Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.0900 150 +0.01(+12.50%)
Oct 27, 2022 0.0800 30 +0.00(+0.00%)
Oct 26, 2022 0.0900 0.0900 0.0800 0.0800 77,000 -0.01(-15.79%)
Oct 25, 2022 0.0950 0.0950 0.0900 0.0950 63,474 -0.01(-5.00%)
Oct 24, 2022 0.1000 0.1000 0.0950 0.1000 252,105 +0.01(+5.26%)
Oct 21, 2022 0.1100 0.1100 0.0950 0.0950 62,000 -0.02(-17.39%)
Oct 20, 2022 0.1000 0.1150 0.1000 0.1150 30,545 +0.01(+9.52%)
Oct 17, 2022 0.1050 50 +0.00(+5.00%)
Oct 14, 2022 0.0950 0.1000 0.0950 0.1000 6,500 +0.00(+0.00%)
Oct 13, 2022 0.0850 0.1000 0.0850 0.1000 1,946,649 +0.00(+0.00%)
Oct 11, 2022 0.1000 0 -0.00(-4.76%)
Oct 07, 2022 0.1050 0 -0.01(-4.55%)
Oct 06, 2022 0.1000 0.1100 0.1000 0.1100 614,500 +0.02(+22.22%)
Oct 05, 2022 0.1050 0.1050 0.0900 0.0900 112,822 -0.01(-14.29%)
Oct 04, 2022 0.1000 0.1050 0.1000 0.1050 586,025 +0.00(+0.00%)
Oct 03, 2022 0.1000 0.1050 0.1000 0.1050 42,000 +0.00(+5.00%)
Sep 30, 2022 0.1100 0.1100 0.1000 0.1000 19,409 +0.00(+0.00%)
Sep 29, 2022 0.1000 0.1000 0.1000 0.1000 63,108 -0.00(-4.76%)
Sep 28, 2022 0.1050 0.1100 0.1000 0.1050 195,502 +0.00(+5.00%)
Sep 27, 2022 0.1100 0.1100 0.1000 0.1000 101,999 -0.02(-16.67%)
Sep 26, 2022 0.1100 0.1200 0.1100 0.1200 47,800 +0.00(+0.00%)
Sep 23, 2022 0.1150 0.1200 0.1000 0.1200 143,700 +0.00(+4.35%)
Sep 22, 2022 0.1150 0.1200 0.1100 0.1150 337,500 +0.01(+4.55%)
Sep 21, 2022 0.1250 0.1250 0.1100 0.1100 197,478 -0.01(-4.35%)
Sep 20, 2022 0.0950 0.1500 0.0950 0.1150 1,248,155 +0.01(+15.00%)
Sep 19, 2022 0.1100 0.1100 0.1000 0.1000 13,044 +0.01(+5.26%)
Sep 16, 2022 0.0800 0.1000 0.0750 0.0950 280,913 +0.01(+11.76%)
Sep 15, 2022 0.0850 0.0850 0.0850 0.0850 4,200 +0.01(+6.25%)
Sep 14, 2022 0.0800 0.0800 0.0800 0.0800 5,010 +0.01(+6.67%)
Sep 13, 2022 0.0800 0.0800 0.0750 0.0750 19,000 -0.02(-21.05%)
Sep 09, 2022 0.0950 0 +0.01(+5.56%)
Sep 08, 2022 0.0950 0.0950 0.0900 0.0900 15,871 +0.00(+0.00%)
Sep 07, 2022 0.0850 0.0900 0.0850 0.0900 44,460 +0.01(+12.50%)
Sep 06, 2022 0.0900 0.0900 0.0800 0.0800 233,157 -0.01(-15.79%)
Sep 02, 2022 0.0950 0 +0.01(+18.75%)
Sep 01, 2022 0.0850 0.0850 0.0800 0.0800 43,200 -0.01(-5.88%)
Aug 31, 2022 0.0900 0.0900 0.0800 0.0850 287,450 -0.00(-5.56%)
Aug 30, 2022 0.0700 0.1000 0.0700 0.0900 468,550 +0.01(+20.00%)
Aug 26, 2022 0.0750 300 -0.01(-11.76%)
