Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.1800 0.1781 0.1700 0.1729 283,703 +0.00(+0.64%)
Oct 30, 2023 0.1800 0.1780 0.1658 0.1718 334,144 -0.00(-0.69%)
Oct 27, 2023 0.1765 0.1775 0.1700 0.1730 192,600 -0.01(-5.46%)
Oct 26, 2023 0.1692 0.1910 0.1640 0.1830 668,344 +0.02(+11.93%)
Oct 25, 2023 0.1863 0.1863 0.1606 0.1635 792,111 -0.02(-9.22%)
Oct 24, 2023 0.1980 0.1980 0.1775 0.1801 690,513 -0.01(-5.46%)
Oct 23, 2023 0.1973 0.1973 0.1825 0.1905 699,750 -0.01(-3.59%)
Oct 20, 2023 0.2300 0.2301 0.1950 0.1976 945,867 -0.03(-12.72%)
Oct 19, 2023 0.2550 0.2645 0.2250 0.2264 461,663 -0.03(-12.69%)
Oct 18, 2023 0.2490 0.2598 0.2264 0.2593 466,693 +0.01(+5.41%)
Oct 17, 2023 0.2300 0.2570 0.2230 0.2460 212,069 +0.01(+4.77%)
Oct 16, 2023 0.2500 0.2499 0.2230 0.2348 586,578 -0.00(-0.25%)
Oct 13, 2023 0.2507 0.2700 0.1800 0.2354 2,176,905 -0.03(-12.52%)
Oct 12, 2023 0.2600 0.2849 0.2500 0.2691 398,809 +0.03(+10.29%)
Oct 11, 2023 0.2364 0.2600 0.2349 0.2440 209,628 +0.01(+5.99%)
Oct 10, 2023 0.2181 0.2400 0.2170 0.2302 167,062 +0.01(+2.31%)
Oct 09, 2023 0.2222 0.2445 0.2151 0.2250 126,675 +0.00(+1.26%)
Oct 06, 2023 0.2211 0.2300 0.2100 0.2222 297,828 +0.00(+1.00%)
Oct 05, 2023 0.2300 0.2299 0.2200 0.2200 70,808 -0.01(-3.89%)
Oct 04, 2023 0.2200 0.2300 0.2030 0.2289 2,103,538 +0.01(+4.52%)
Oct 03, 2023 0.2300 0.2490 0.2150 0.2190 840,613 -0.00(-1.79%)
Oct 02, 2023 0.2300 0.2495 0.2150 0.2230 208,422 -0.00(-0.84%)
Sep 29, 2023 0.2200 0.2280 0.2200 0.2249 165,768 +0.01(+4.31%)
Sep 28, 2023 0.2240 0.2290 0.2151 0.2156 173,765 -0.00(-1.01%)
Sep 27, 2023 0.2200 0.2299 0.2155 0.2178 82,738 +0.00(+2.11%)
Sep 26, 2023 0.2080 0.2288 0.2030 0.2133 147,721 +0.00(+1.23%)
Sep 25, 2023 0.2300 0.2250 0.2105 0.2107 745,964 -0.02(-6.69%)
Sep 22, 2023 0.2321 0.2550 0.2248 0.2258 492,880 -0.01(-2.67%)
Sep 21, 2023 0.2300 0.2350 0.2250 0.2320 312,949 +0.00(+0.74%)
Sep 20, 2023 0.2480 0.2498 0.2300 0.2303 598,507 -0.01(-6.00%)
Sep 19, 2023 0.2500 0.2586 0.2420 0.2450 361,438 +0.00(+1.74%)
Sep 18, 2023 0.2710 0.2929 0.2331 0.2408 1,188,232 -0.06(-20.53%)
Sep 15, 2023 0.3000 0.3137 0.2555 0.3030 1,639,868 +0.03(+10.14%)
Sep 14, 2023 0.2820 0.2910 0.2701 0.2751 287,274 -0.01(-2.06%)
Sep 13, 2023 0.2506 0.3150 0.2501 0.2809 1,099,418 +0.03(+10.29%)
Sep 12, 2023 0.2485 0.2765 0.2450 0.2547 584,992 +0.01(+2.70%)
