Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.1300 0.1300 0.1250 0.1250 24,490 -0.02(-10.71%)
May 30, 2022 0.1400 0.1400 0.1400 0.1400 2,550 +0.01(+3.70%)
May 26, 2022 0.1350 0 +0.01(+8.00%)
May 25, 2022 0.1300 0.1300 0.1250 0.1250 6,200 -0.01(-3.85%)
May 24, 2022 0.1400 0.1400 0.1300 0.1300 55,500 -0.01(-7.14%)
May 20, 2022 0.1400 0 -0.02(-12.50%)
May 18, 2022 0.1600 65 +0.01(+6.67%)
May 17, 2022 0.1500 0.1500 0.1500 0.1500 16,500 -0.01(-6.25%)
May 16, 2022 0.1600 0.1600 0.1600 0.1600 10,080 +0.01(+6.67%)
May 13, 2022 0.1500 0.1500 0.1500 0.1500 21,000 +0.00(+0.00%)
May 12, 2022 0.1500 0.1500 0.1500 0.1500 2,537 +0.00(+0.00%)
May 11, 2022 0.1300 0.1500 0.1250 0.1500 123,300 +0.01(+7.14%)
May 10, 2022 0.1550 0.1550 0.1400 0.1400 453,044 -0.02(-12.50%)
May 09, 2022 0.1900 0.1900 0.1600 0.1600 79,937 -0.02(-13.51%)
May 06, 2022 0.1900 0.1900 0.1850 0.1850 4,000 -0.01(-2.63%)
May 05, 2022 0.1950 0.1950 0.1850 0.1900 30,000 -0.01(-2.56%)
May 04, 2022 0.1950 0.1950 0.1850 0.1950 40,538 -0.01(-2.50%)
May 03, 2022 0.1900 0.2000 0.1900 0.2000 8,400 +0.01(+2.56%)
Apr 29, 2022 0.1950 5 -0.01(-2.50%)
Apr 28, 2022 0.2000 0.2000 0.2000 0.2000 2,900 +0.00(+0.00%)
Apr 27, 2022 0.1900 0.2000 0.1900 0.2000 22,217 +0.01(+5.26%)
Apr 26, 2022 0.1900 0.1900 0.1900 0.1900 15,952 -0.01(-5.00%)
Apr 25, 2022 0.2000 0.2000 0.1900 0.2000 77,260 +0.00(+0.00%)
Apr 22, 2022 0.1900 0.2000 0.1900 0.2000 9,515 +0.01(+2.56%)
Apr 21, 2022 0.2100 0.2100 0.1950 0.1950 208,060 -0.01(-7.14%)
Apr 20, 2022 0.2200 0.2200 0.2050 0.2100 64,434 -0.02(-6.67%)
Apr 19, 2022 0.2300 0.2300 0.2250 0.2250 15,050 -0.01(-2.17%)
Apr 18, 2022 0.2400 0.2400 0.2300 0.2300 59,520 -0.01(-4.17%)
Apr 14, 2022 0.2400 0 -0.02(-5.88%)
Apr 13, 2022 0.2450 0.2550 0.2350 0.2550 52,912 +0.00(+0.00%)
Apr 12, 2022 0.2550 0.2600 0.2500 0.2550 35,710 +0.00(+0.00%)
Apr 11, 2022 0.2650 0.2650 0.2550 0.2550 22,000 -0.01(-1.92%)
Apr 08, 2022 0.2700 0.2700 0.2600 0.2600 80,014 -0.02(-5.45%)
Apr 07, 2022 0.2800 0.2950 0.2750 0.2750 55,732 -0.01(-1.79%)
Apr 06, 2022 0.2750 0.2800 0.2750 0.2800 85,611 +0.00(+0.00%)
Apr 05, 2022 0.2950 0.2950 0.2800 0.2800 5,020 -0.01(-3.45%)
Apr 04, 2022 0.2750 0.3000 0.2750 0.2900 142,850 +0.03(+13.73%)
Apr 01, 2022 0.2800 0.2800 0.2500 0.2550 144,431 -0.03(-8.93%)
