Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.4700 0.4798 0.4500 0.4500 24,172 +0.00(+0.00%)
Sep 28, 2023 0.4725 0.4891 0.4500 0.4500 14,295 +0.00(+0.00%)
Sep 27, 2023 0.4600 0.4699 0.4430 0.4500 19,582 -0.02(-4.23%)
Sep 26, 2023 0.4999 0.4999 0.4400 0.4699 83,923 -0.01(-1.07%)
Sep 25, 2023 0.4600 0.4800 0.4750 0.4750 17,334 +0.00(+0.00%)
Sep 22, 2023 0.4601 0.4970 0.4600 0.4750 37,733 -0.01(-1.04%)
Sep 21, 2023 0.4700 0.4800 0.4700 0.4800 12,152 +0.02(+3.94%)
Sep 20, 2023 0.4700 0.4970 0.4600 0.4618 19,695 -0.04(-7.27%)
Sep 19, 2023 0.4761 0.4999 0.4400 0.4980 12,890 -0.00(-0.40%)
Sep 18, 2023 0.4983 0.5000 0.4304 0.5000 21,403 +0.00(+0.00%)
Sep 15, 2023 0.4500 0.5000 0.4399 0.5000 70,490 +0.01(+2.46%)
Sep 14, 2023 0.4600 0.4880 0.4501 0.4880 32,709 +0.01(+2.52%)
Sep 13, 2023 0.4970 0.5150 0.4700 0.4760 81,130 -0.02(-4.38%)
Sep 12, 2023 0.5154 0.5154 0.4813 0.4978 25,645 -0.01(-1.97%)
Sep 11, 2023 0.4838 0.5177 0.4635 0.5078 33,266 +0.01(+1.93%)
Sep 08, 2023 0.4900 0.4991 0.4820 0.4982 37,881 -0.00(-0.30%)
Sep 07, 2023 0.5000 0.5010 0.4820 0.4997 30,108 +0.01(+1.46%)
Sep 06, 2023 0.4940 0.5300 0.4800 0.4925 155,552 +0.01(+1.23%)
Sep 05, 2023 0.5010 0.5300 0.4500 0.4865 69,251 -0.01(-2.89%)
Sep 01, 2023 0.5159 0.5300 0.4700 0.5010 45,975 -0.01(-1.71%)
Aug 31, 2023 0.4849 0.5199 0.4849 0.5097 16,790 +0.00(+0.69%)
Aug 30, 2023 0.4880 0.5279 0.4852 0.5062 18,032 +0.02(+3.31%)
Aug 29, 2023 0.4870 0.5104 0.4850 0.4900 36,192 -0.01(-2.02%)
Aug 28, 2023 0.5000 0.5180 0.5000 0.5001 18,340 +0.01(+2.06%)
Aug 25, 2023 0.4859 0.5290 0.4850 0.4900 13,333 -0.01(-2.18%)
Aug 24, 2023 0.4900 0.5260 0.4800 0.5009 104,180 -0.01(-1.07%)
Aug 23, 2023 0.5000 0.5063 0.4901 0.5063 29,030 -0.00(-0.53%)
Aug 22, 2023 0.5000 0.5280 0.4970 0.5090 7,570 -0.01(-0.97%)
Aug 21, 2023 0.4954 0.5197 0.4950 0.5140 38,377 -0.01(-2.34%)
Aug 18, 2023 0.5100 0.5263 0.4900 0.5263 65,396 +0.01(+2.00%)
Aug 17, 2023 0.5000 0.5279 0.4975 0.5160 16,653 -0.01(-2.81%)
Aug 16, 2023 0.5530 0.5530 0.4900 0.5309 143,565 -0.02(-3.98%)
Aug 15, 2023 0.5530 0.5599 0.5500 0.5529 21,282 -0.02(-4.26%)
Aug 14, 2023 0.5600 0.5780 0.5458 0.5775 28,385 -0.00(-0.09%)
Aug 11, 2023 0.5800 0.5800 0.5596 0.5780 44,496 +0.00(+0.12%)
Aug 10, 2023 0.6000 0.6290 0.5676 0.5773 50,476 -0.01(-1.74%)
