Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.3118 0.3140 0.2781 0.2930 5,169,514 -0.02(-6.98%)
Oct 28, 2022 0.3002 0.3200 0.2945 0.3150 5,184,821 +0.01(+3.08%)
Oct 27, 2022 0.2700 0.3200 0.2660 0.3056 8,932,846 +0.03(+9.53%)
Oct 26, 2022 0.2897 0.2897 0.2610 0.2790 10,864,269 -0.01(-2.07%)
Oct 25, 2022 0.4100 0.4300 0.2800 0.2849 33,167,444 -0.03(-8.10%)
Oct 24, 2022 0.2900 0.3450 0.2770 0.3100 7,407,299 +0.03(+12.69%)
Oct 21, 2022 0.2800 0.2980 0.2551 0.2751 5,268,938 -0.02(-5.40%)
Oct 20, 2022 0.3017 0.3132 0.2500 0.2908 7,550,423 -0.05(-14.47%)
Oct 19, 2022 0.4100 0.4160 0.2800 0.3400 10,253,991 -0.08(-19.26%)
Oct 18, 2022 0.2900 0.5300 0.2800 0.4211 64,857,568 +0.15(+58.07%)
Oct 17, 2022 0.2800 0.2800 0.2600 0.2664 1,274,459 +0.00(+1.60%)
Oct 14, 2022 0.2746 0.3000 0.2500 0.2622 3,059,996 -0.01(-2.64%)
Oct 13, 2022 0.2400 0.2800 0.2400 0.2693 3,614,102 +0.02(+7.72%)
Oct 12, 2022 0.2754 0.2780 0.2390 0.2500 1,324,121 -0.02(-6.05%)
Oct 11, 2022 0.3180 0.3200 0.2505 0.2661 1,590,368 -0.04(-13.44%)
Oct 10, 2022 0.3300 0.3284 0.3000 0.3074 649,957 -0.01(-3.64%)
Oct 07, 2022 0.3396 0.3400 0.3177 0.3190 795,575 -0.02(-6.18%)
Oct 06, 2022 0.3500 0.3600 0.3300 0.3400 676,530 -0.01(-2.19%)
Oct 05, 2022 0.3450 0.3599 0.3300 0.3476 759,105 -0.00(-0.11%)
Oct 04, 2022 0.3400 0.3690 0.3300 0.3480 1,196,963 +0.02(+5.42%)
Oct 03, 2022 0.3600 0.3859 0.3301 0.3301 1,014,081 -0.02(-6.51%)
Sep 30, 2022 0.3663 0.3770 0.3500 0.3531 476,067 -0.01(-2.67%)
Sep 29, 2022 0.3670 0.3799 0.3600 0.3628 871,459 -0.02(-5.89%)
Sep 28, 2022 0.3800 0.3999 0.3750 0.3855 1,023,127 -0.01(-2.16%)
Sep 27, 2022 0.4338 0.4587 0.3830 0.3940 1,180,615 -0.05(-10.45%)
Sep 26, 2022 0.4251 0.4585 0.4200 0.4400 544,823 +0.01(+1.57%)
Sep 23, 2022 0.4471 0.4471 0.4154 0.4332 1,046,011 -0.03(-5.76%)
Sep 22, 2022 0.4800 0.4800 0.4331 0.4597 1,304,181 +0.01(+1.73%)
Sep 21, 2022 0.4500 0.4787 0.4380 0.4519 818,350 +0.02(+3.46%)
Sep 20, 2022 0.4907 0.5040 0.4328 0.4368 1,614,806 -0.05(-11.17%)
Sep 19, 2022 0.5080 0.5200 0.4917 0.4917 1,091,003 -0.02(-4.41%)
Sep 16, 2022 0.5300 0.5440 0.4890 0.5144 1,869,836 -0.02(-3.67%)
Sep 15, 2022 0.5800 0.5900 0.5340 0.5340 1,299,093 -0.03(-5.64%)
Sep 14, 2022 0.5750 0.5948 0.5578 0.5659 978,128 -0.02(-3.79%)
Sep 13, 2022 0.5671 0.5918 0.5520 0.5882 1,595,399 -0.02(-3.57%)
Sep 12, 2022 0.6500 0.6600 0.6051 0.6100 959,181 -0.02(-2.40%)
Sep 09, 2022 0.6298 0.6900 0.6150 0.6250 2,515,712 +0.00(+0.66%)
Sep 08, 2022 0.5879 0.6280 0.5701 0.6209 1,093,063 +0.03(+4.49%)
Sep 07, 2022 0.5800 0.5999 0.5600 0.5942 1,615,465 +0.04(+6.91%)
Sep 06, 2022 0.6400 0.6404 0.5421 0.5558 2,273,418 -0.09(-14.49%)
Sep 02, 2022 0.6700 0.6800 0.6300 0.6500 2,127,908 -0.05(-7.14%)
Sep 01, 2022 0.6200 0.7099 0.6100 0.7000 3,376,609 +0.03(+4.48%)
Aug 31, 2022 0.6901 0.7487 0.6417 0.6700 5,284,075 +0.03(+4.88%)
Aug 30, 2022 0.7250 0.7250 0.6168 0.6388 3,780,653 -0.07(-10.03%)
Aug 29, 2022 0.7000 0.7387 0.6800 0.7100 1,363,356 -0.01(-1.17%)
Aug 26, 2022 0.7700 0.7900 0.7025 0.7184 2,484,791 -0.06(-7.92%)
Aug 25, 2022 0.8700 0.8800 0.7600 0.7802 3,051,420 -0.06(-7.07%)
Aug 24, 2022 1.020 1.030 0.8100 0.8396 6,405,824 -0.07(-7.23%)
Aug 23, 2022 0.9000 0.9400 0.8365 0.9050 1,162,498 -0.03(-2.69%)
Aug 22, 2022 0.8900 0.9450 0.8301 0.9300 3,510,528 -0.03(-3.33%)
Aug 19, 2022 1.100 1.100 0.9474 0.9620 4,380,634 -0.11(-10.09%)
Aug 18, 2022 0.9900 1.090 0.9550 1.070 6,434,657 +0.02(+1.90%)
Aug 17, 2022 1.130 1.130 1.030 1.050 8,774,375 -0.07(-6.25%)
Aug 16, 2022 1.250 1.280 1.060 1.120 18,402,998 -0.31(-21.68%)
Aug 15, 2022 1.610 1.610 1.340 1.430 40,064,496 +0.16(+12.60%)
Aug 12, 2022 1.380 1.460 1.210 1.270 9,658,780 -0.16(-11.19%)
Aug 11, 2022 1.630 1.750 1.330 1.430 21,502,642 -0.05(-3.38%)
Aug 10, 2022 1.640 1.950 1.460 1.480 79,033,416 +0.04(+2.78%)
Aug 09, 2022 1.960 2.390 1.370 1.440 158,332,592 -0.17(-10.56%)
Aug 08, 2022 1.090 1.880 1.010 1.610 217,766,480 +0.86(+114.64%)
Aug 05, 2022 0.6200 0.8000 0.6015 0.7501 9,176,415 +0.16(+27.20%)
Aug 04, 2022 0.6475 0.6600 0.5621 0.5897 4,503,201 -0.01(-1.22%)
Aug 03, 2022 0.5300 0.6100 0.5227 0.5970 2,446,026 +0.08(+15.30%)
Aug 02, 2022 0.4550 0.5250 0.4550 0.5178 1,533,541 +0.03(+6.98%)
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.