Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.3780 0.4262 0.3640 0.3701 5,697,370 -0.08(-18.12%)
Sep 28, 2023 0.5627 0.7800 0.4463 0.4520 168,636,096 +0.15(+50.67%)
Sep 27, 2023 0.3100 0.3189 0.3000 0.3000 184,650 -0.01(-3.32%)
Sep 26, 2023 0.3500 0.3503 0.3100 0.3103 180,843 -0.04(-11.09%)
Sep 25, 2023 0.3300 0.3500 0.3300 0.3490 56,762 +0.00(+1.16%)
Sep 22, 2023 0.3387 0.3500 0.3248 0.3450 68,226 +0.00(+0.00%)
Sep 21, 2023 0.3497 0.3580 0.3202 0.3450 88,544 +0.00(+1.17%)
Sep 20, 2023 0.3410 0.3640 0.3401 0.3410 31,528 -0.01(-3.67%)
Sep 19, 2023 0.3500 0.3540 0.3402 0.3540 50,983 +0.01(+1.58%)
Sep 18, 2023 0.3700 0.3700 0.3410 0.3485 63,385 -0.01(-3.19%)
Sep 15, 2023 0.3500 0.3600 0.3410 0.3600 149,154 +0.00(+0.11%)
Sep 14, 2023 0.3600 0.3760 0.3501 0.3596 45,571 -0.00(-0.69%)
Sep 13, 2023 0.3800 0.3788 0.3483 0.3621 81,203 -0.01(-2.45%)
Sep 12, 2023 0.3860 0.3860 0.3609 0.3712 64,802 -0.01(-2.32%)
Sep 11, 2023 0.3960 0.4000 0.3550 0.3800 238,563 -0.02(-4.04%)
Sep 08, 2023 0.3900 0.4000 0.3900 0.3960 58,699 +0.00(+0.25%)
Sep 07, 2023 0.3900 0.4000 0.3896 0.3950 86,135 -0.01(-1.25%)
Sep 06, 2023 0.4000 0.4098 0.3783 0.4000 83,630 +0.00(+1.24%)
Sep 05, 2023 0.4150 0.4269 0.3850 0.3951 155,947 -0.02(-4.19%)
Sep 01, 2023 0.4590 0.4590 0.4011 0.4124 123,590 -0.02(-4.32%)
Aug 31, 2023 0.4500 0.4500 0.4300 0.4310 150,419 -0.01(-2.93%)
Aug 30, 2023 0.4415 0.4660 0.4395 0.4440 45,845 -0.00(-0.63%)
Aug 29, 2023 0.4425 0.4490 0.4275 0.4468 80,443 +0.01(+3.21%)
Aug 28, 2023 0.4460 0.4510 0.4310 0.4329 71,314 -0.01(-2.94%)
Aug 25, 2023 0.4444 0.4470 0.4300 0.4460 109,116 +0.01(+1.36%)
Aug 24, 2023 0.4500 0.4535 0.4266 0.4400 78,509 -0.01(-2.98%)
Aug 23, 2023 0.4750 0.4750 0.4411 0.4535 44,844 +0.01(+1.23%)
Aug 22, 2023 0.4800 0.4830 0.4402 0.4480 126,665 -0.02(-4.68%)
Aug 21, 2023 0.4700 0.4959 0.4631 0.4700 62,643 -0.00(-0.91%)
Aug 18, 2023 0.5100 0.5190 0.4632 0.4743 193,165 -0.05(-9.36%)
Aug 17, 2023 0.5212 0.5500 0.5212 0.5233 167,224 -0.04(-6.55%)
Aug 16, 2023 0.5900 0.5900 0.5505 0.5600 80,593 -0.02(-2.63%)
Aug 15, 2023 0.5900 0.5950 0.5700 0.5751 49,934 -0.01(-2.53%)
Aug 14, 2023 0.5800 0.5950 0.5701 0.5900 38,141 +0.01(+1.72%)
Aug 11, 2023 0.5600 0.5800 0.5500 0.5800 72,469 +0.02(+3.72%)
Aug 10, 2023 0.5800 0.5899 0.5556 0.5592 104,040 -0.03(-4.99%)
Aug 09, 2023 0.6100 0.6300 0.5700 0.5886 64,438 -0.01(-2.19%)
Aug 08, 2023 0.6178 0.6600 0.6011 0.6018 139,679 -0.03(-4.63%)
Aug 07, 2023 0.6156 0.6600 0.6103 0.6310 51,596 -0.00(-0.57%)
Aug 04, 2023 0.6600 0.6800 0.6192 0.6346 135,383 -0.03(-3.85%)
Aug 03, 2023 0.6700 0.6850 0.6505 0.6600 72,897 -0.02(-2.65%)
Aug 02, 2023 0.6710 0.6800 0.6600 0.6780 50,607 -0.02(-2.45%)
Aug 01, 2023 0.6980 0.6980 0.6550 0.6950 69,520 +0.01(+0.72%)
Jul 31, 2023 0.6700 0.7000 0.6522 0.6900 179,593 +0.03(+5.34%)
Jul 28, 2023 0.6700 0.6999 0.6400 0.6550 253,133 -0.03(-3.68%)
Jul 27, 2023 0.7300 0.7337 0.6700 0.6800 153,632 -0.05(-6.85%)
Jul 26, 2023 0.7800 0.7850 0.7000 0.7300 360,717 -0.05(-6.17%)
Jul 25, 2023 0.7700 0.8010 0.7240 0.7780 108,567 +0.02(+2.35%)
Jul 24, 2023 0.8230 0.8679 0.7466 0.7601 314,810 -0.06(-7.30%)
Jul 21, 2023 0.8500 0.8900 0.8123 0.8200 135,851 -0.03(-3.53%)
Jul 20, 2023 0.9600 0.9796 0.8200 0.8500 206,201 -0.07(-7.61%)
Jul 19, 2023 0.8646 0.9980 0.8646 0.9200 560,352 +0.07(+8.16%)
Jul 18, 2023 0.8301 0.8732 0.8301 0.8506 398,846 +0.02(+2.47%)
Jul 17, 2023 0.8087 0.8499 0.7900 0.8301 322,941 +0.02(+2.49%)
Jul 14, 2023 0.8100 0.8400 0.7900 0.8099 268,319 +0.01(+1.21%)
Jul 13, 2023 0.7900 0.8167 0.7789 0.8002 589,057 -0.02(-3.01%)
Jul 12, 2023 0.8000 0.8400 0.7500 0.8250 581,599 +0.01(+1.60%)
Jul 11, 2023 0.8000 0.8225 0.7820 0.8120 373,238 +0.02(+2.01%)
Jul 10, 2023 0.8100 0.8500 0.7700 0.7960 607,784 -0.06(-6.68%)
Jul 07, 2023 0.8303 0.8999 0.8300 0.8530 611,726 -0.01(-0.73%)
Jul 06, 2023 0.9399 0.9443 0.8108 0.8593 1,281,354 -0.10(-10.49%)
Jul 05, 2023 0.9500 1.050 0.9100 0.9600 2,820,588 -0.02(-2.04%)
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.