Aug 09, 2023 0.5800 0.5899 0.5793 0.5875 31,586 -0.01(-1.49%)
Aug 08, 2023 0.5900 0.6299 0.5720 0.5964 141,294 +0.00(+0.13%)
Aug 07, 2023 0.6110 0.6199 0.5830 0.5956 38,388 -0.02(-3.66%)
Aug 04, 2023 0.6200 0.6200 0.6051 0.6182 7,873 +0.01(+1.38%)
Aug 03, 2023 0.6122 0.6279 0.6000 0.6098 33,953 -0.02(-2.59%)
Aug 02, 2023 0.6200 0.6288 0.6043 0.6260 48,274 +0.00(+0.02%)
Aug 01, 2023 0.6076 0.6399 0.6000 0.6259 65,739 -0.02(-2.37%)
Jul 31, 2023 0.6330 0.6500 0.6110 0.6411 81,020 +0.04(+6.50%)
Jul 28, 2023 0.6200 0.6299 0.5900 0.6020 87,246 -0.01(-1.46%)
Jul 27, 2023 0.6000 0.6400 0.5970 0.6109 87,287 +0.01(+1.82%)
Jul 26, 2023 0.6684 0.6684 0.6000 0.6000 77,287 -0.01(-2.09%)
Jul 25, 2023 0.6690 0.6690 0.6055 0.6128 89,166 -0.04(-5.42%)
Jul 24, 2023 0.6700 0.7200 0.6042 0.6479 198,622 -0.03(-4.69%)
Jul 21, 2023 0.6100 0.7386 0.6000 0.6798 547,760 +0.10(+16.88%)
Jul 20, 2023 0.5930 0.6147 0.5510 0.5816 53,819 -0.01(-1.92%)
Jul 19, 2023 0.5900 0.6090 0.5800 0.5930 66,186 -0.02(-3.26%)
Jul 18, 2023 0.6200 0.6200 0.6002 0.6130 59,697 +0.01(+0.84%)
Jul 17, 2023 0.6200 0.6200 0.5928 0.6079 48,212 +0.01(+1.30%)
Jul 14, 2023 0.6260 0.6260 0.5980 0.6001 43,065 -0.02(-2.74%)
Jul 13, 2023 0.6300 0.6399 0.5505 0.6170 188,328 -0.01(-1.25%)
Jul 12, 2023 0.6200 0.6465 0.6177 0.6248 41,198 -0.01(-1.48%)
Jul 11, 2023 0.6311 0.6600 0.6100 0.6342 84,009 +0.00(+0.30%)
Jul 10, 2023 0.6300 0.6685 0.6300 0.6323 17,844 -0.01(-1.83%)
Jul 07, 2023 0.6297 0.6696 0.6223 0.6441 61,284 +0.00(+0.56%)
Jul 06, 2023 0.6500 0.6700 0.6300 0.6405 42,402 -0.02(-3.07%)
Jul 05, 2023 0.6600 0.6785 0.6500 0.6608 33,795 -0.02(-2.81%)
Jul 03, 2023 0.6700 0.6799 0.6614 0.6799 25,367 +0.01(+1.48%)
Jun 30, 2023 0.6700 0.6799 0.6600 0.6700 55,706 -0.01(-1.15%)
Jun 29, 2023 0.6800 0.6916 0.6602 0.6778 40,085 -0.00(-0.01%)
Jun 28, 2023 0.6700 0.6900 0.6580 0.6779 21,330 +0.01(+1.38%)
Jun 27, 2023 0.6569 0.6999 0.6500 0.6687 30,775 -0.01(-1.53%)
Jun 26, 2023 0.7000 0.7000 0.6500 0.6791 24,118 -0.01(-0.86%)
Jun 23, 2023 0.6800 0.7000 0.6600 0.6850 72,827 +0.02(+2.24%)
Jun 22, 2023 0.6497 0.7100 0.6451 0.6700 64,495 -0.00(-0.49%)
Jun 21, 2023 0.6900 0.7058 0.6500 0.6733 68,940 -0.03(-4.60%)
Jun 20, 2023 0.7500 0.7500 0.6811 0.7058 43,798 -0.01(-1.63%)
Jun 16, 2023 0.7000 0.7199 0.6500 0.7175 131,164 +0.06(+8.71%)
