Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.3783 0.3950 0.3712 0.3942 2,437,839 +0.02(+4.20%)
Nov 29, 2023 0.3936 0.4070 0.3720 0.3783 2,662,175 -0.02(-5.75%)
Nov 28, 2023 0.4200 0.4200 0.3830 0.4014 2,072,850 -0.01(-2.10%)
Nov 27, 2023 0.4092 0.4259 0.4075 0.4100 1,654,365 -0.01(-2.15%)
Nov 24, 2023 0.4019 0.4190 0.4015 0.4190 721,413 +0.01(+2.77%)
Nov 22, 2023 0.4070 0.4150 0.4000 0.4077 1,552,085 -0.01(-2.51%)
Nov 21, 2023 0.4200 0.4200 0.4000 0.4182 1,221,217 -0.00(-0.43%)
Nov 20, 2023 0.4100 0.4300 0.4001 0.4200 2,163,245 -0.01(-2.12%)
Nov 17, 2023 0.4150 0.4300 0.4000 0.4291 2,271,850 +0.02(+4.66%)
Nov 16, 2023 0.3827 0.4297 0.3810 0.4100 2,374,400 +0.03(+7.84%)
Nov 15, 2023 0.3650 0.3958 0.3650 0.3802 2,286,487 +0.01(+1.39%)
Nov 14, 2023 0.3600 0.3850 0.3560 0.3750 1,584,769 +0.03(+7.14%)
Nov 13, 2023 0.3388 0.3573 0.3360 0.3500 1,693,645 +0.00(+0.34%)
Nov 10, 2023 0.3700 0.3720 0.3240 0.3488 3,996,360 -0.01(-3.67%)
Nov 09, 2023 0.3701 0.3728 0.3510 0.3621 2,679,160 -0.02(-4.71%)
Nov 08, 2023 0.3800 0.3851 0.3600 0.3800 2,026,286 -0.00(-0.26%)
Nov 07, 2023 0.3800 0.3946 0.3800 0.3810 2,604,878 -0.01(-3.45%)
Nov 06, 2023 0.4033 0.4098 0.3860 0.3946 1,055,877 -0.00(-0.10%)
Nov 03, 2023 0.3870 0.4322 0.3840 0.3950 2,847,703 +0.01(+1.28%)
Nov 02, 2023 0.3620 0.3988 0.3550 0.3900 2,860,227 +0.02(+4.19%)
Nov 01, 2023 0.3600 0.3788 0.3600 0.3743 811,327 +0.01(+2.74%)
Oct 31, 2023 0.3800 0.3850 0.3530 0.3643 1,339,443 -0.01(-2.07%)
Oct 30, 2023 0.3650 0.3760 0.3501 0.3720 3,100,930 +0.00(+1.25%)
Oct 27, 2023 0.3890 0.3899 0.3600 0.3674 3,190,595 -0.02(-4.47%)
Oct 26, 2023 0.3821 0.3893 0.3702 0.3846 2,109,556 -0.01(-1.89%)
Oct 25, 2023 0.4000 0.3993 0.3800 0.3920 1,764,569 -0.01(-1.66%)
Oct 24, 2023 0.4200 0.4263 0.3953 0.3986 5,592,995 -0.02(-5.57%)
Oct 23, 2023 0.4660 0.4700 0.4200 0.4221 2,629,662 -0.05(-10.19%)
Oct 20, 2023 0.4600 0.4825 0.4580 0.4700 2,606,572 +0.01(+2.75%)
Oct 19, 2023 0.4800 0.4818 0.4520 0.4574 2,342,691 -0.01(-1.25%)
Oct 18, 2023 0.4810 0.4900 0.4552 0.4632 2,997,153 -0.03(-5.47%)
Oct 17, 2023 0.5290 0.5350 0.4860 0.4900 6,405,004 -0.03(-5.41%)
Oct 16, 2023 0.5100 0.5375 0.5001 0.5180 5,568,471 +0.01(+1.01%)
Oct 13, 2023 0.5311 0.5320 0.4950 0.5128 4,019,552 -0.02(-3.25%)
Oct 12, 2023 0.5400 0.5400 0.4715 0.5300 7,465,834 +0.00(+0.00%)
Oct 11, 2023 0.5400 0.5500 0.4721 0.5300 17,148,096 +0.02(+4.70%)
Oct 10, 2023 0.4100 0.5933 0.3801 0.5062 57,121,724 +0.15(+41.00%)
Oct 09, 2023 0.3750 0.3750 0.3450 0.3590 1,656,926 -0.01(-2.97%)
Oct 06, 2023 0.3577 0.3879 0.3525 0.3700 1,477,557 +0.01(+3.44%)
Oct 05, 2023 0.3717 0.3850 0.3538 0.3577 2,226,113 -0.01(-3.87%)
Oct 04, 2023 0.3750 0.3878 0.3700 0.3721 1,376,734 -0.01(-1.87%)
Oct 03, 2023 0.3810 0.3900 0.3750 0.3792 676,755 -0.01(-2.54%)
Oct 02, 2023 0.3900 0.3934 0.3810 0.3891 817,631 +0.00(+0.03%)
Sep 29, 2023 0.3761 0.3999 0.3761 0.3890 970,002 +0.01(+2.45%)
Sep 28, 2023 0.3900 0.3899 0.3720 0.3797 1,292,311 -0.00(-0.52%)
Sep 27, 2023 0.3800 0.3849 0.3750 0.3817 930,280 +0.01(+1.49%)
Sep 26, 2023 0.3752 0.3900 0.3750 0.3761 1,392,656 +0.00(+0.29%)
Sep 25, 2023 0.3908 0.3820 0.3750 0.3750 1,229,243 -0.02(-4.77%)
Sep 22, 2023 0.3940 0.3940 0.3750 0.3938 2,913,185 +0.01(+1.86%)
Sep 21, 2023 0.4084 0.4084 0.3810 0.3866 1,902,803 -0.00(-0.87%)
Sep 20, 2023 0.3800 0.4094 0.3800 0.3900 1,566,019 -0.01(-3.23%)
Sep 19, 2023 0.4020 0.4100 0.3850 0.4030 4,142,679 +0.00(+0.25%)
Sep 18, 2023 0.4135 0.4160 0.4015 0.4020 1,306,775 +0.00(+0.50%)
Sep 15, 2023 0.4300 0.4400 0.4000 0.4000 5,277,135 -0.03(-7.54%)
Sep 14, 2023 0.4149 0.4339 0.4100 0.4326 1,905,070 +0.01(+2.27%)
Sep 13, 2023 0.4454 0.4600 0.4230 0.4230 1,278,287 -0.03(-6.42%)
Sep 12, 2023 0.4600 0.4649 0.4501 0.4520 1,246,729 -0.01(-1.31%)
Sep 11, 2023 0.4622 0.4643 0.4400 0.4580 2,344,563 +0.01(+1.33%)
Sep 08, 2023 0.4514 0.4604 0.4310 0.4520 2,758,110 +0.00(+0.36%)
Sep 07, 2023 0.4642 0.4900 0.4420 0.4504 6,853,495 +0.02(+3.64%)
Sep 06, 2023 0.4562 0.4674 0.4301 0.4346 1,524,040 -0.03(-5.52%)
Sep 05, 2023 0.4500 0.4680 0.4440 0.4600 898,590 +0.01(+1.88%)
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.