Aug 25, 2022 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Aug 22, 2022 0.0850 500 -0.01(-10.53%)
Aug 19, 2022 0.0900 0.0950 0.0900 0.0950 25,958 +0.01(+5.56%)
Aug 18, 2022 0.0900 0.0900 0.0850 0.0900 126,728 +0.00(+0.00%)
Aug 17, 2022 0.0900 0.0900 0.0900 0.0900 31,055 +0.00(+0.00%)
Aug 16, 2022 0.0850 0.0900 0.0850 0.0900 11,500 +0.01(+12.50%)
Aug 15, 2022 0.0800 0.0800 0.0800 0.0800 1,043 +0.00(+0.00%)
Aug 12, 2022 0.0700 0.0800 0.0650 0.0800 126,100 +0.00(+0.00%)
Aug 11, 2022 0.0750 0.0850 0.0750 0.0800 131,408 +0.01(+6.67%)
Aug 10, 2022 0.0550 0.0750 0.0550 0.0750 382,910 +0.01(+15.38%)
Aug 09, 2022 0.0550 0.0650 0.0550 0.0650 11,500 +0.01(+8.33%)
Aug 08, 2022 0.0650 0.0650 0.0550 0.0600 113,100 -0.01(-7.69%)
Aug 05, 2022 0.0600 0.0650 0.0600 0.0650 102,100 +0.01(+18.18%)
Aug 04, 2022 0.0500 0.0600 0.0500 0.0550 1,263,731 +0.01(+22.22%)
Aug 03, 2022 0.0550 0.0550 0.0380 0.0450 3,399,833 -0.01(-18.18%)
Aug 02, 2022 0.0600 0.0600 0.0550 0.0550 31,179 -0.01(-15.38%)
Jul 29, 2022 0.0650 0 -0.01(-7.14%)
Jul 27, 2022 0.0700 0 +0.01(+7.69%)
Jul 22, 2022 0.0650 0 +0.01(+8.33%)
Jul 21, 2022 0.0600 0.0600 0.0600 0.0600 30,634 -0.01(-20.00%)
Jul 20, 2022 0.0650 0.0750 0.0650 0.0750 17,000 +0.01(+25.00%)
Jul 19, 2022 0.0500 0.0600 0.0500 0.0600 14,274 -0.01(-7.69%)
Jul 14, 2022 0.0650 0 +0.00(+0.00%)
Jul 13, 2022 0.0650 0.0650 0.0650 0.0650 1,500 +0.00(+0.00%)
Jul 12, 2022 0.0600 0.0650 0.0600 0.0650 19,250 +0.00(+0.00%)
Jul 08, 2022 0.0650 0 -0.01(-7.14%)
Jul 07, 2022 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jul 05, 2022 0.0700 118 +0.00(+0.00%)
Jul 04, 2022 0.0700 0.0700 0.0700 0.0700 15,050 +0.00(+0.00%)
Jun 30, 2022 0.0700 0 -0.00(-6.67%)
Jun 28, 2022 0.0750 118 +0.00(+0.00%)
Jun 27, 2022 0.0750 0.0750 0.0750 0.0750 112,219 +0.00(+0.00%)
Jun 24, 2022 0.0750 0.0750 0.0750 0.0750 101,000 -0.01(-6.25%)
Jun 23, 2022 0.0750 0.0800 0.0750 0.0800 27,500 +0.00(+0.00%)
Jun 22, 2022 0.0750 0.0800 0.0750 0.0800 82,800 +0.00(+0.00%)
Jun 21, 2022 0.0700 0.0800 0.0700 0.0800 20,000 +0.01(+6.67%)
Jun 20, 2022 0.0750 0.0750 0.0750 0.0750 71,687 +0.00(+0.00%)
Jun 17, 2022 0.0700 0.0800 0.0700 0.0750 22,010 +0.00(+0.00%)
Jun 16, 2022 0.0800 0.0850 0.0750 0.0750 188,000 -0.01(-6.25%)
Jun 15, 2022 0.0750 0.0800 0.0700 0.0800 287,500 +0.01(+6.67%)
