11(+15.79%)
Mar 28, 2023 0.7000 0.7848 0.7000 0.7010 4,961 -0.10(-12.79%)
Mar 27, 2023 0.7669 0.8038 0.7000 0.8038 800 +0.04(+5.85%)
Mar 24, 2023 0.7748 0.8244 0.7500 0.7594 6,169 -0.02(-2.13%)
Mar 23, 2023 0.6949 0.8298 0.6949 0.7759 8,106 +0.03(+3.51%)
Mar 22, 2023 0.7500 0.7817 0.7496 0.7496 10,804 +0.00(+0.64%)
Mar 21, 2023 0.8544 0.8544 0.6700 0.7448 3,809 -0.11(-12.83%)
Mar 20, 2023 0.8500 0.8544 0.8030 0.8544 6,718 +0.08(+10.96%)
Mar 17, 2023 0.7700 0.7700 0.7700 0.7700 1,083 -0.03(-3.31%)
Mar 16, 2023 0.7972 0.8000 0.7964 0.7964 9,828 +0.02(+2.10%)
Mar 15, 2023 0.8009 0.8998 0.7800 0.7800 9,911 -0.03(-3.54%)
Mar 14, 2023 0.7785 0.8086 0.7701 0.8086 6,198 +0.01(+1.07%)
Mar 13, 2023 0.8300 0.8300 0.7760 0.8000 18,279 -0.02(-2.44%)
Mar 10, 2023 0.8050 0.8200 0.7870 0.8200 4,244 +0.02(+2.76%)
Mar 09, 2023 0.8216 0.8639 0.7868 0.7980 23,962 -0.00(-0.25%)
Mar 08, 2023 0.8300 0.8313 0.7945 0.8000 25,211 -0.04(-4.76%)
Mar 07, 2023 0.9888 0.9888 0.8297 0.8400 2,532 -0.00(-0.12%)
Mar 06, 2023 0.8402 0.8851 0.8402 0.8410 5,931 +0.00(+0.12%)
Mar 03, 2023 0.8400 0.9147 0.8400 0.8400 4,828 -0.05(-5.89%)
Mar 02, 2023 0.8487 0.8926 0.8477 0.8926 2,832 +0.05(+5.63%)
Mar 01, 2023 0.8680 0.8700 0.8450 0.8450 10,515 -0.02(-2.26%)
Feb 28, 2023 0.8667 0.8667 0.8282 0.8645 5,902 -0.01(-1.41%)
Feb 27, 2023 0.8687 0.8769 0.8669 0.8769 1,173 +0.01(+1.35%)
Feb 24, 2023 0.8011 0.8855 0.8011 0.8652 2,762 -0.01(-1.33%)
Feb 23, 2023 0.8690 0.8776 0.8690 0.8769 9,893 -0.10(-10.42%)
Feb 22, 2023 0.8540 0.9900 0.8000 0.9789 11,400 +0.13(+15.16%)
Feb 21, 2023 0.8857 0.8886 0.8500 0.8500 4,958 -0.02(-2.09%)
Feb 17, 2023 0.9698 0.9698 0.8371 0.8681 14,329 -0.03(-3.54%)
Feb 16, 2023 0.8573 0.9696 0.8500 0.9000 25,520 +0.05(+5.88%)
Feb 15, 2023 0.8988 0.9699 0.7936 0.8500 20,603 -0.05(-5.56%)
Feb 14, 2023 0.7780 0.9000 0.7780 0.9000 24,132 +0.12(+15.52%)
Feb 13, 2023 0.7906 0.7906 0.7500 0.7791 10,456 +0.01(+1.18%)
Feb 10, 2023 0.8139 0.8141 0.7700 0.7700 11,369 -0.01(-1.28%)
Feb 09, 2023 0.8334 0.8985 0.7800 0.7800 9,324 -0.05(-5.56%)
Feb 08, 2023 0.8450 0.8450 0.8259 0.8259 5,672 -0.01(-0.65%)
Feb 07, 2023 0.9998 0.9998 0.8300 0.8313 10,438 -0.07(-7.27%)
Feb 06, 2023 0.9200 0.9200 0.8965 0.8965 4,193 -0.03(-3.10%)
Feb 03, 2023 0.8900 0.9899 0.8900 0.9252 4,746 +0.04(+3.96%)
Feb 02, 2023 1.000 1.000 0.8900 0.8900 8,993 -0.10(-10.10%)
Feb 01, 2023 0.9351 0.9900 0.8900 0.9900 5,213 +0.07(+7.61%)
Jan 31, 2023 0.9585 0.9585 0.8831 0.9200 17,126 -0.05(-4.73%)
Jan 30, 2023 0.9645 0.9657 0.9645 0.9657 1,655 +0.07(+7.53%)
Jan 27, 2023 0.9501 0.9501 0.8974 0.8981 773 -0.04(-4.15%)
Jan 26, 2023 0.9900 0.9900 0.9370 0.9370 12,693 +0.00(+0.22%)
Jan 25, 2023 0.8847 0.9665 0.8847 0.9349 20,560 +0.08(+9.47%)
Jan 24, 2023 0.8854 0.9546 0.8500 0.8540 10,589 -0.01(-1.16%)
Jan 23, 2023 0.9292 1.000 0.8640 0.8640 1,806 -0.04(-4.00%)
Jan 20, 2023 0.9800 0.9800 0.8500 0.9000 28,462 +0.08(+9.76%)