Jun 15, 2023 0.6600 0.6941 0.6600 0.6600 84,247 -0.13(-16.46%)
May 08, 2023 0.8200 0.8200 0.7704 0.7900 10,012 +0.01(+1.27%)
May 05, 2023 0.7976 0.8000 0.7701 0.7801 15,872 -0.01(-1.42%)
May 04, 2023 0.8000 0.8000 0.7761 0.7913 21,450 +0.01(+1.92%)
May 03, 2023 0.8100 0.8100 0.7710 0.7764 14,120 -0.03(-3.13%)
May 02, 2023 0.7900 0.8200 0.7900 0.8015 9,666 +0.01(+1.46%)
May 01, 2023 0.8122 0.8300 0.7736 0.7900 4,953 +0.02(+2.12%)
Apr 28, 2023 0.8001 0.8281 0.7708 0.7736 15,508 -0.03(-3.31%)
Apr 27, 2023 0.8199 0.8362 0.8000 0.8001 9,534 -0.01(-1.22%)
Apr 26, 2023 0.8500 0.8700 0.8000 0.8100 34,115 -0.01(-1.23%)
Apr 25, 2023 0.8350 0.8350 0.8200 0.8201 4,044 -0.01(-1.78%)
Apr 24, 2023 0.8400 0.8500 0.8300 0.8350 14,571 -0.04(-4.14%)
Apr 21, 2023 0.8153 0.9120 0.8153 0.8711 13,314 +0.02(+2.48%)
Apr 20, 2023 0.8620 0.9500 0.8383 0.8500 39,536 -0.01(-1.33%)
Apr 19, 2023 0.8800 0.8925 0.8532 0.8615 16,497 -0.05(-5.33%)
Apr 18, 2023 0.8000 0.9600 0.8000 0.9100 60,682 +0.07(+8.59%)
Apr 17, 2023 0.8100 0.8380 0.8100 0.8380 20,710 +0.03(+3.46%)
Apr 14, 2023 0.8210 0.8380 0.8000 0.8100 32,871 -0.03(-3.34%)
Apr 13, 2023 0.8100 0.8380 0.8100 0.8380 6,082 +0.02(+2.29%)
Apr 12, 2023 0.8380 0.8380 0.8100 0.8192 17,214 -0.02(-2.24%)
Apr 11, 2023 0.8000 0.8380 0.7952 0.8380 6,537 -0.00(-0.30%)
Apr 10, 2023 0.8300 0.8440 0.8151 0.8405 25,317 +0.03(+3.13%)
Apr 06, 2023 0.8600 0.8600 0.7801 0.8150 56,914 -0.05(-5.78%)
Apr 05, 2023 0.8840 0.9299 0.8262 0.8650 78,482 -0.07(-7.00%)
Apr 04, 2023 0.9300 0.9483 0.9002 0.9301 22,713 +0.00(+0.01%)
Apr 03, 2023 0.9800 0.9800 0.9300 0.9300 23,368 -0.04(-4.47%)
Mar 31, 2023 0.9700 1.010 0.9100 0.9735 100,422 +0.05(+5.84%)
Mar 30, 2023 0.9400 0.9450 0.9000 0.9198 6,791 +0.04(+4.01%)
Mar 29, 2023 0.8801 0.9600 0.8406 0.8843 41,776 -0.02(-1.74%)
Mar 28, 2023 0.9100 0.9398 0.8900 0.9000 8,234 -0.04(-4.26%)
Mar 27, 2023 0.8200 1.000 0.8135 0.9400 88,656 +0.10(+11.89%)
Mar 24, 2023 0.8000 0.8402 0.7900 0.8401 52,311 +0.03(+3.73%)
Mar 23, 2023 0.8500 0.8500 0.7961 0.8099 37,120 -0.04(-5.19%)
Mar 22, 2023 0.8450 0.9099 0.8375 0.8542 12,269 +0.00(+0.35%)
Mar 21, 2023 0.8553 0.9001 0.8500 0.8512 13,655 +0.01(+1.44%)
Mar 20, 2023 0.8600 0.8750 0.8290 0.8391 29,791 -0.03(-3.55%)
Mar 17, 2023 0.8800 0.9300 0.8700 0.8700 56,937 -0.03(-2.90%)