Jun 14, 2022 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Jun 13, 2022 0.0750 0.0750 0.0750 0.0750 130,500 -0.01(-6.25%)
Jun 10, 2022 0.0800 0.0800 0.0800 0.0800 104,000 +0.00(+0.00%)
Jun 09, 2022 0.0750 0.0800 0.0750 0.0800 65,000 +0.00(+0.00%)
Jun 08, 2022 0.0750 0.0800 0.0650 0.0800 159,100 +0.01(+23.08%)
Jun 07, 2022 0.0650 0.0650 0.0650 0.0650 5,701 -0.01(-7.14%)
Jun 06, 2022 0.0650 0.0700 0.0650 0.0700 378,754 +0.01(+7.69%)
Jun 03, 2022 0.0650 0.0650 0.0650 0.0650 134,050 +0.00(+0.00%)
Jun 02, 2022 0.0650 0.0700 0.0650 0.0650 863,000 -0.01(-7.14%)
Jun 01, 2022 0.0700 0.0700 0.0700 0.0700 75,000 +0.00(+0.00%)
May 31, 2022 0.0800 0.0800 0.0700 0.0700 852,600 -0.01(-17.65%)
May 30, 2022 0.0850 0.0850 0.0850 0.0850 33,000 -0.00(-5.56%)
May 27, 2022 0.0850 0.0900 0.0850 0.0900 5,000 +0.00(+0.00%)
May 26, 2022 0.0750 0.0900 0.0750 0.0900 233,140 +0.02(+28.57%)
May 25, 2022 0.0700 0.0700 0.0700 0.0700 47,010 +0.00(+0.00%)
May 24, 2022 0.0700 0.0700 0.0700 0.0700 23,000 -0.00(-6.67%)
May 20, 2022 0.0750 0 +0.00(+7.14%)
May 19, 2022 0.0700 0.0700 0.0650 0.0700 139,928 +0.01(+7.69%)
May 18, 2022 0.0600 0.0650 0.0600 0.0650 212,000 +0.01(+8.33%)
May 17, 2022 0.0600 0.0600 0.0550 0.0600 109,020 +0.00(+0.00%)
May 16, 2022 0.0600 0.0600 0.0600 0.0600 1,770 +0.00(+9.09%)
May 11, 2022 0.0550 0 +0.00(+0.00%)
May 10, 2022 0.0600 0.0600 0.0550 0.0550 178,000 -0.00(-8.33%)
May 09, 2022 0.0750 0.0750 0.0600 0.0600 336,900 -0.01(-14.29%)
May 06, 2022 0.0650 0.0750 0.0650 0.0700 104,200 -0.00(-6.67%)
May 05, 2022 0.0900 0.0900 0.0700 0.0750 52,118 +0.00(+7.14%)
May 04, 2022 0.0700 0.0800 0.0700 0.0700 78,466 -0.01(-12.50%)
May 03, 2022 0.0650 0.0800 0.0500 0.0800 1,819,005 +0.01(+14.29%)
May 02, 2022 0.0900 0.0900 0.0700 0.0700 235,700 -0.01(-17.65%)
Apr 29, 2022 0.0950 0.0950 0.0850 0.0850 536,178 -0.01(-10.53%)
Apr 28, 2022 0.0700 0.1000 0.0650 0.0950 3,083,063 +0.02(+35.71%)
Apr 27, 2022 0.0850 0.0850 0.0650 0.0700 115,110 -0.00(-6.67%)
Apr 26, 2022 0.0900 0.0900 0.0700 0.0750 382,525 -0.01(-11.76%)
Apr 25, 2022 0.1050 0.1050 0.0850 0.0850 217,663 -0.01(-10.53%)
Apr 22, 2022 0.0950 0.1050 0.0950 0.0950 99,045 +0.00(+0.00%)
Apr 21, 2022 0.1000 0.1000 0.0900 0.0950 421,125 -0.01(-5.00%)
Apr 20, 2022 0.1200 0.1200 0.1000 0.1000 1,122,495 -0.03(-23.08%)
Apr 19, 2022 0.1300 0.1300 0.1300 0.1300 15,500 +0.00(+0.00%)
