Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.4856 0.4856 0.4215 0.4300 60,586 -0.03(-6.52%)
Feb 25, 2022 0.4729 0.4600 0.4300 0.4600 12,082 +0.05(+12.20%)
Feb 24, 2022 0.4141 0.4357 0.4014 0.4100 17,838 -0.05(-10.87%)
Feb 23, 2022 0.4356 0.4600 0.4356 0.4600 7,589 +0.00(+0.00%)
Feb 22, 2022 0.4800 0.4800 0.4500 0.4600 42,356 -0.02(-4.96%)
Feb 18, 2022 0.4840 0 +0.03(+6.37%)
Feb 17, 2022 0.4500 0.4593 0.4500 0.4550 15,508 -0.00(-1.07%)
Feb 16, 2022 0.4848 0.4848 0.4500 0.4599 7,255 +0.00(+0.52%)
Feb 15, 2022 0.4700 0.4700 0.4400 0.4575 39,935 -0.01(-2.66%)
Feb 14, 2022 0.4762 0.4764 0.4400 0.4700 25,148 +0.02(+3.62%)
Feb 11, 2022 0.4800 0.4900 0.4536 0.4536 41,313 -0.02(-4.51%)
Feb 10, 2022 0.4800 0.4800 0.4500 0.4750 97,317 +0.02(+4.40%)
Feb 09, 2022 0.4500 0.4799 0.4500 0.4550 2,324 +0.01(+1.11%)
Feb 08, 2022 0.4700 0.4700 0.4500 0.4500 6,113 -0.01(-1.62%)
Feb 07, 2022 0.4800 0.4800 0.4534 0.4574 32,874 +0.02(+3.95%)
Feb 04, 2022 0.4498 0.4498 0.4400 0.4400 25,712 +0.00(+0.00%)
Feb 03, 2022 0.4800 0.4400 0.4400 6,499 -0.02(-3.93%)
Feb 02, 2022 0.4700 0.4700 0.4450 0.4580 19,216 -0.01(-3.07%)
Feb 01, 2022 0.4400 0.4797 0.4350 0.4725 116,901 +0.03(+6.76%)
Jan 31, 2022 0.4450 0.4426 84,237 -0.00(-0.70%)
Jan 28, 2022 0.4790 0.4790 0.4000 0.4457 110,276 +0.03(+6.88%)
Jan 27, 2022 0.4260 0.4300 0.4012 0.4170 17,806 -0.00(-0.71%)
Jan 26, 2022 0.4040 0.4400 0.4001 0.4200 23,541 +0.01(+3.70%)
Jan 25, 2022 0.4050 0.4200 0.4000 0.4050 23,314 -0.01(-3.55%)
Jan 24, 2022 0.4569 0.4569 0.4011 0.4199 24,710 -0.02(-3.52%)
Jan 21, 2022 0.5088 0.5088 0.4200 0.4352 196,035 -0.07(-14.47%)
Jan 20, 2022 0.5180 0.5341 0.5088 0.5088 19,720 -0.03(-4.74%)
Jan 19, 2022 0.5130 0.5341 0.4800 0.5341 96,231 +0.02(+4.73%)
Jan 18, 2022 0.5400 0.5400 0.5100 0.5100 60,665 -0.01(-1.92%)
Jan 14, 2022 0.5200 0 -0.00(-0.19%)
Jan 13, 2022 0.5501 0.5501 0.5111 0.5210 106,455 -0.04(-6.75%)
Jan 12, 2022 0.5600 0.5601 0.5587 0.5587 7,461 -0.01(-1.78%)
Jan 11, 2022 0.5339 0.5801 0.5339 0.5688 23,551 +0.02(+2.97%)
Jan 10, 2022 0.5600 0.5993 0.5339 0.5524 85,287 -0.00(-0.56%)
Jan 07, 2022 0.5616 0.5620 0.5415 0.5555 28,917 -0.00(-0.45%)
Jan 06, 2022 0.5400 0.5901 0.5400 0.5580 12,252 -0.00(-0.71%)
Jan 05, 2022 0.5820 0.6000 0.5620 0.5620 16,837 -0.04(-6.33%)
Jan 04, 2022 0.5813 0.6198 0.5710 0.6000 145,745 +0.02(+3.23%)
Jan 03, 2022 0.5900 0.5900 0.5468 0.5812 37,163 -0.01(-1.49%)
Dec 31, 2021 0.5510 0.6000 0.5210 0.5900 137,606 +0.04(+6.69%)
Dec 30, 2021 0.5230 0.5599 0.5220 0.5530 80,988 +0.02(+4.34%)
Dec 29, 2021 0.5300 0.5464 0.5200 0.5300 140,714 +0.01(+1.92%)
Dec 28, 2021 0.5520 0.5520 0.5200 0.5200 161,269 -0.03(-5.45%)
Dec 27, 2021 0.5610 0.5635 0.5110 0.5500 103,952 -0.02(-3.68%)
Dec 23, 2021 0.5800 0.5980 0.5513 0.5710 51,449 -0.01(-1.55%)
Dec 22, 2021 0.5400 0.5800 0.5322 0.5800 57,794 +0.06(+10.73%)
Dec 21, 2021 0.5750 0.5899 0.5170 0.5238 84,187 -0.05(-8.59%)
Dec 20, 2021 0.5730 0.6071 0.5700 0.5730 186,710 +0.02(+3.62%)
Dec 17, 2021 0.5100 0.5600 0.5100 0.5530 109,632 -0.01(-2.14%)
Dec 16, 2021 0.5800 0.6198 0.5550 0.5651 82,640 -0.02(-4.22%)
Dec 15, 2021 0.6000 0.6000 0.5238 0.5900 271,957 -0.01(-1.67%)
Dec 14, 2021 0.6000 0.6600 0.5800 0.6000 149,149 -0.00(-0.17%)
Dec 13, 2021 0.5697 0.6348 0.5599 0.6010 656,358 -0.27(-30.80%)
Dec 10, 2021 0.8600 0.8800 0.8510 0.8685 602,806 +0.02(+2.06%)
Dec 09, 2021 0.8904 0.9039 0.8369 0.8510 131,764 -0.04(-4.93%)
Dec 08, 2021 0.8616 0.9100 0.8395 0.8951 48,199 +0.03(+2.89%)
Dec 07, 2021 0.8440 0.8900 0.8271 0.8700 111,987 +0.03(+3.30%)
Dec 06, 2021 0.8001 0.8799 0.7800 0.8422 107,268 +0.00(+0.26%)
Dec 03, 2021 0.8800 0.9000 0.8400 0.8400 79,540 -0.05(-5.08%)
Dec 02, 2021 0.9252 0.9351 0.8500 0.8850 288,553 -0.05(-4.84%)
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.