Mar 31, 2022 0.2600 0.2800 0.2500 0.2800 72,800 +0.02(+7.69%)
Mar 30, 2022 0.2500 0.2600 0.2450 0.2600 108,600 +0.02(+6.12%)
Mar 29, 2022 0.2800 0.2800 0.2450 0.2450 178,800 -0.04(-12.50%)
Mar 28, 2022 0.3000 0.3300 0.2800 0.2800 935,421 -0.01(-3.45%)
Mar 25, 2022 0.2900 0.2900 0.2900 0.2900 7,500 +0.02(+9.43%)
Mar 24, 2022 0.2800 0.2900 0.2650 0.2650 12,596 -0.02(-8.62%)
Mar 23, 2022 0.2900 0.2900 0.2900 0.2900 2,200 -0.01(-1.69%)
Mar 22, 2022 0.2950 0.2950 0.2950 0.2950 13,813 +0.00(+0.00%)
Mar 21, 2022 0.2950 0.2950 0.2950 0.2950 9,020 +0.00(+0.00%)
Mar 17, 2022 0.2950 0 +0.00(+0.00%)
Mar 16, 2022 0.2950 0.2950 0.2950 0.2950 2,034 +0.00(+0.00%)
Mar 14, 2022 0.2950 0 +0.01(+3.51%)
Mar 11, 2022 0.2850 0.2850 0.2850 0.2850 1,000 +0.00(+0.00%)
Mar 10, 2022 0.2850 0.2850 0.2850 0.2850 500 +0.00(+1.79%)
Mar 08, 2022 0.2800 0 +0.00(+0.00%)
Mar 07, 2022 0.2400 0.2800 0.2400 0.2800 12,568 +0.02(+5.66%)
Mar 04, 2022 0.2600 0.2650 0.2500 0.2650 18,000 +0.01(+1.92%)
Mar 01, 2022 0.2600 0 +0.00(+0.00%)
Feb 24, 2022 0.2600 0 +0.00(+0.00%)
Feb 23, 2022 0.2600 0.2600 0.2600 0.2600 9,000 +0.01(+4.00%)
Feb 22, 2022 0.2550 0.3000 0.2500 0.2500 21,780 +0.00(+0.00%)
Feb 18, 2022 0.2500 0 -0.05(-16.67%)
Feb 17, 2022 0.2950 0.3000 0.2950 0.3000 3,300 +0.01(+1.69%)
Feb 16, 2022 0.2950 0.2950 0.2950 0.2950 3,500 +0.01(+1.72%)
Feb 11, 2022 0.2900 80 +0.01(+3.57%)
Feb 10, 2022 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+1.82%)
Feb 09, 2022 0.2750 0.2750 0.2750 0.2750 3,700 -0.01(-1.79%)
Feb 08, 2022 0.2800 0.2800 0.2800 0.2800 56,500 +0.00(+0.00%)
Feb 07, 2022 0.2800 0.2800 0.2800 0.2800 500 -0.01(-5.08%)
Feb 03, 2022 0.2950 0 +0.00(+0.00%)
Feb 02, 2022 0.2950 0.3000 0.2950 0.2950 25,430 -0.01(-1.67%)
Jan 31, 2022 0.3000 0 +0.00(+0.00%)
Jan 27, 2022 0.3000 300 +0.02(+9.09%)
Jan 26, 2022 0.2750 0.2750 0.2750 0.2750 700 -0.02(-8.33%)
Jan 25, 2022 0.2750 0.3000 0.2750 0.3000 42,000 +0.02(+7.14%)
Jan 24, 2022 0.2800 0.2800 0.2800 0.2800 13,500 +0.00(+0.00%)
Jan 21, 2022 0.2850 0.2850 0.2800 0.2800 5,108 -0.01(-5.08%)
Jan 20, 2022 0.2900 0.2950 0.2900 0.2950 24,500 +0.02(+7.27%)
Jan 18, 2022 0.2750 0 +0.00(+0.00%)
Jan 14, 2022 0.2750 0 +0.00(+0.00%)
Jan 13, 2022 0.2800 0.2800 0.2700 0.2750 25,300 -0.01(-5.17%)
