Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.1881 0.1881 0.1666 0.1666 873,134 -0.02(-11.00%)
Nov 29, 2023 0.1665 0.1895 0.1600 0.1872 2,453,686 +0.03(+18.03%)
Nov 28, 2023 0.1773 0.1900 0.1551 0.1586 1,544,009 -0.02(-10.60%)
Nov 27, 2023 0.1850 0.1895 0.1690 0.1774 1,936,012 +0.00(+0.80%)
Nov 24, 2023 0.1841 0.1900 0.1710 0.1760 1,985,036 +0.00(+1.97%)
Nov 22, 2023 0.2379 0.2379 0.1688 0.1726 3,207,574 -0.07(-27.51%)
Nov 21, 2023 0.2770 0.3149 0.2329 0.2381 1,259,294 -0.05(-16.63%)
Nov 20, 2023 0.2830 0.2914 0.2700 0.2856 393,474 -0.01(-1.99%)
Nov 17, 2023 0.2900 0.2950 0.2699 0.2914 740,079 -0.02(-6.87%)
Nov 16, 2023 0.2970 0.3200 0.2970 0.3129 222,258 -0.00(-0.38%)
Nov 15, 2023 0.3476 0.3597 0.3069 0.3141 548,039 -0.02(-6.35%)
Nov 14, 2023 0.3146 0.3400 0.3021 0.3354 418,781 +0.04(+13.23%)
Nov 13, 2023 0.3380 0.3566 0.2951 0.2962 862,400 -0.05(-14.89%)
Nov 10, 2023 0.3690 0.3690 0.3400 0.3480 411,979 -0.03(-7.22%)
Nov 09, 2023 0.4200 0.4205 0.3650 0.3751 313,805 -0.03(-6.58%)
Nov 08, 2023 0.3400 0.4200 0.3449 0.4015 364,822 -0.01(-2.31%)
Nov 07, 2023 0.4025 0.4200 0.3513 0.4110 480,030 -0.00(-0.94%)
Nov 06, 2023 0.3656 0.4140 0.3500 0.4149 345,530 +0.06(+17.57%)
Nov 03, 2023 0.3346 0.3594 0.3300 0.3529 593,750 +0.02(+5.69%)
Nov 02, 2023 0.2900 0.3450 0.2950 0.3339 536,445 +0.04(+15.14%)
Nov 01, 2023 0.3080 0.3150 0.2757 0.2900 550,606 +0.00(+1.68%)
Oct 31, 2023 0.2932 0.3119 0.2757 0.2852 351,445 -0.01(-4.93%)
Oct 30, 2023 0.3280 0.3299 0.2896 0.3000 392,749 -0.01(-4.03%)
Oct 27, 2023 0.3268 0.3460 0.3010 0.3126 305,936 -0.02(-7.05%)
Oct 26, 2023 0.3543 0.3543 0.3245 0.3363 269,424 +0.00(+1.02%)
Oct 25, 2023 0.3478 0.3630 0.3270 0.3329 302,933 -0.01(-4.28%)
Oct 24, 2023 0.3440 0.3500 0.3324 0.3478 190,502 +0.00(+1.43%)
Oct 23, 2023 0.3629 0.3900 0.3350 0.3429 669,547 -0.03(-6.85%)
Oct 20, 2023 0.4054 0.4054 0.3600 0.3681 422,600 -0.02(-4.34%)
Oct 19, 2023 0.3968 0.4189 0.3848 0.3848 235,176 -0.01(-2.51%)
Oct 18, 2023 0.4200 0.4359 0.3900 0.3947 375,832 -0.02(-5.57%)
Oct 17, 2023 0.4000 0.4500 0.3910 0.4180 226,753 +0.02(+4.50%)
Oct 16, 2023 0.4100 0.4311 0.3816 0.4000 356,785 +0.01(+1.68%)
Oct 13, 2023 0.4000 0.4010 0.3721 0.3934 194,145 -0.00(-1.11%)
Oct 12, 2023 0.3900 0.3978 0.3605 0.3978 493,666 +0.01(+1.45%)
Oct 11, 2023 0.4391 0.4599 0.3910 0.3921 529,410 -0.04(-8.81%)
Oct 10, 2023 0.4515 0.4600 0.4225 0.4300 366,988 +0.00(+0.00%)
Oct 09, 2023 0.4525 0.4600 0.4290 0.4300 175,839 -0.02(-4.87%)
Oct 06, 2023 0.4806 0.4926 0.4200 0.4520 239,848 -0.01(-2.80%)
Oct 05, 2023 0.4391 0.4757 0.4301 0.4650 347,083 +0.02(+5.56%)
Oct 04, 2023 0.4310 0.4463 0.4151 0.4405 259,547 +0.01(+1.90%)
Oct 03, 2023 0.4624 0.4624 0.4125 0.4323 507,635 -0.04(-8.31%)
Oct 02, 2023 0.4972 0.5000 0.4700 0.4715 278,666 -0.03(-5.17%)
Sep 29, 2023 0.5119 0.5250 0.4900 0.4972 467,318 -0.01(-2.03%)
Sep 28, 2023 0.5193 0.5460 0.5012 0.5075 323,657 -0.04(-6.54%)
Sep 27, 2023 0.5156 0.5435 0.5100 0.5430 471,651 +0.03(+5.40%)
Sep 26, 2023 0.5234 0.5422 0.5150 0.5152 206,823 -0.02(-3.36%)
Sep 25, 2023 0.5700 0.5490 0.5325 0.5331 323,726 -0.03(-5.63%)
Sep 22, 2023 0.5000 0.5799 0.4940 0.5649 482,046 +0.06(+11.44%)
Sep 21, 2023 0.5222 0.5300 0.4900 0.5069 547,912 -0.03(-4.95%)
Sep 20, 2023 0.5340 0.5639 0.5234 0.5333 229,401 -0.00(-0.34%)
Sep 19, 2023 0.5575 0.5673 0.5210 0.5351 332,519 -0.01(-1.64%)
Sep 18, 2023 0.6100 0.6355 0.5400 0.5440 881,639 -0.08(-13.50%)
Sep 15, 2023 0.6400 0.6600 0.6126 0.6289 796,628 -0.02(-2.93%)
Sep 14, 2023 0.6800 0.6850 0.6000 0.6479 631,568 -0.02(-3.63%)
Sep 13, 2023 0.6800 0.7042 0.5805 0.6723 870,908 +0.02(+3.02%)
Sep 12, 2023 0.5800 0.6600 0.5621 0.6526 1,162,448 +0.10(+18.65%)
Sep 11, 2023 0.5000 0.5785 0.4965 0.5500 837,863 +0.08(+16.30%)
Sep 08, 2023 0.4207 0.4899 0.4199 0.4729 731,908 +0.05(+10.57%)
Sep 07, 2023 0.4613 0.4845 0.4277 0.4277 950,060 -0.03(-6.82%)
Sep 06, 2023 0.4992 0.4992 0.4530 0.4590 496,428 -0.03(-6.65%)
Sep 05, 2023 0.5400 0.5400 0.4900 0.4917 543,062 -0.05(-9.10%)
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.