Apr 18, 2022 0.1400 0.1400 0.1300 0.1300 38,622 -0.01(-3.70%)
Apr 14, 2022 0.1350 0 -0.01(-6.90%)
Apr 13, 2022 0.1550 0.1550 0.1450 0.1450 50,795 -0.02(-12.12%)
Apr 12, 2022 0.1650 0.1650 0.1650 0.1650 580 +0.02(+10.00%)
Apr 11, 2022 0.1550 0.1550 0.1500 0.1500 63,636 +0.00(+0.00%)
Apr 08, 2022 0.1550 0.1550 0.1500 0.1500 20,001 +0.00(+0.00%)
Apr 07, 2022 0.1500 0.1500 0.1500 0.1500 20,151 -0.01(-3.23%)
Apr 06, 2022 0.1600 0.1600 0.1550 0.1550 52,000 -0.01(-3.13%)
Apr 05, 2022 0.1600 0.1600 0.1600 0.1600 2,521 +0.00(+0.00%)
Apr 04, 2022 0.1700 0.1700 0.1600 0.1600 125,840 -0.01(-5.88%)
Apr 01, 2022 0.1650 0.1700 0.1650 0.1700 15,543 +0.01(+3.03%)
Mar 31, 2022 0.1600 0.1650 0.1600 0.1650 11,709 +0.01(+3.13%)
Mar 30, 2022 0.1550 0.1600 0.1550 0.1600 17,500 +0.01(+3.23%)
Mar 29, 2022 0.1700 0.1700 0.1550 0.1550 100,561 -0.02(-8.82%)
Mar 28, 2022 0.1650 0.1700 0.1650 0.1700 9,500 +0.01(+3.03%)
Mar 25, 2022 0.1550 0.1650 0.1550 0.1650 67,000 +0.02(+10.00%)
Mar 23, 2022 0.1500 1 -0.01(-6.25%)
Mar 22, 2022 0.1600 0.1600 0.1600 0.1600 9,000 +0.00(+0.00%)
Mar 21, 2022 0.1600 0.1600 0.1500 0.1600 47,444 -0.01(-3.03%)
Mar 18, 2022 0.1650 0.1650 0.1650 0.1650 1,009 +0.00(+0.00%)
Mar 17, 2022 0.1700 0.1700 0.1650 0.1650 47,507 -0.01(-2.94%)
Mar 16, 2022 0.1650 0.1700 0.1650 0.1700 77,025 +0.01(+6.25%)
Mar 15, 2022 0.1600 0.1600 0.1600 0.1600 20,010 +0.00(+0.00%)
Mar 14, 2022 0.1700 0.1700 0.1600 0.1600 88,043 +0.01(+3.23%)
Mar 11, 2022 0.1600 0.1600 0.1550 0.1550 110,805 -0.01(-3.13%)
Mar 10, 2022 0.1600 0.1600 0.1450 0.1600 371,363 +0.01(+6.67%)
Mar 09, 2022 0.1700 0.1700 0.1430 0.1500 773,740 -0.02(-11.76%)
Mar 08, 2022 0.1750 0.1750 0.1700 0.1700 61,302 +0.00(+0.00%)
Mar 07, 2022 0.1900 0.1950 0.1600 0.1700 583,689 -0.02(-12.82%)
Mar 04, 2022 0.1950 0.1950 0.1850 0.1950 207,050 +0.00(+0.00%)
Mar 03, 2022 0.2100 0.2150 0.1950 0.1950 182,800 -0.01(-2.50%)
Mar 02, 2022 0.2100 0.2100 0.2000 0.2000 32,810 -0.01(-4.76%)
Mar 01, 2022 0.2250 0.2300 0.2050 0.2100 64,585 -0.02(-6.67%)
Feb 28, 2022 0.2200 0.2300 0.2200 0.2250 54,690 +0.01(+2.27%)
Feb 25, 2022 0.1900 0.2200 0.2200 0.2200 236,000 +0.03(+15.79%)
Feb 24, 2022 0.2000 0.2000 0.1850 0.1900 39,011 -0.02(-9.52%)
Feb 23, 2022 0.2050 0.2100 0.2000 0.2100 46,140 +0.01(+5.00%)