Jan 10, 2022 0.2900 0 -0.01(-3.33%)
Jan 07, 2022 0.3000 0.3000 0.3000 0.3000 3,500 +0.02(+5.26%)
Jan 06, 2022 0.3000 0.3000 0.2850 0.2850 36,517 -0.02(-6.56%)
Jan 05, 2022 0.3150 0.3150 0.3050 0.3050 10,216 -0.02(-6.15%)
Jan 04, 2022 0.3250 0.3250 0.3250 0.3250 736 +0.03(+8.33%)
Dec 31, 2021 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Dec 30, 2021 0.3050 0.3050 0.3050 0.3050 11,440 -0.01(-3.17%)
Dec 29, 2021 0.2900 0.3300 0.2900 0.3150 11,800 +0.03(+12.50%)
Dec 23, 2021 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Dec 22, 2021 0.3000 0.3050 0.2950 0.2950 25,317 +0.00(+0.00%)
Dec 21, 2021 0.2850 0.3050 0.2850 0.2950 43,695 +0.01(+3.51%)
Dec 20, 2021 0.2850 0.2850 0.2850 0.2850 4,506 -0.02(-5.00%)
Dec 17, 2021 0.2900 0.3000 0.2900 0.3000 14,000 +0.00(+0.00%)
Dec 16, 2021 0.3050 0.3200 0.3000 0.3000 41,201 +0.00(+0.00%)
Dec 15, 2021 0.2900 0.3050 0.2900 0.3000 27,716 +0.00(+0.00%)
Dec 14, 2021 0.3350 0.3350 0.3000 0.3000 117,220 -0.03(-9.09%)
Dec 13, 2021 0.3650 0.3650 0.3300 0.3300 3,020 +0.01(+3.13%)
Dec 10, 2021 0.3350 0.3350 0.3200 0.3200 25,515 -0.02(-5.88%)
Dec 09, 2021 0.3500 0.3500 0.3400 0.3400 26,000 +0.01(+3.03%)
Dec 08, 2021 0.3300 0.3400 0.3250 0.3300 14,850 +0.01(+1.54%)
Dec 07, 2021 0.3400 0.3400 0.3250 0.3250 14,000 +0.03(+8.33%)
Dec 06, 2021 0.3000 0.3000 0.3000 0.3000 10,730 +0.01(+3.45%)
Dec 03, 2021 0.3150 0.3150 0.2900 0.2900 42,165 -0.02(-4.92%)
Dec 02, 2021 0.2900 0.3150 0.2900 0.3050 6,500 +0.01(+3.39%)
Dec 01, 2021 0.2800 0.2950 0.2800 0.2950 28,500 +0.00(+0.00%)
Nov 30, 2021 0.2950 0.2950 0.2900 0.2950 5,975 +0.00(+0.00%)
Nov 29, 2021 0.3000 0.3000 0.2950 0.2950 12,618 -0.02(-4.84%)
Nov 24, 2021 0.3100 0.3100 0.3100 300 -0.02(-4.62%)
Nov 23, 2021 0.3500 0.3500 0.3250 0.3250 19,125 -0.02(-4.41%)
Nov 22, 2021 0.3600 0.3600 0.3400 0.3400 16,420 -0.02(-5.56%)
Nov 19, 2021 0.3600 0.3800 0.3600 0.3600 79,500 +0.01(+2.86%)
Nov 18, 2021 0.3250 0.3500 0.3250 0.3500 98,770 +0.01(+2.94%)
Nov 17, 2021 0.3350 0.3400 0.3350 0.3400 2,500 -0.00(-1.45%)
Nov 16, 2021 0.3400 0.3450 0.3400 0.3450 9,515 +0.00(+1.47%)
Nov 12, 2021 0.3400 0.3400 0.3400 15 +0.01(+3.03%)
Nov 11, 2021 0.3300 0.3300 0.3300 0.3300 1,200 -0.01(-2.94%)
Nov 09, 2021 0.3450 0.3500 0.3400 0.3400 34,800 -0.04(-10.53%)