Sep 11, 2023 0.2790 0.2790 0.2400 0.2480 1,193,523 -0.03(-10.14%)
Sep 08, 2023 0.2925 0.3020 0.2750 0.2760 574,117 -0.01(-4.83%)
Sep 07, 2023 0.3109 0.3109 0.2805 0.2900 719,148 -0.03(-9.52%)
Sep 06, 2023 0.3380 0.3475 0.3000 0.3205 650,831 -0.02(-5.74%)
Sep 05, 2023 0.3489 0.3499 0.3310 0.3400 226,781 -0.01(-2.86%)
Sep 01, 2023 0.3412 0.3850 0.3302 0.3500 588,397 +0.01(+1.74%)
Aug 31, 2023 0.3451 0.3488 0.3300 0.3440 328,029 -0.01(-1.43%)
Aug 30, 2023 0.3500 0.3500 0.3248 0.3490 143,521 +0.00(+0.00%)
Aug 29, 2023 0.3300 0.3500 0.3200 0.3490 431,299 +0.02(+6.40%)
Aug 28, 2023 0.3300 0.3409 0.3200 0.3280 340,460 -0.01(-3.47%)
Aug 25, 2023 0.3500 0.3500 0.3370 0.3398 113,710 +0.00(+0.24%)
Aug 24, 2023 0.3392 0.3500 0.3301 0.3390 199,631 -0.00(-0.06%)
Aug 23, 2023 0.3298 0.3500 0.3259 0.3392 232,746 -0.00(-0.24%)
Aug 22, 2023 0.3450 0.3500 0.3101 0.3400 303,502 -0.01(-2.55%)
Aug 21, 2023 0.3290 0.3500 0.3290 0.3489 307,073 +0.02(+6.05%)
Aug 18, 2023 0.3270 0.3300 0.2999 0.3290 437,359 +0.00(+0.30%)
Aug 17, 2023 0.3380 0.3388 0.3044 0.3280 374,564 -0.00(-0.61%)
Aug 16, 2023 0.2960 0.3365 0.2960 0.3300 677,042 +0.03(+9.09%)
Aug 15, 2023 0.3210 0.3348 0.2792 0.3025 1,665,922 -0.03(-8.08%)
Aug 14, 2023 0.3800 0.3800 0.3000 0.3291 1,726,025 -0.05(-12.24%)
Aug 11, 2023 0.3750 0.3899 0.3612 0.3750 903,473 +0.01(+2.74%)
Aug 10, 2023 0.3925 0.3950 0.3450 0.3650 1,996,748 -0.02(-5.81%)
Aug 09, 2023 0.4100 0.4190 0.3818 0.3875 570,569 -0.00(-0.90%)
Aug 08, 2023 0.3800 0.3997 0.3740 0.3910 652,112 +0.01(+1.30%)
Aug 07, 2023 0.3940 0.3940 0.3821 0.3860 488,729 -0.01(-2.03%)
Aug 04, 2023 0.4066 0.4350 0.3528 0.3940 1,272,296 -0.01(-3.08%)
Aug 03, 2023 0.4100 0.4248 0.4006 0.4065 750,324 -0.01(-2.31%)
Aug 02, 2023 0.4500 0.4599 0.4010 0.4161 1,236,747 -0.04(-9.54%)
Aug 01, 2023 0.4760 0.4800 0.4500 0.4600 857,825 +0.01(+1.10%)
Jul 31, 2023 0.5000 0.5249 0.4400 0.4550 2,488,715 -0.02(-4.99%)
Jul 28, 2023 0.4500 0.5000 0.4300 0.4789 2,115,401 +0.04(+8.84%)
Jul 27, 2023 0.4100 0.4699 0.4113 0.4400 1,489,951 +0.02(+3.77%)
Jul 26, 2023 0.4200 0.4300 0.4000 0.4240 569,508 +0.00(+0.00%)
Jul 25, 2023 0.3900 0.4400 0.3856 0.4240 1,230,434 +0.03(+6.53%)
Jul 24, 2023 0.3700 0.4000 0.3328 0.3980 1,235,807 +0.03(+7.57%)
Jul 21, 2023 0.4010 0.4029 0.3681 0.3700 1,892,902 -0.03(-7.50%)