Mar 16, 2023 0.9300 0.9300 0.8713 0.8960 38,137 -0.01(-1.53%)
Mar 15, 2023 0.9000 1.020 0.8755 0.9099 100,232 +0.03(+3.40%)
Mar 14, 2023 0.8900 0.9100 0.8713 0.8800 11,733 -0.03(-2.76%)
Mar 13, 2023 0.8500 0.9050 0.8500 0.9050 40,915 +0.02(+2.83%)
Mar 10, 2023 0.8711 0.9000 0.8330 0.8801 15,098 -0.02(-1.99%)
Mar 09, 2023 0.8300 0.9449 0.8201 0.8980 70,259 +0.07(+8.19%)
Mar 08, 2023 0.8500 0.8500 0.8300 0.8300 17,947 -0.02(-2.87%)
Mar 07, 2023 0.8675 0.8729 0.8485 0.8545 16,882 -0.01(-1.61%)
Mar 06, 2023 0.8900 0.8900 0.8621 0.8685 15,775 -0.00(-0.30%)
Mar 03, 2023 0.8699 0.8860 0.8690 0.8711 11,107 +0.00(+0.25%)
Mar 02, 2023 0.8800 0.8869 0.8601 0.8689 14,042 -0.01(-1.26%)
Mar 01, 2023 0.9000 0.9189 0.8710 0.8800 30,846 -0.04(-3.83%)
Feb 28, 2023 0.9100 0.9425 0.9100 0.9150 14,506 -0.02(-1.72%)
Feb 27, 2023 0.9300 0.9600 0.9300 0.9310 10,981 -0.02(-2.19%)
Feb 24, 2023 0.9570 0.9570 0.9300 0.9518 13,534 -0.01(-0.57%)
Feb 23, 2023 0.9300 0.9692 0.9300 0.9573 17,972 +0.01(+1.26%)
Feb 22, 2023 0.9500 0.9893 0.9302 0.9454 19,028 -0.00(-0.48%)
Feb 21, 2023 0.9900 1.030 0.9300 0.9500 26,412 -0.06(-5.94%)
Feb 17, 2023 0.9101 1.110 0.9101 1.010 119,454 +0.08(+8.60%)
Feb 16, 2023 0.9898 1.010 0.8972 0.9300 146,079 -0.09(-8.82%)
Feb 15, 2023 1.020 1.030 1.000 1.020 23,564 +0.00(+0.00%)
Feb 14, 2023 1.000 1.038 0.9200 1.020 73,740 +0.04(+3.56%)
Feb 13, 2023 0.9800 1.000 0.9600 0.9849 24,065 -0.02(-1.50%)
Feb 10, 2023 1.020 1.030 0.9800 0.9999 59,637 -0.01(-1.00%)
Feb 09, 2023 1.050 1.070 1.000 1.010 33,492 -0.06(-5.61%)
Feb 08, 2023 1.180 1.189 1.060 1.070 56,865 -0.09(-7.76%)
Feb 07, 2023 1.130 1.170 1.130 1.160 79,331 +0.01(+0.87%)
Feb 06, 2023 1.080 1.160 1.080 1.150 128,395 +0.05(+4.55%)
Feb 03, 2023 1.070 1.100 1.060 1.100 69,707 +0.04(+3.77%)
Feb 02, 2023 1.070 1.070 1.040 1.060 69,785 +0.03(+2.91%)
Feb 01, 2023 1.060 1.110 1.030 1.030 164,302 -0.02(-1.90%)
Jan 31, 2023 1.070 1.070 1.000 1.050 53,819 +0.00(+0.00%)
Jan 30, 2023 1.020 1.080 1.001 1.050 123,620 +0.04(+3.96%)
Jan 27, 2023 1.010 1.035 0.9800 1.010 41,914 +0.00(+0.00%)
Jan 26, 2023 1.020 1.040 1.000 1.010 85,581 +0.01(+1.00%)
Jan 25, 2023 1.000 1.020 0.9610 1.000 48,954 -0.02(-1.96%)
Jan 24, 2023 1.010 1.080 0.9900 1.020 219,115 +0.02(+2.01%)
Jan 23, 2023 0.9900 1.020 0.9820 0.9999 118,482 +0.03(+3.08%)