Nov 08, 2021 0.4000 0.4000 0.3800 0.3800 49,250 +0.02(+4.11%)
Nov 05, 2021 0.3600 0.3650 0.3500 0.3650 52,550 +0.02(+4.29%)
Nov 04, 2021 0.3400 0.3600 0.3250 0.3500 139,100 +0.00(+0.00%)
Nov 03, 2021 0.3400 0.3500 0.3300 0.3500 49,584 +0.00(+0.00%)
Nov 02, 2021 0.3700 0.3750 0.3400 0.3500 315,082 -0.03(-7.89%)
Nov 01, 2021 0.3150 0.4300 0.3150 0.3800 208,390 +0.07(+20.63%)
Oct 29, 2021 0.2850 0.3150 0.2850 0.3150 135,610 +0.03(+8.62%)
Oct 28, 2021 0.2850 0.3000 0.2850 0.2900 28,100 -0.01(-1.69%)
Oct 27, 2021 0.2900 0.3000 0.2800 0.2950 130,628 +0.00(+0.00%)
Oct 26, 2021 0.2600 0.2950 0.2600 0.2950 71,872 +0.02(+9.26%)
Oct 25, 2021 0.2900 0.2900 0.2650 0.2700 47,239 -0.02(-6.90%)
Oct 22, 2021 0.2700 0.2950 0.2700 0.2900 83,500 -0.01(-1.69%)
Oct 21, 2021 0.2950 0.2950 0.2950 0.2950 35,750 -0.01(-1.67%)
Oct 20, 2021 0.3200 0.3200 0.3000 0.3000 47,690 +0.00(+0.00%)
Oct 19, 2021 0.3200 0.3200 0.3000 0.3000 34,674 +0.01(+3.45%)
Oct 18, 2021 0.3000 0.3200 0.2900 0.2900 45,050 +0.01(+5.45%)
Oct 15, 2021 0.3050 0.3050 0.2750 0.2750 30,351 -0.03(-9.84%)
Oct 14, 2021 0.3100 0.3100 0.2950 0.3050 44,900 +0.00(+0.00%)
Oct 13, 2021 0.3050 0.3100 0.3050 0.3050 16,668 +0.00(+0.00%)
Oct 12, 2021 0.3050 0.3050 0.3050 0.3050 980 +0.00(+0.00%)
Oct 08, 2021 0.3050 0.3050 0.3050 0 +0.02(+7.02%)
Oct 07, 2021 0.2800 0.3000 0.2500 0.2850 19,400 +0.02(+9.62%)
Oct 06, 2021 0.2900 0.2900 0.2500 0.2600 34,707 -0.02(-7.14%)
Oct 05, 2021 0.2800 0.2800 0.2800 0.2800 66,000 -0.02(-6.67%)
Oct 04, 2021 0.3000 0.3000 0.3000 0.3000 96,341 -0.02(-6.25%)
Oct 01, 2021 0.3200 0.3500 0.3200 0.3200 11,450 -0.01(-3.03%)
Sep 30, 2021 0.3200 0.3300 0.3150 0.3300 29,500 +0.00(+0.00%)
Sep 29, 2021 0.3400 0.3400 0.3150 0.3300 76,890 -0.03(-9.59%)
Sep 28, 2021 0.3300 0.3700 0.3300 0.3650 51,360 +0.02(+7.35%)
Sep 27, 2021 0.3500 0.3500 0.3350 0.3400 15,450 -0.01(-2.86%)
Sep 24, 2021 0.3700 0.3700 0.3500 0.3500 25,500 -0.02(-4.11%)
Sep 23, 2021 0.3650 0.3650 0.3650 0.3650 8,000 +0.02(+4.29%)
Sep 22, 2021 0.3500 0.3550 0.3500 0.3500 46,900 +0.01(+1.45%)
Sep 21, 2021 0.3700 0.3700 0.3350 0.3450 67,797 -0.03(-6.76%)
Sep 20, 2021 0.3800 0.3800 0.3550 0.3700 24,800 -0.04(-8.64%)
Sep 17, 2021 0.3950 0.4050 0.3900 0.4050 25,956 +0.01(+1.25%)