Jul 20, 2023 0.4285 0.4290 0.3800 0.4000 1,413,108 -0.02(-4.76%)
Jul 19, 2023 0.4100 0.4240 0.3951 0.4200 2,910,437 +0.01(+3.70%)
Jul 18, 2023 0.4480 0.4480 0.3940 0.4050 3,214,494 +0.01(+2.79%)
Jul 17, 2023 0.4000 0.4039 0.3905 0.3940 817,213 +0.00(+0.13%)
Jul 14, 2023 0.4050 0.4200 0.3900 0.3935 461,457 -0.02(-4.37%)
Jul 13, 2023 0.4176 0.4176 0.4070 0.4115 637,969 +0.01(+1.73%)
Jul 12, 2023 0.4000 0.4050 0.3889 0.4045 673,822 +0.02(+6.17%)
Jul 11, 2023 0.3820 0.3900 0.3711 0.3810 1,022,434 +0.01(+1.33%)
Jul 10, 2023 0.3710 0.3781 0.3703 0.3760 637,490 -0.00(-0.79%)
Jul 07, 2023 0.4033 0.4033 0.3611 0.3790 1,234,908 -0.01(-3.44%)
Jul 06, 2023 0.4270 0.4270 0.3900 0.3925 621,282 -0.02(-4.27%)
Jul 05, 2023 0.4300 0.4364 0.4011 0.4100 381,777 -0.01(-2.40%)
Jul 03, 2023 0.4168 0.4500 0.4000 0.4201 170,433 +0.02(+5.02%)
Jun 30, 2023 0.4300 0.4300 0.3920 0.4000 460,371 -0.01(-1.96%)
Jun 29, 2023 0.4400 0.4499 0.3821 0.4080 779,086 -0.02(-5.51%)
Jun 28, 2023 0.4500 0.4563 0.4281 0.4318 669,302 -0.02(-4.04%)
Jun 27, 2023 0.4587 0.4679 0.4266 0.4500 860,825 -0.01(-1.75%)
Jun 26, 2023 0.4811 0.4917 0.4450 0.4580 803,639 -0.02(-4.02%)
Jun 23, 2023 0.5585 0.5585 0.4610 0.4772 1,627,325 -0.06(-11.22%)
Jun 22, 2023 0.5880 0.5890 0.5100 0.5375 1,046,720 -0.03(-5.70%)
Jun 21, 2023 0.6000 0.5989 0.5650 0.5700 499,116 +0.01(+1.79%)
Jun 20, 2023 0.5464 0.6400 0.5396 0.5600 1,128,455 +0.03(+5.66%)
Jun 16, 2023 0.5540 0.5540 0.5300 0.5300 353,150 -0.01(-2.21%)
Jun 15, 2023 0.5340 0.5499 0.5340 0.5420 362,130 -0.02(-3.21%)
May 08, 2023 0.5500 0.6594 0.5500 0.5600 516,627 -0.01(-1.75%)
May 05, 2023 0.5400 0.5930 0.5302 0.5700 249,675 +0.04(+7.55%)
May 04, 2023 0.5394 0.5697 0.5300 0.5300 264,677 -0.01(-2.05%)
May 03, 2023 0.6000 0.6098 0.5403 0.5411 135,251 -0.02(-3.44%)
May 02, 2023 0.6000 0.6201 0.5603 0.5604 125,635 -0.02(-3.55%)
May 01, 2023 0.6490 0.6490 0.5555 0.5810 244,362 -0.05(-7.78%)
Apr 28, 2023 0.6400 0.6728 0.6103 0.6300 177,980 -0.02(-3.08%)
Apr 27, 2023 0.6700 0.6700 0.6107 0.6500 208,500 +0.02(+3.13%)
Apr 26, 2023 0.6700 0.6799 0.6102 0.6303 193,325 -0.03(-4.50%)
Apr 25, 2023 0.6800 0.6800 0.6500 0.6600 155,304 +0.01(+1.54%)
Apr 24, 2023 0.6900 0.6930 0.6500 0.6500 217,275 -0.02(-2.97%)
Apr 21, 2023 0.7020 0.7716 0.6500 0.6699 337,907 -0.06(-8.23%)