Jan 19, 2023 0.8200 0.8200 0.8200 0.8200 1,578 -0.01(-1.20%)
Jan 18, 2023 0.8500 0.9055 0.8200 0.8300 3,999 -0.02(-2.35%)
Jan 17, 2023 0.8564 0.9300 0.8482 0.8500 9,156 -0.03(-3.41%)
Jan 13, 2023 0.8800 0.8800 0.8500 0.8800 19,905 +0.01(+0.77%)
Jan 12, 2023 0.8782 0.9400 0.8500 0.8733 5,494 -0.08(-8.07%)
Jan 11, 2023 0.9800 1.010 0.9344 0.9500 16,894 +0.05(+6.03%)
Jan 10, 2023 1.035 1.035 0.8500 0.8960 17,362 -0.16(-15.15%)
Jan 09, 2023 1.040 1.089 1.030 1.056 9,540 +0.02(+1.54%)
Jan 06, 2023 1.115 1.150 1.040 1.040 4,722 -0.03(-2.88%)
Jan 05, 2023 1.100 1.212 1.050 1.071 7,674 -0.03(-2.65%)
Jan 04, 2023 1.149 1.150 1.100 1.100 5,363 -0.02(-1.79%)
Jan 03, 2023 1.110 1.254 1.110 1.120 4,404 +0.02(+1.82%)
Dec 30, 2022 1.145 1.300 1.100 1.100 10,624 -0.06(-5.50%)
Dec 29, 2022 1.105 1.164 1.105 1.164 10,563 +0.10(+9.13%)
Dec 28, 2022 1.265 1.265 1.020 1.067 4,943 -0.02(-2.15%)
Dec 27, 2022 1.100 1.180 1.000 1.090 9,351 -0.01(-0.91%)
Dec 23, 2022 1.194 1.230 1.100 1.100 7,752 -0.11(-9.09%)
Dec 22, 2022 1.250 1.260 1.180 1.210 6,216 -0.05(-3.97%)
Dec 21, 2022 1.300 1.310 1.260 1.260 4,819 -0.05(-3.82%)
Dec 20, 2022 1.284 1.310 1.250 1.310 7,266 -0.12(-8.39%)
Dec 19, 2022 1.428 1.466 1.339 1.430 12,919 +0.02(+1.63%)
Dec 16, 2022 1.407 1.442 1.400 1.407 4,705 -0.02(-1.70%)
Dec 15, 2022 1.180 1.431 1.180 1.431 12,476 +0.03(+2.42%)
Dec 14, 2022 1.410 1.410 1.356 1.398 9,719 -0.07(-4.54%)
Dec 13, 2022 1.410 1.500 1.410 1.464 3,818 +0.01(+0.97%)
Dec 12, 2022 1.370 1.470 1.300 1.450 12,565 +0.00(+0.00%)
Dec 09, 2022 1.456 1.468 1.422 1.450 5,312 +0.00(+0.00%)
Dec 08, 2022 1.435 1.480 1.430 1.450 6,742 +0.06(+4.31%)
Dec 07, 2022 1.470 1.470 1.390 1.390 1,499 -0.07(-5.09%)
Dec 06, 2022 1.436 1.600 1.436 1.465 6,936 +0.01(+1.01%)
Dec 05, 2022 1.600 1.625 1.450 1.450 4,083 -0.19(-11.59%)
Dec 02, 2022 1.470 1.640 1.450 1.640 14,294 -0.01(-0.61%)
Dec 01, 2022 1.500 1.650 1.470 1.650 4,185 +0.17(+11.49%)
Nov 30, 2022 1.500 1.650 1.470 1.480 7,205 +0.01(+0.68%)
Nov 29, 2022 1.436 1.650 1.436 1.470 5,398 -0.11(-6.96%)
Nov 28, 2022 1.550 1.600 1.438 1.580 11,830 -0.00(-0.21%)
Nov 25, 2022 1.565 1.617 1.453 1.583 2,851 -0.07(-4.04%)
Nov 23, 2022 1.484 1.650 1.450 1.650 16,363 +0.16(+10.74%)
Nov 22, 2022 1.530 1.550 1.446 1.490 19,013 -0.06(-4.07%)
Nov 21, 2022 1.500 1.631 1.500 1.553 9,822 -0.05(-3.24%)
Nov 18, 2022 1.550 1.605 1.510 1.605 6,267 +0.11(+7.01%)
Nov 17, 2022 1.580 1.580 1.490 1.500 8,096 -0.08(-5.09%)
Nov 16, 2022 1.500 1.641 1.470 1.581 14,554 +0.08(+5.36%)
Nov 15, 2022 1.605 1.690 1.480 1.500 16,463 -0.19(-11.24%)
Nov 14, 2022 1.700 1.700 1.500 1.690 8,789 +0.17(+11.18%)
Nov 11, 2022 1.750 1.750 1.470 1.520 9,620 +0.04(+2.70%)
Nov 10, 2022 1.650 1.656 1.450 1.480 16,902 +0.06(+4.23%)
Nov 09, 2022 2.000 2.000 1.420 1.420 44,866 -0.33(-18.86%)
Nov 08, 2022 1.678 1.870 1.650 1.750 61,188 +0.24(+15.89%)
Nov 07, 2022 1.250 2.230 1.250 1.510 42,205 +0.26(+20.80%)
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.