Feb 22, 2022 0.2050 0.2050 0.2000 0.2000 33,006 -0.00(-2.44%)
Feb 18, 2022 0.2050 0 -0.02(-6.82%)
Feb 17, 2022 0.2100 0.2300 0.2100 0.2200 168,837 +0.02(+7.32%)
Feb 16, 2022 0.2100 0.2100 0.2050 0.2050 70,383 +0.00(+0.00%)
Feb 15, 2022 0.2400 0.2400 0.1900 0.2050 189,142 -0.03(-10.87%)
Feb 14, 2022 0.2300 0.2300 0.2250 0.2300 13,634 -0.01(-4.17%)
Feb 11, 2022 0.2300 0.2400 0.2250 0.2400 149,120 +0.00(+0.00%)
Feb 10, 2022 0.2400 0.2400 0.2400 0.2400 22,500 +0.00(+0.00%)
Feb 09, 2022 0.2350 0.2450 0.2300 0.2400 54,870 +0.01(+2.13%)
Feb 08, 2022 0.2300 0.2350 0.2250 0.2350 198,723 -0.01(-2.08%)
Feb 07, 2022 0.2400 0.2400 0.2350 0.2400 16,549 +0.00(+0.00%)
Feb 04, 2022 0.2400 0.2400 0.2350 0.2400 60,000 -0.01(-4.00%)
Feb 03, 2022 0.2600 0.2500 0.2500 117,056 -0.01(-3.85%)
Feb 02, 2022 0.2550 0.2600 0.2550 0.2600 45,750 +0.01(+1.96%)
Feb 01, 2022 0.2530 0.2650 0.2500 0.2550 26,835 +0.01(+2.00%)
Jan 31, 2022 0.2450 0.2500 0.2400 0.2500 153,222 +0.00(+0.00%)
Jan 28, 2022 0.2400 0.2500 0.2200 0.2500 189,820 +0.01(+4.17%)
Jan 27, 2022 0.2500 0.2500 0.2400 0.2400 14,600 +0.00(+0.00%)
Jan 25, 2022 0.2400 58 +0.01(+6.67%)
Jan 24, 2022 0.2400 0.2500 0.2150 0.2250 141,574 -0.02(-10.00%)
Jan 21, 2022 0.2700 0.2700 0.2500 0.2500 23,548 -0.03(-9.09%)
Jan 20, 2022 0.2750 0.2750 0.2750 0.2750 1,004 +0.01(+1.85%)
Jan 19, 2022 0.2750 0.2750 0.2700 0.2700 24,550 +0.00(+0.00%)
Jan 18, 2022 0.2750 0.2750 0.2700 0.2700 52,108 -0.01(-1.82%)
Jan 17, 2022 0.2750 0.2750 0.2750 0.2750 3,820 -0.01(-5.17%)
Jan 14, 2022 0.2850 0.2900 0.2700 0.2900 117,662 +0.01(+1.75%)
Jan 13, 2022 0.2900 0.2900 0.2850 0.2850 28,278 -0.01(-3.39%)
Jan 12, 2022 0.3100 0.3100 0.2850 0.2950 88,901 -0.01(-1.67%)
Jan 11, 2022 0.3000 0.3000 0.3000 0.3000 47,713 -0.01(-1.64%)
Jan 10, 2022 0.3050 0.3050 0.3050 0.3050 42,150 +0.01(+1.67%)
Jan 07, 2022 0.3100 0.3100 0.2900 0.3000 11,500 -0.02(-6.25%)
Jan 06, 2022 0.3150 0.3200 0.3150 0.3200 9,500 -0.02(-5.88%)
Jan 05, 2022 0.3250 0.3400 0.3250 0.3400 87,828 -0.00(-1.45%)
Jan 04, 2022 0.3450 0.3450 0.3250 0.3450 59,206 -0.01(-1.43%)
Dec 31, 2021 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
Dec 30, 2021 0.3300 0.3400 0.3150 0.3350 141,111 +0.01(+1.52%)
Dec 29, 2021 0.3000 0.3350 0.3000 0.3300 197,696 +0.02(+4.76%)