Apr 20, 2023 0.7800 0.8050 0.7000 0.7300 567,997 +0.01(+1.47%)
Apr 19, 2023 0.7400 0.7559 0.6793 0.7194 177,889 -0.02(-2.78%)
Apr 18, 2023 0.7300 0.7600 0.6901 0.7400 216,044 +0.02(+2.78%)
Apr 17, 2023 0.6900 0.7700 0.6800 0.7200 219,595 +0.03(+4.35%)
Apr 14, 2023 0.7450 0.7492 0.6600 0.6900 296,187 -0.05(-7.30%)
Apr 13, 2023 0.7800 0.7958 0.7300 0.7443 132,500 -0.03(-3.34%)
Apr 12, 2023 0.8300 0.8300 0.7500 0.7700 117,240 -0.04(-4.94%)
Apr 11, 2023 0.8400 0.8600 0.7705 0.8100 134,603 -0.02(-2.40%)
Apr 10, 2023 0.8000 0.9038 0.7510 0.8299 158,372 +0.00(+0.01%)
Apr 06, 2023 0.7976 0.8300 0.7500 0.8298 170,951 +0.03(+4.04%)
Apr 05, 2023 0.8600 0.8700 0.7800 0.7976 113,900 -0.06(-7.08%)
Apr 04, 2023 0.9700 0.9700 0.8200 0.8584 125,794 -0.07(-7.21%)
Apr 03, 2023 1.010 1.050 0.9200 0.9251 140,665 -0.10(-10.18%)
Mar 31, 2023 0.9900 1.090 0.9500 1.030 102,302 +0.04(+4.05%)
Mar 30, 2023 1.030 1.080 0.9300 0.9899 371,636 +0.08(+8.78%)
Mar 29, 2023 0.8051 0.9700 0.8010 0.9100 415,780 +0.13(+16.52%)
Mar 28, 2023 0.8700 0.8800 0.7802 0.7810 319,477 -0.04(-4.76%)
Mar 27, 2023 0.8800 0.8900 0.7920 0.8200 171,957 -0.05(-5.77%)
Mar 24, 2023 0.8410 0.9194 0.8410 0.8702 48,887 +0.00(+0.02%)
Mar 23, 2023 0.8578 0.9400 0.8400 0.8700 71,314 +0.02(+2.35%)
Mar 22, 2023 0.9300 0.9345 0.8310 0.8500 302,816 -0.05(-5.19%)
Mar 21, 2023 0.9200 0.9693 0.8900 0.8965 181,765 -0.01(-0.98%)
Mar 20, 2023 0.9600 0.9700 0.8706 0.9054 369,601 -0.07(-6.72%)
Mar 17, 2023 1.010 1.028 0.9300 0.9706 420,453 -0.04(-3.90%)
Mar 16, 2023 1.000 1.060 1.000 1.010 103,266 -0.01(-0.98%)
Mar 15, 2023 1.100 1.110 1.020 1.020 87,583 -0.10(-8.93%)
Mar 14, 2023 1.200 1.280 1.120 1.120 183,023 -0.05(-4.27%)
Mar 13, 2023 1.260 1.280 1.160 1.170 124,790 -0.14(-10.76%)
Mar 10, 2023 1.390 1.400 1.250 1.311 177,049 -0.05(-3.60%)
Mar 09, 2023 1.390 1.410 1.300 1.360 187,555 -0.06(-4.23%)
Mar 08, 2023 1.400 1.420 1.380 1.420 49,226 +0.04(+2.90%)
Mar 07, 2023 1.470 1.470 1.370 1.380 95,522 -0.08(-5.48%)
Mar 06, 2023 1.490 1.520 1.460 1.460 34,744 -0.02(-1.35%)
Mar 03, 2023 1.460 1.515 1.430 1.480 49,507 +0.04(+2.78%)
Mar 02, 2023 1.430 1.440 1.400 1.440 31,895 +0.02(+1.41%)
Mar 01, 2023 1.480 1.480 1.389 1.420 53,932 +0.04(+2.90%)
Feb 28, 2023 1.270 1.400 1.270 1.380 39,613 +0.10(+7.81%)
Feb 27, 2023 1.320 1.350 1.275 1.280 71,941 -0.02(-1.54%)