Jan 20, 2023 0.9364 0.9899 0.9217 0.9700 104,784 +0.05(+5.33%)
Jan 19, 2023 0.9650 0.9713 0.9000 0.9209 97,492 -0.05(-5.05%)
Jan 18, 2023 1.000 1.000 0.9369 0.9699 76,439 -0.01(-1.03%)
Jan 17, 2023 1.020 1.080 0.9650 0.9800 156,957 -0.04(-3.92%)
Jan 13, 2023 0.9800 1.028 0.9400 1.020 159,507 +0.05(+5.15%)
Jan 12, 2023 0.9200 0.9950 0.9100 0.9700 78,350 +0.03(+3.16%)
Jan 11, 2023 0.9600 0.9600 0.9121 0.9403 104,342 +0.02(+1.92%)
Jan 10, 2023 1.070 1.120 0.8994 0.9226 1,213,788 -0.08(-7.74%)
Jan 09, 2023 0.9500 1.040 0.9302 1.000 131,911 +0.09(+9.48%)
Jan 06, 2023 0.8500 0.9300 0.8500 0.9134 63,503 +0.06(+6.64%)
Jan 05, 2023 0.9000 0.9000 0.8515 0.8565 93,076 -0.04(-4.83%)
Jan 04, 2023 0.8975 0.9300 0.8625 0.9000 60,022 +0.01(+1.13%)
Jan 03, 2023 0.8500 0.9300 0.8500 0.8899 72,691 +0.05(+5.94%)
Dec 30, 2022 0.8476 0.8799 0.8200 0.8400 95,996 -0.01(-1.20%)
Dec 29, 2022 0.8200 0.8700 0.6800 0.8502 210,616 +0.03(+4.15%)
Dec 28, 2022 0.9000 0.9199 0.7121 0.8163 257,575 -0.09(-10.41%)
Dec 27, 2022 0.9300 0.9300 0.8900 0.9111 40,988 -0.01(-1.28%)
Dec 23, 2022 0.9063 0.9499 0.8715 0.9229 126,407 -0.00(-0.30%)
Dec 22, 2022 1.000 1.018 0.9000 0.9257 184,776 -0.09(-9.25%)
Dec 21, 2022 1.070 1.150 0.9735 1.020 1,864,614 +0.00(+0.00%)
Dec 20, 2022 1.100 1.100 1.020 1.020 75,511 -0.08(-7.27%)
Dec 19, 2022 1.130 1.150 1.090 1.100 127,191 -0.06(-5.17%)
Dec 16, 2022 1.140 1.160 1.121 1.160 62,008 -0.01(-0.85%)
Dec 15, 2022 1.230 1.230 1.150 1.170 93,518 -0.05(-4.10%)
Dec 14, 2022 1.200 1.250 1.180 1.220 132,383 -0.01(-0.81%)
Dec 13, 2022 1.290 1.320 1.210 1.230 274,879 -0.03(-2.38%)
Dec 12, 2022 1.190 1.285 1.150 1.260 341,604 +0.09(+7.69%)
Dec 09, 2022 1.180 1.185 1.140 1.170 58,163 -0.03(-2.50%)
Dec 08, 2022 1.170 1.200 1.170 1.200 44,842 +0.02(+1.69%)
Dec 07, 2022 1.180 1.210 1.170 1.180 56,266 -0.02(-1.67%)
Dec 06, 2022 1.260 1.260 1.190 1.200 47,834 -0.02(-1.64%)
Dec 05, 2022 1.300 1.320 1.200 1.220 108,271 -0.08(-6.15%)
Dec 02, 2022 1.300 1.330 1.290 1.300 89,821 -0.05(-3.70%)
Dec 01, 2022 1.340 1.380 1.330 1.350 50,417 +0.01(+0.75%)
Nov 30, 2022 1.340 1.355 1.320 1.340 82,335 -0.01(-0.74%)
Nov 29, 2022 1.380 1.400 1.330 1.350 56,269 -0.03(-2.17%)
Nov 28, 2022 1.370 1.400 1.370 1.380 45,325 -0.02(-1.43%)
Nov 25, 2022 1.360 1.400 1.330 1.400 33,052 +0.02(+1.45%)