Dec 24, 2021 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Dec 23, 2021 0.2900 0.3000 0.2850 0.3000 2,031 -0.01(-3.23%)
Dec 22, 2021 0.2950 0.3100 0.2950 0.3100 401,050 +0.03(+10.71%)
Dec 21, 2021 0.3000 0.3000 0.2700 0.2800 1,002,351 -0.02(-6.67%)
Dec 20, 2021 0.3300 0.3300 0.2950 0.3000 272,053 -0.07(-17.81%)
Dec 17, 2021 0.3600 0.3650 0.3600 0.3650 29,702 +0.01(+1.39%)
Dec 16, 2021 0.3300 0.3600 0.3300 0.3600 59,500 +0.04(+12.50%)
Dec 15, 2021 0.3200 0.3200 0.3200 0.3200 2,259 -0.01(-1.54%)
Dec 14, 2021 0.3300 0.3300 0.3250 0.3250 159,507 -0.01(-1.52%)
Dec 13, 2021 0.3350 0.3350 0.3300 0.3300 298,918 -0.01(-4.35%)
Dec 10, 2021 0.3600 0.3600 0.3450 0.3450 6,408 +0.00(+1.47%)
Dec 09, 2021 0.3400 0.3500 0.3300 0.3400 148,043 +0.01(+1.49%)
Dec 08, 2021 0.3300 0.3350 0.3300 0.3350 12,680 +0.01(+1.52%)
Dec 07, 2021 0.3300 0.3300 0.3300 0.3300 2,400 +0.01(+1.54%)
Dec 06, 2021 0.3300 0.3300 0.3250 0.3250 5,125 -0.01(-1.52%)
Dec 03, 2021 0.3550 0.3550 0.3300 0.3300 98,510 -0.02(-7.04%)
Dec 02, 2021 0.3450 0.3650 0.3450 0.3550 89,988 -0.01(-1.39%)
Dec 01, 2021 0.3750 0.3750 0.3600 0.3600 3,712 -0.02(-4.00%)
Nov 30, 2021 0.3750 0.3900 0.3750 0.3750 116,298 +0.01(+1.35%)
Nov 29, 2021 0.3400 0.3700 0.3400 0.3700 78,670 +0.03(+8.82%)
Nov 26, 2021 0.3750 0.3750 0.3250 0.3400 128,772 -0.04(-10.53%)
Nov 24, 2021 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Nov 23, 2021 0.3900 0.4100 0.3850 0.4000 15,281 -0.01(-2.44%)
Nov 22, 2021 0.4400 0.4400 0.4000 0.4100 51,432 -0.03(-6.82%)
Nov 19, 2021 0.4600 0.4600 0.4400 0.4400 82,840 +0.02(+4.76%)
Nov 18, 2021 0.4700 0.4400 0.4200 0.4200 89,159 -0.02(-4.55%)
Nov 17, 2021 0.4800 0.4850 0.4400 0.4400 238,668 -0.05(-11.11%)
Nov 16, 2021 0.4650 0.4950 0.4400 0.4950 433,545 +0.03(+7.61%)
Nov 15, 2021 0.4550 0.4650 0.4300 0.4600 537,972 +0.01(+1.10%)
Nov 12, 2021 0.3700 0.4600 0.3700 0.4550 1,180,511 +0.09(+22.97%)
Nov 11, 2021 0.3750 0.3800 0.3650 0.3700 64,666 +0.00(+0.00%)
Nov 10, 2021 0.3300 0.3700 325,296 +0.05(+17.46%)
Nov 08, 2021 0.3150 0.3150 0.3150 120 -0.01(-1.56%)
Nov 05, 2021 0.3100 0.3300 0.3100 0.3200 178,948 +0.00(+0.00%)
Nov 04, 2021 0.3100 0.3250 0.3000 0.3200 233,472 +0.01(+3.23%)
Nov 03, 2021 0.3100 0.3200 0.3050 0.3100 368,817 -0.01(-3.13%)
Nov 02, 2021 0.3200 0.3200 0.3200 0.3200 5,400 +0.00(+0.00%)
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.