Feb 24, 2023 1.360 1.400 1.300 1.300 110,363 -0.05(-3.70%)
Feb 23, 2023 1.410 1.420 1.340 1.350 153,166 -0.06(-4.26%)
Feb 22, 2023 1.520 1.520 1.380 1.410 57,105 -0.04(-2.76%)
Feb 21, 2023 1.560 1.560 1.450 1.450 81,346 -0.14(-8.81%)
Feb 17, 2023 1.620 1.670 1.590 1.590 92,308 -0.09(-5.36%)
Feb 16, 2023 1.680 1.870 1.600 1.680 197,221 +0.00(+0.00%)
Feb 15, 2023 1.790 1.790 1.680 1.680 174,730 -0.06(-3.45%)
Feb 14, 2023 1.770 1.860 1.720 1.740 44,113 -0.03(-1.69%)
Feb 13, 2023 1.830 1.830 1.760 1.770 56,259 -0.03(-1.67%)
Feb 10, 2023 1.800 1.800 1.720 1.800 53,949 +0.09(+5.26%)
Feb 09, 2023 1.847 1.877 1.700 1.710 98,554 -0.13(-7.07%)
Feb 08, 2023 1.800 1.960 1.800 1.840 26,022 +0.06(+3.37%)
Feb 07, 2023 1.920 1.920 1.760 1.780 75,744 -0.08(-4.30%)
Feb 06, 2023 1.940 1.965 1.810 1.860 88,402 -0.13(-6.53%)
Feb 03, 2023 2.040 2.040 1.980 1.990 44,990 -0.02(-1.00%)
Feb 02, 2023 2.020 2.120 2.010 2.010 73,479 +0.01(+0.50%)
Feb 01, 2023 2.030 2.070 1.950 2.000 76,975 -0.02(-0.99%)
Jan 31, 2023 2.050 2.070 2.000 2.020 103,547 -0.01(-0.49%)
Jan 30, 2023 2.110 2.120 2.030 2.030 38,157 -0.10(-4.69%)
Jan 27, 2023 2.020 2.160 2.000 2.130 54,413 +0.08(+3.90%)
Jan 26, 2023 2.180 2.180 2.010 2.050 72,909 -0.07(-3.07%)
Jan 25, 2023 2.140 2.140 2.040 2.115 132,838 -0.03(-1.63%)
Jan 24, 2023 2.140 2.180 2.060 2.150 320,908 +0.09(+4.62%)
Jan 23, 2023 2.080 2.120 1.980 2.055 111,593 -0.03(-1.67%)
Jan 20, 2023 1.880 2.090 1.870 2.090 185,413 +0.24(+13.28%)
Jan 19, 2023 2.020 2.020 1.831 1.845 137,805 -0.18(-8.66%)
Jan 18, 2023 1.800 2.090 1.710 2.020 727,196 +0.25(+14.12%)
Jan 17, 2023 1.650 1.800 1.530 1.770 249,657 +0.14(+8.59%)
Jan 13, 2023 1.580 1.710 1.420 1.630 269,059 -0.05(-2.98%)
Jan 12, 2023 1.670 1.760 1.490 1.680 2,188,041 +0.15(+9.80%)
Jan 11, 2023 1.470 1.580 1.460 1.530 99,877 +0.07(+4.79%)
Jan 10, 2023 1.480 1.480 1.380 1.460 38,956 +0.06(+4.29%)
Jan 09, 2023 1.400 1.460 1.400 1.400 37,175 +0.01(+0.72%)
Jan 06, 2023 1.350 1.469 1.350 1.390 48,415 +0.04(+2.96%)
Jan 05, 2023 1.430 1.430 1.320 1.350 86,766 -0.04(-2.88%)
Jan 04, 2023 1.310 1.410 1.310 1.390 70,604 +0.07(+5.30%)
Jan 03, 2023 1.380 1.380 1.300 1.320 34,333 -0.02(-1.49%)
Dec 30, 2022 1.300 1.350 1.270 1.340 201,865 +0.05(+3.88%)
Dec 29, 2022 1.230 1.330 1.220 1.290 54,909 +0.05(+4.03%)
