Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.2650 0.3010 0.2601 0.2850 1,960,837 +0.01(+5.56%)
May 27, 2022 0.3040 0.3200 0.2650 0.2700 2,419,086 -0.03(-11.18%)
May 26, 2022 0.3255 0.3400 0.3000 0.3040 1,120,794 -0.01(-3.80%)
May 25, 2022 0.3075 0.3430 0.2985 0.3160 1,115,927 +0.01(+2.27%)
May 24, 2022 0.3020 0.3096 0.3010 0.3090 673,026 +0.01(+1.98%)
May 23, 2022 0.3096 0.3100 0.3010 0.3030 461,894 +0.00(+1.00%)
May 20, 2022 0.2880 0.3000 0.2880 0.3000 409,880 +0.01(+3.27%)
May 19, 2022 0.2979 0.3096 0.2711 0.2905 498,391 -0.01(-2.52%)
May 18, 2022 0.2726 0.3100 0.2494 0.2980 871,995 +0.04(+14.84%)
May 17, 2022 0.2438 0.2650 0.2351 0.2595 1,267,823 +0.02(+7.01%)
May 16, 2022 0.2695 0.2695 0.2311 0.2425 454,386 +0.00(+0.96%)
May 13, 2022 0.2190 0.2600 0.2030 0.2402 2,221,539 +0.01(+4.43%)
May 12, 2022 0.2629 0.2629 0.1311 0.2300 4,633,848 -0.04(-13.21%)
May 11, 2022 0.2900 0.2900 0.2525 0.2650 1,298,599 -0.02(-7.83%)
May 10, 2022 0.2900 0.2980 0.2800 0.2875 762,991 -0.01(-2.54%)
May 09, 2022 0.2950 0.2996 0.2900 0.2950 554,591 +0.00(+1.20%)
May 06, 2022 0.2911 0.2979 0.2851 0.2915 694,620 -0.00(-0.55%)
May 05, 2022 0.3100 0.3100 0.2921 0.2931 1,004,947 -0.01(-3.90%)
May 04, 2022 0.3011 0.3060 0.2960 0.3050 846,893 +0.01(+3.15%)
May 03, 2022 0.2985 0.3085 0.2910 0.2957 1,745,131 +0.00(+0.24%)
May 02, 2022 0.3190 0.3190 0.2950 0.2950 918,741 -0.01(-1.99%)
Apr 29, 2022 0.3153 0.3199 0.2990 0.3010 1,305,908 -0.01(-2.90%)
Apr 28, 2022 0.3295 0.3295 0.3001 0.3100 957,715 +0.00(+0.16%)
Apr 27, 2022 0.3020 0.3295 0.2910 0.3095 2,093,821 +0.01(+4.92%)
Apr 26, 2022 0.3000 0.3040 0.2930 0.2950 1,747,043 -0.00(-0.51%)
Apr 25, 2022 0.3095 0.3095 0.2902 0.2965 1,742,241 -0.01(-2.79%)
Apr 22, 2022 0.3006 0.3100 0.2975 0.3050 1,085,897 +0.00(+1.26%)
Apr 21, 2022 0.3290 0.3300 0.3005 0.3012 3,762,546 -0.02(-7.04%)
Apr 20, 2022 0.3375 0.3375 0.3120 0.3240 2,592,928 -0.00(-0.77%)
Apr 19, 2022 0.3480 0.3480 0.3110 0.3265 1,717,043 -0.01(-2.54%)
Apr 18, 2022 0.3353 0.3629 0.2900 0.3350 3,374,425 -0.04(-11.38%)
Apr 14, 2022 0.3880 0.3880 0.3700 0.3780 2,538,537 +0.01(+1.53%)
Apr 13, 2022 0.3848 0.3895 0.3650 0.3723 1,463,682 +0.00(+0.35%)
Apr 12, 2022 0.3925 0.3990 0.3701 0.3710 2,881,622 -0.02(-4.41%)
Apr 11, 2022 0.3650 0.3990 0.3600 0.3881 5,957,602 +0.02(+6.33%)
Apr 08, 2022 0.3733 0.3745 0.3601 0.3650 1,997,191 +0.01(+1.39%)
Apr 07, 2022 0.3592 0.3750 0.3592 0.3600 1,365,900 +0.00(+0.00%)
Apr 06, 2022 0.3795 0.3795 0.3573 0.3600 2,012,299 -0.01(-2.70%)
Apr 05, 2022 0.3730 0.3795 0.3636 0.3700 1,682,821 +0.00(+0.54%)
Apr 04, 2022 0.3638 0.3750 0.3500 0.3680 1,160,232 +0.01(+3.23%)
Apr 01, 2022 0.3580 0.3700 0.3505 0.3565 2,090,349 +0.00(+0.42%)
Mar 31, 2022 0.3800 0.3830 0.3530 0.3550 2,247,327 -0.02(-4.83%)
Mar 30, 2022 0.3540 0.4000 0.3500 0.3730 3,105,774 +0.02(+6.57%)
Mar 29, 2022 0.3100 0.3580 0.3050 0.3500 4,073,398 +0.04(+14.01%)
Mar 28, 2022 0.3199 0.3199 0.3010 0.3070 1,187,015 -0.01(-2.54%)
Mar 25, 2022 0.3020 0.3200 0.3020 0.3150 1,404,630 +0.00(+0.32%)
Mar 24, 2022 0.3050 0.3195 0.2995 0.3140 2,342,201 -0.00(-0.32%)
Mar 23, 2022 0.3303 0.3350 0.3000 0.3150 3,000,741 -0.02(-4.55%)
Mar 22, 2022 0.3490 0.3490 0.3220 0.3300 1,694,658 -0.01(-2.94%)
Mar 21, 2022 0.3600 0.3600 0.3380 0.3400 1,516,123 -0.01(-3.00%)
Mar 18, 2022 0.3620 0.3620 0.3485 0.3505 922,039 -0.01(-2.61%)
Mar 17, 2022 0.3590 0.3650 0.3455 0.3599 2,049,773 +0.00(+0.39%)
Mar 16, 2022 0.3505 0.3645 0.3505 0.3585 1,118,497 +0.00(+0.96%)
Mar 15, 2022 0.3800 0.3800 0.3360 0.3551 766,858 +0.00(+0.03%)
Mar 14, 2022 0.3500 0.3680 0.3500 0.3550 1,227,445 -0.00(-0.25%)
Mar 11, 2022 0.3860 0.3860 0.3450 0.3559 948,819 +0.02(+4.68%)
Mar 10, 2022 0.3300 0.3915 0.3251 0.3400 4,954,451 +0.00(+1.19%)
Mar 09, 2022 0.3400 0.3500 0.3255 0.3360 1,415,016 -0.01(-3.45%)
Mar 08, 2022 0.3280 0.3480 0.3100 0.3480 1,339,748 +0.03(+8.58%)
Mar 07, 2022 0.3037 0.3205 0.3037 0.3205 1,455,579 +0.02(+6.83%)
Mar 04, 2022 0.3000 0.3078 0.3000 0.3000 2,021,628 +0.00(+0.00%)
Mar 03, 2022 0.3070 0.3070 0.2950 0.3000 1,663,762 +0.00(+1.01%)
Mar 02, 2022 0.2980 0.3100 0.2970 0.2970 1,471,748 -0.01(-1.66%)
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.