Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.4100 0.4394 0.4051 0.4094 1,021,732 -0.01(-2.48%)
Jun 29, 2022 0.4521 0.4755 0.4112 0.4198 4,909,589 -0.04(-8.14%)
Jun 28, 2022 0.4880 0.4880 0.4503 0.4570 560,163 -0.02(-3.79%)
Jun 27, 2022 0.5200 0.5294 0.4700 0.4750 1,251,690 -0.03(-5.00%)
Jun 24, 2022 0.5489 0.5793 0.4900 0.5000 13,847,824 -0.04(-7.41%)
Jun 23, 2022 0.5200 0.5515 0.5000 0.5400 1,994,155 +0.01(+2.25%)
Jun 22, 2022 0.4900 0.5776 0.4876 0.5281 1,882,131 -0.00(-0.04%)
Jun 21, 2022 0.4900 0.5450 0.4815 0.5283 923,377 +0.04(+8.24%)
Jun 17, 2022 0.4810 0.5105 0.4603 0.4881 943,805 +0.00(+0.93%)
Jun 16, 2022 0.4911 0.4911 0.4500 0.4836 509,094 -0.01(-1.43%)
Jun 15, 2022 0.4700 0.5000 0.4534 0.4906 610,482 +0.04(+8.06%)
Jun 14, 2022 0.4600 0.4800 0.4501 0.4540 497,272 -0.02(-3.63%)
Jun 13, 2022 0.4900 0.4989 0.4400 0.4711 937,167 -0.03(-5.80%)
Jun 10, 2022 0.5669 0.5898 0.5000 0.5001 741,354 -0.09(-15.24%)
Jun 09, 2022 0.5544 0.6000 0.5304 0.5900 832,104 +0.03(+4.96%)
Jun 08, 2022 0.5600 0.6271 0.5361 0.5621 1,092,950 -0.00(-0.23%)
Jun 07, 2022 0.5000 0.5799 0.4950 0.5634 1,516,082 +0.03(+6.30%)
Jun 06, 2022 0.4855 0.5600 0.4855 0.5300 1,535,968 +0.04(+7.37%)
Jun 03, 2022 0.4398 0.5000 0.4323 0.4936 1,094,122 +0.06(+14.18%)
Jun 02, 2022 0.4480 0.4492 0.4210 0.4323 745,095 -0.01(-2.04%)
Jun 01, 2022 0.4700 0.5000 0.4400 0.4413 1,029,736 -0.04(-7.81%)
May 31, 2022 0.4900 0.5000 0.4746 0.4787 727,590 -0.02(-3.16%)
May 27, 2022 0.4940 0.5003 0.4700 0.4943 652,874 +0.00(+0.57%)
May 26, 2022 0.4953 0.5000 0.4750 0.4915 731,828 -0.01(-1.31%)
May 25, 2022 0.5000 0.5126 0.4836 0.4980 883,259 -0.00(-0.50%)
May 24, 2022 0.4753 0.5200 0.4501 0.5005 921,188 +0.02(+4.42%)
May 23, 2022 0.5000 0.5000 0.4550 0.4793 407,158 -0.00(-0.85%)
May 20, 2022 0.5123 0.5200 0.4600 0.4834 638,574 -0.01(-2.17%)
May 19, 2022 0.4600 0.5500 0.4400 0.4941 1,001,592 +0.04(+9.48%)
May 18, 2022 0.4900 0.4904 0.4500 0.4513 505,789 -0.05(-9.85%)
May 17, 2022 0.4854 0.5040 0.4794 0.5006 607,726 +0.03(+6.28%)
May 16, 2022 0.4500 0.5150 0.4507 0.4710 1,700,091 -0.00(-0.55%)
May 13, 2022 0.5000 0.5121 0.4674 0.4736 792,854 -0.03(-5.30%)
May 12, 2022 0.4892 0.5001 0.4701 0.5001 371,472 +0.00(+0.50%)
May 11, 2022 0.5200 0.5223 0.4529 0.4976 672,888 -0.01(-2.41%)
May 10, 2022 0.4500 0.5350 0.4523 0.5099 649,445 +0.04(+9.35%)
May 09, 2022 0.4719 0.4863 0.4329 0.4663 755,378 -0.02(-3.82%)
May 06, 2022 0.5250 0.5265 0.4800 0.4848 768,803 -0.04(-6.91%)
May 05, 2022 0.5300 0.5440 0.5100 0.5208 559,331 -0.03(-5.21%)
May 04, 2022 0.5500 0.5723 0.5000 0.5494 812,437 -0.01(-1.86%)
May 03, 2022 0.5200 0.6400 0.5050 0.5598 2,465,847 +0.06(+11.40%)
May 02, 2022 0.4600 0.5090 0.4585 0.5025 794,881 +0.02(+4.69%)
Apr 29, 2022 0.5000 0.5298 0.4800 0.4800 702,177 -0.03(-6.65%)
Apr 28, 2022 0.5200 0.5400 0.4801 0.5142 836,185 -0.01(-1.15%)
Apr 27, 2022 0.5392 0.5454 0.5200 0.5202 517,965 -0.03(-4.71%)
Apr 26, 2022 0.5955 0.6284 0.5380 0.5459 687,653 -0.05(-8.82%)
Apr 25, 2022 0.6200 0.6230 0.5829 0.5987 596,053 -0.01(-2.43%)
Apr 22, 2022 0.6178 0.6664 0.6030 0.6136 654,183 -0.03(-4.42%)
Apr 21, 2022 0.6500 0.6940 0.6030 0.6420 1,219,413 +0.00(+0.33%)
Apr 20, 2022 0.6800 0.6864 0.6349 0.6399 1,080,311 -0.04(-6.05%)
Apr 19, 2022 0.6601 0.6900 0.6601 0.6811 608,842 +0.02(+2.31%)
Apr 18, 2022 0.7700 0.7829 0.6622 0.6657 889,002 -0.11(-13.75%)
Apr 14, 2022 0.7402 0.8400 0.7400 0.7718 859,474 +0.03(+4.65%)
Apr 13, 2022 0.6865 0.7698 0.6800 0.7375 1,057,840 +0.05(+6.78%)
Apr 12, 2022 0.6999 0.7086 0.6600 0.6907 791,140 -0.03(-3.94%)
Apr 11, 2022 0.7500 0.7600 0.6599 0.7190 856,157 -0.03(-4.39%)
Apr 08, 2022 0.8305 0.8376 0.7500 0.7520 862,931 -0.08(-9.45%)
Apr 07, 2022 0.8416 0.8607 0.8300 0.8305 536,151 -0.01(-0.73%)
Apr 06, 2022 0.8699 0.8700 0.8301 0.8366 414,865 -0.03(-3.32%)
Apr 05, 2022 0.8993 0.9150 0.8529 0.8653 276,376 -0.04(-4.81%)
Apr 04, 2022 0.8500 0.9190 0.8500 0.9090 696,230 +0.06(+7.14%)
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.