Dec 28, 2022 1.260 1.270 1.230 1.240 71,453 +0.00(+0.00%)
Dec 27, 2022 1.310 1.320 1.240 1.240 67,196 -0.10(-7.81%)
Dec 23, 2022 1.340 1.360 1.340 1.345 17,972 -0.02(-1.10%)
Dec 22, 2022 1.330 1.380 1.320 1.360 48,514 -0.01(-0.73%)
Dec 21, 2022 1.310 1.382 1.300 1.370 39,311 +0.06(+4.58%)
Dec 20, 2022 1.300 1.350 1.223 1.310 63,637 +0.00(+0.00%)
Dec 19, 2022 1.360 1.380 1.300 1.310 107,440 -0.05(-3.68%)
Dec 16, 2022 1.320 1.380 1.320 1.360 26,512 +0.01(+0.74%)
Dec 15, 2022 1.330 1.380 1.310 1.350 46,471 +0.01(+0.37%)
Dec 14, 2022 1.320 1.380 1.310 1.345 94,734 +0.03(+2.67%)
Dec 13, 2022 1.400 1.490 1.290 1.310 168,058 -0.08(-5.76%)
Dec 12, 2022 1.410 1.440 1.370 1.390 103,895 -0.06(-4.14%)
Dec 09, 2022 1.550 1.550 1.430 1.450 170,419 -0.09(-5.84%)
Dec 08, 2022 1.640 1.670 1.530 1.540 150,888 -0.09(-5.52%)
Dec 07, 2022 1.650 1.673 1.580 1.630 126,477 +0.01(+0.62%)
Dec 06, 2022 1.650 1.700 1.610 1.620 51,481 -0.02(-1.22%)
Dec 05, 2022 1.700 1.740 1.620 1.640 68,693 -0.06(-3.53%)
Dec 02, 2022 1.680 1.710 1.650 1.700 61,827 +0.04(+2.41%)
Dec 01, 2022 1.670 1.710 1.632 1.660 82,022 +0.02(+1.22%)
Nov 30, 2022 1.680 1.680 1.620 1.640 115,500 -0.02(-1.20%)
Nov 29, 2022 1.710 1.760 1.630 1.660 116,648 -0.04(-2.06%)
Nov 28, 2022 1.760 1.790 1.690 1.695 38,173 -0.05(-3.14%)
Nov 25, 2022 1.740 1.780 1.730 1.750 28,449 +0.03(+1.74%)
Nov 23, 2022 1.700 1.750 1.695 1.720 112,083 +0.02(+1.18%)
Nov 22, 2022 1.730 1.740 1.690 1.700 86,698 -0.07(-3.95%)
Nov 21, 2022 1.830 1.840 1.720 1.770 108,248 -0.06(-3.28%)
Nov 18, 2022 1.890 1.930 1.750 1.830 143,294 -0.05(-2.66%)
Nov 17, 2022 1.920 1.940 1.800 1.880 144,601 -0.07(-3.59%)
Nov 16, 2022 2.040 2.040 1.940 1.950 76,244 -0.05(-2.50%)
Nov 15, 2022 2.150 2.254 1.940 2.000 327,386 -0.34(-14.53%)
Nov 14, 2022 2.310 2.400 2.280 2.340 78,116 -0.02(-0.85%)
Nov 11, 2022 2.450 2.473 2.240 2.360 79,364 +0.00(+0.00%)
Nov 10, 2022 2.340 2.555 2.210 2.360 291,796 +0.10(+4.42%)
Nov 09, 2022 2.300 2.490 2.250 2.260 67,427 -0.15(-6.22%)
Nov 08, 2022 2.190 2.540 2.130 2.410 212,011 +0.17(+7.59%)
Nov 07, 2022 2.230 2.280 2.179 2.240 33,657 +0.04(+1.82%)
Nov 04, 2022 2.170 2.270 2.140 2.200 68,324 -0.02(-0.90%)
Nov 03, 2022 2.060 2.260 2.020 2.220 77,619 +0.18(+8.82%)
Nov 02, 2022 2.130 2.150 2.020 2.040 36,121 -0.13(-5.99%)
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.