Nov 23, 2022 1.440 1.440 1.350 1.380 120,006 -0.04(-2.82%)
Nov 22, 2022 1.450 1.480 1.415 1.420 64,987 -0.03(-2.07%)
Nov 21, 2022 1.430 1.500 1.400 1.450 196,551 +0.03(+2.11%)
Nov 18, 2022 1.390 1.430 1.380 1.420 57,888 +0.04(+2.90%)
Nov 17, 2022 1.480 1.480 1.380 1.380 281,842 -0.18(-11.54%)
Nov 16, 2022 1.650 1.669 1.550 1.560 125,124 -0.14(-8.24%)
Nov 15, 2022 1.720 1.811 1.670 1.700 199,641 -0.17(-9.09%)
Nov 14, 2022 1.800 1.920 1.760 1.870 174,413 +0.01(+0.54%)
Nov 11, 2022 1.630 1.870 1.630 1.860 173,689 +0.25(+15.53%)
Nov 10, 2022 1.550 1.660 1.540 1.610 170,973 +0.08(+5.23%)
Nov 09, 2022 1.690 1.700 1.528 1.530 192,459 -0.18(-10.53%)
Nov 08, 2022 1.740 1.775 1.690 1.710 171,322 -0.04(-2.29%)
Nov 07, 2022 1.800 1.820 1.720 1.750 198,715 -0.06(-3.31%)
Nov 04, 2022 1.930 1.937 1.810 1.810 160,812 -0.09(-4.74%)
Nov 03, 2022 1.830 1.930 1.819 1.900 330,349 -0.03(-1.55%)
Nov 02, 2022 2.170 2.220 1.920 1.930 281,015 -0.23(-10.65%)
Nov 01, 2022 1.970 2.300 1.950 2.160 753,730 +0.19(+9.64%)
Oct 31, 2022 2.000 2.090 1.950 1.970 296,566 -0.09(-4.37%)
Oct 28, 2022 1.870 2.103 1.860 2.060 545,929 +0.15(+7.85%)
Oct 27, 2022 2.020 2.100 1.905 1.910 504,595 -0.12(-5.91%)
Oct 26, 2022 1.950 2.140 1.940 2.030 1,498,100 +0.05(+2.53%)
Oct 25, 2022 1.900 2.050 1.860 1.980 1,727,361 +0.01(+0.51%)
Oct 24, 2022 2.000 2.395 1.940 1.970 51,442,880 +0.37(+23.12%)
Oct 21, 2022 1.560 1.634 1.530 1.600 149,781 +0.04(+2.56%)
Oct 20, 2022 1.600 1.670 1.556 1.560 194,050 -0.05(-3.11%)
Oct 19, 2022 1.800 1.829 1.600 1.610 239,022 -0.19(-10.56%)
Oct 18, 2022 1.890 1.929 1.800 1.800 117,675 -0.09(-4.76%)
Oct 17, 2022 1.830 1.944 1.830 1.890 311,085 +0.06(+3.28%)
Oct 14, 2022 2.060 2.060 1.810 1.830 242,054 -0.22(-10.73%)
Oct 13, 2022 1.850 2.090 1.850 2.050 368,003 +0.09(+4.59%)
Oct 12, 2022 1.820 2.060 1.790 1.960 426,571 +0.13(+7.10%)
Oct 11, 2022 1.840 1.890 1.790 1.830 347,768 -0.05(-2.66%)
Oct 10, 2022 1.940 1.984 1.850 1.880 371,748 -0.14(-6.93%)
Oct 07, 2022 2.250 2.280 2.000 2.020 1,250,446 -0.58(-22.31%)
Oct 06, 2022 2.380 3.180 2.260 2.600 33,997,632 +0.72(+38.30%)
Oct 05, 2022 2.000 2.030 1.720 1.880 499,353 -0.15(-7.39%)
Oct 04, 2022 2.270 2.300 2.020 2.030 590,377 -0.30(-12.88%)
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.