Sep 15, 2021 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Sep 14, 2021 0.4000 0.4000 0.3900 0.3900 6,544 -0.01(-2.50%)
Sep 13, 2021 0.4000 0.4000 0.3900 0.4000 30,738 +0.01(+2.56%)
Sep 10, 2021 0.4050 0.4050 0.3900 0.3900 28,526 -0.01(-2.50%)
Sep 09, 2021 0.4100 0.4100 0.4000 0.4000 24,900 -0.01(-2.44%)
Sep 08, 2021 0.4100 0.4100 0.4100 0.4100 1,510 -0.01(-1.20%)
Sep 07, 2021 0.4150 0.4150 0.4100 0.4150 3,033 -0.03(-5.68%)
Sep 03, 2021 0.4400 0.4400 0.4400 0 +0.01(+1.15%)
Sep 02, 2021 0.4150 0.4350 0.4150 0.4350 12,102 +0.03(+7.41%)
Sep 01, 2021 0.4050 0.4150 0.4050 0.4050 7,780 +0.01(+1.25%)
Aug 31, 2021 0.4100 0.4100 0.4000 0.4000 23,800 -0.01(-2.44%)
Aug 30, 2021 0.4400 0.4400 0.4100 0.4100 38,488 -0.03(-6.82%)
Aug 27, 2021 0.5100 0.5100 0.4400 0.4400 7,845 -0.04(-8.33%)
Aug 26, 2021 0.4500 0.4850 0.4400 0.4800 18,000 +0.01(+2.13%)
Aug 25, 2021 0.4400 0.4700 0.4400 0.4700 4,800 +0.01(+2.17%)
Aug 24, 2021 0.4300 0.5100 0.4300 0.4600 127,118 +0.03(+6.98%)
Aug 23, 2021 0.3900 0.4300 0.3800 0.4300 87,400 +0.03(+8.86%)
Aug 20, 2021 0.3700 0.3950 0.3700 0.3950 106,300 +0.03(+6.76%)
Aug 19, 2021 0.3750 0.3750 0.3600 0.3700 32,847 +0.00(+0.00%)
Aug 18, 2021 0.3900 0.3950 0.3700 0.3700 20,100 -0.03(-7.50%)
Aug 17, 2021 0.4000 0.4000 0.4000 0.4000 612 -0.01(-2.44%)
Aug 16, 2021 0.3850 0.4100 0.3850 0.4100 9,829 -0.01(-2.38%)
Aug 13, 2021 0.4200 0.4200 0.4200 0.4200 5,000 +0.01(+2.44%)
Aug 12, 2021 0.4000 0.4100 0.4000 0.4100 21,309 +0.01(+2.50%)
Aug 11, 2021 0.3950 0.4000 0.3950 0.4000 22,100 +0.02(+3.90%)
Aug 10, 2021 0.3800 0.3850 0.3350 0.3850 70,851 +0.01(+1.32%)
Aug 09, 2021 0.3800 0.3800 0.3800 0.3800 9,137 +0.00(+0.00%)
Aug 06, 2021 0.3700 0.3900 0.3700 0.3800 82,890 -0.01(-1.30%)
Aug 05, 2021 0.3850 0.3850 0.3850 0.3850 18,697 -0.02(-6.10%)
Aug 04, 2021 0.4050 0.4100 0.4000 0.4100 28,680 +0.00(+0.00%)
Aug 03, 2021 0.4450 0.4450 0.4050 0.4100 20,410 +0.01(+3.80%)
Jul 30, 2021 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Jul 29, 2021 0.4000 0.4150 0.3950 0.4000 37,582 +0.01(+1.27%)
Jul 28, 2021 0.3900 0.3950 0.3900 0.3950 2,500 +0.01(+1.28%)
Jul 27, 2021 0.4000 0.4000 0.3900 0.3900 10,050 -0.01(-2.50%)
Jul 26, 2021 0.4300 0.4300 0.4000 0.4000 39,200 -0.05(-12.09%)
