Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.4500 0.4900 0.4500 0.4648 77,635 -0.02(-4.73%)
Feb 27, 2023 0.4900 0.5000 0.4600 0.4879 119,093 -0.01(-1.09%)
Feb 24, 2023 0.4800 0.5100 0.4800 0.4933 82,275 -0.01(-1.56%)
Feb 23, 2023 0.4901 0.5443 0.4900 0.5011 134,618 +0.01(+2.27%)
Feb 22, 2023 0.5000 0.5200 0.4900 0.4900 65,871 -0.03(-4.85%)
Feb 21, 2023 0.5036 0.5399 0.4800 0.5150 202,808 -0.00(-0.02%)
Feb 17, 2023 0.5350 0.5500 0.4901 0.5151 184,797 -0.04(-6.79%)
Feb 16, 2023 0.5800 0.5800 0.5250 0.5526 174,481 +0.00(+0.47%)
Feb 15, 2023 0.5430 0.5897 0.5250 0.5500 362,054 +0.00(+0.00%)
Feb 14, 2023 0.5800 0.5800 0.5329 0.5500 157,907 -0.02(-3.54%)
Feb 13, 2023 0.5596 0.6000 0.5500 0.5702 138,387 -0.01(-1.62%)
Feb 10, 2023 0.5900 0.6195 0.5500 0.5796 161,908 -0.01(-2.31%)
Feb 09, 2023 0.6204 0.6380 0.5801 0.5933 254,318 -0.04(-6.09%)
Feb 08, 2023 0.6401 0.6401 0.6101 0.6318 211,399 -0.00(-0.50%)
Feb 07, 2023 0.6500 0.6590 0.6301 0.6350 292,874 -0.02(-2.31%)
Feb 06, 2023 0.6600 0.6780 0.6400 0.6500 208,265 +0.01(+1.56%)
Feb 03, 2023 0.6400 0.6600 0.6310 0.6400 246,602 +0.01(+0.82%)
Feb 02, 2023 0.6400 0.6591 0.6300 0.6348 334,712 -0.01(-0.81%)
Feb 01, 2023 0.6300 0.6521 0.6200 0.6400 351,153 -0.00(-0.61%)
Jan 31, 2023 0.6300 0.6480 0.6250 0.6439 159,973 +0.01(+1.79%)
Jan 30, 2023 0.6427 0.6500 0.6311 0.6326 98,744 -0.01(-1.75%)
Jan 27, 2023 0.6205 0.6800 0.6205 0.6439 507,212 +0.01(+2.21%)
Jan 26, 2023 0.6500 0.6500 0.6200 0.6300 197,208 -0.01(-1.56%)
Jan 25, 2023 0.6300 0.6449 0.6201 0.6400 236,288 +0.01(+1.91%)
Jan 24, 2023 0.6403 0.6500 0.6200 0.6280 259,955 -0.02(-3.38%)
Jan 23, 2023 0.6500 0.6548 0.6300 0.6500 455,170 -0.01(-1.17%)
Jan 20, 2023 0.6299 0.6710 0.6101 0.6577 749,298 +0.04(+6.42%)
Jan 19, 2023 0.7900 0.8000 0.5498 0.6180 4,258,740 -0.39(-38.81%)
Jan 18, 2023 1.050 1.060 1.000 1.010 160,678 -0.03(-2.88%)
Jan 17, 2023 1.080 1.080 1.000 1.040 158,049 -0.01(-0.95%)
Jan 13, 2023 0.9600 1.060 0.9600 1.050 513,521 +0.09(+9.49%)
Jan 12, 2023 0.9150 0.9676 0.8702 0.9590 317,573 +0.06(+6.56%)
Jan 11, 2023 0.9100 0.9800 0.8505 0.9000 224,924 -0.01(-1.10%)
Jan 10, 2023 0.9000 0.9596 0.8460 0.9100 159,185 -0.00(-0.44%)
Jan 09, 2023 0.8700 0.9701 0.8698 0.9140 197,530 +0.05(+6.28%)
Jan 06, 2023 0.8500 0.8700 0.8439 0.8600 98,561 +0.02(+2.30%)
Jan 05, 2023 0.8700 0.8700 0.8211 0.8407 84,859 -0.03(-3.37%)
Jan 04, 2023 0.8100 0.8700 0.7803 0.8700 127,667 +0.10(+12.97%)
Jan 03, 2023 0.7730 0.8700 0.7701 0.7701 164,649 +0.00(+0.08%)
Dec 30, 2022 0.7504 0.7800 0.7200 0.7695 121,652 +0.01(+1.24%)
Dec 29, 2022 0.7500 0.7800 0.7500 0.7601 48,593 -0.01(-1.45%)
Dec 28, 2022 0.7500 0.7800 0.7500 0.7713 57,930 -0.01(-1.14%)
Dec 27, 2022 0.7758 0.8114 0.7685 0.7802 128,870 +0.00(+0.57%)
Dec 23, 2022 0.9100 0.9100 0.7500 0.7758 237,941 -0.14(-15.67%)
Dec 22, 2022 0.9700 0.9700 0.8951 0.9200 65,388 -0.04(-3.77%)
Dec 21, 2022 0.9000 0.9800 0.8800 0.9560 233,276 +0.06(+6.20%)
Dec 20, 2022 0.8900 0.9300 0.8550 0.9002 146,692 +0.01(+1.21%)
Dec 19, 2022 0.8500 0.9000 0.8000 0.8894 185,228 +0.03(+4.02%)
Dec 16, 2022 0.9500 0.9829 0.8524 0.8550 102,154 -0.09(-10.00%)
Dec 15, 2022 0.9300 1.010 0.9300 0.9500 191,377 -0.04(-4.40%)
Dec 14, 2022 1.000 1.020 0.9800 0.9937 143,519 +0.01(+1.39%)
Dec 13, 2022 0.9900 1.030 0.9600 0.9801 219,258 -0.02(-1.99%)
Dec 12, 2022 1.000 1.030 1.000 1.000 76,714 -0.03(-2.91%)
Dec 09, 2022 1.050 1.050 1.000 1.030 171,640 +0.00(+0.00%)
Dec 08, 2022 1.040 1.060 1.030 1.030 185,337 +0.00(+0.00%)
Dec 07, 2022 1.060 1.060 1.030 1.030 154,479 +0.00(+0.00%)
Dec 06, 2022 1.040 1.050 1.010 1.030 261,808 -0.04(-3.74%)
Dec 05, 2022 1.110 1.149 1.070 1.070 255,702 -0.06(-5.31%)
Dec 02, 2022 1.160 1.190 1.100 1.130 388,791 +0.01(+0.89%)
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.