Jul 23, 2021 0.4050 0.4550 0.4050 0.4550 81,641 +0.08(+19.74%)
Jul 22, 2021 0.3750 0.3900 0.3750 0.3800 40,486 -0.02(-3.80%)
Jul 21, 2021 0.3950 0.3950 0.3800 0.3950 10,004 -0.01(-1.25%)
Jul 20, 2021 0.4100 0.4100 0.3850 0.4000 80,133 -0.04(-10.11%)
Jul 16, 2021 0.4450 0.4450 0.4450 0 +0.03(+7.23%)
Jul 15, 2021 0.4200 0.4400 0.4150 0.4150 71,000 +0.00(+0.00%)
Jul 14, 2021 0.4450 0.4450 0.4000 0.4150 161,550 -0.02(-3.49%)
Jul 13, 2021 0.4500 0.4600 0.4300 0.4300 34,780 -0.02(-4.44%)
Jul 12, 2021 0.4500 0.4950 0.4500 0.4500 89,948 -0.03(-7.22%)
Jul 09, 2021 0.4250 0.4850 0.4250 0.4850 50,885 +0.08(+18.29%)
Jul 08, 2021 0.4450 0.4500 0.4100 0.4100 101,300 -0.05(-9.89%)
Jul 07, 2021 0.4550 0.4550 0.4550 0.4550 3,700 +0.00(+0.00%)
Jul 06, 2021 0.4800 0.4800 0.4550 0.4550 7,900 -0.02(-5.21%)
Jul 05, 2021 0.4750 0.4800 0.4750 0.4800 10,290 +0.01(+1.05%)
Jul 02, 2021 0.4750 0.4800 0.4750 0.4750 21,000 -0.01(-1.04%)
Jun 30, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 29, 2021 0.4800 0.4800 0.4750 0.4800 12,250 +0.01(+2.13%)
Jun 28, 2021 0.4800 0.4800 0.4550 0.4700 13,200 +0.01(+2.17%)
Jun 25, 2021 0.4600 0.4600 0.4600 0.4600 3,400 -0.01(-1.08%)
Jun 24, 2021 0.4650 0.4650 0.4550 0.4650 36,554 +0.00(+0.00%)
Jun 23, 2021 0.4800 0.4800 0.4650 0.4650 88,632 +0.02(+3.33%)
Jun 22, 2021 0.4200 0.4500 0.4200 0.4500 192,667 -0.01(-1.10%)
Jun 21, 2021 0.4450 0.5000 0.4450 0.4550 21,000 +0.01(+1.11%)
Jun 18, 2021 0.4650 0.4650 0.4500 0.4500 15,040 -0.02(-3.23%)
Jun 17, 2021 0.4700 0.4800 0.4650 0.4650 39,000 -0.00(-1.06%)
Jun 16, 2021 0.4700 0.4800 0.4600 0.4700 14,500 +0.00(+0.00%)
Jun 15, 2021 0.5400 0.5400 0.4700 0.4700 61,267 -0.05(-9.62%)
Jun 14, 2021 0.5500 0.5500 0.5200 0.5200 50,777 -0.02(-3.70%)
Jun 11, 2021 0.4800 0.5400 0.4800 0.5400 94,622 +0.07(+14.89%)
Jun 10, 2021 0.4700 0.4700 0.4700 0.4700 855 -0.01(-2.08%)
Jun 09, 2021 0.4800 0.4800 0.4800 0.4800 21,609 +0.00(+0.00%)
Jun 08, 2021 0.4750 0.4850 0.4700 0.4800 1,477,500 +0.01(+1.05%)
Jun 07, 2021 0.4750 0.4850 0.4750 0.4750 314,287 +0.01(+1.06%)
Jun 04, 2021 0.4600 0.4700 0.4600 0.4700 6,600 -0.01(-1.05%)
Jun 03, 2021 48.00 0.4800 0.4650 0.4750 3,496,000 +0.01(+3.26%)
Jun 02, 2021 0.5000 0.5000 0.4600 0.4600 20,284 -0.02(-4.17%)
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.