Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 0.5501 0 +0.02(+3.58%)
Feb 01, 2023 0.5600 0.5786 0.5000 0.5311 272,860 -0.02(-3.45%)
Jan 31, 2023 0.5600 0.6418 0.5500 0.5501 223,183 -0.03(-5.32%)
Jan 30, 2023 0.6000 0.6000 0.5500 0.5810 128,941 +0.00(+0.55%)
Jan 27, 2023 0.5500 0.6698 0.5300 0.5778 496,946 -0.14(-19.75%)
Jan 26, 2023 1.110 1.131 0.6000 0.7200 816,963 -0.41(-36.28%)
Jan 25, 2023 1.180 1.180 1.110 1.130 35,845 -0.05(-4.24%)
Jan 24, 2023 1.120 1.379 1.040 1.180 580,090 +0.11(+10.28%)
Jan 23, 2023 1.100 1.100 1.070 1.070 14,544 -0.01(-0.93%)
Jan 20, 2023 1.040 1.080 1.030 1.080 9,287 +0.03(+2.37%)
Jan 19, 2023 1.070 1.080 1.020 1.055 11,567 +0.02(+2.43%)
Jan 18, 2023 1.070 1.150 1.030 1.030 42,208 -0.07(-6.36%)
Jan 17, 2023 1.090 1.170 1.050 1.100 65,694 -0.00(-0.01%)
Jan 13, 2023 1.100 1.110 1.090 1.100 17,499 +0.01(+0.91%)
Jan 12, 2023 1.120 1.120 1.030 1.090 28,077 -0.01(-1.21%)
Jan 11, 2023 1.050 1.130 0.9901 1.103 41,817 +0.06(+5.72%)
Jan 10, 2023 1.000 1.044 0.9900 1.044 12,468 +0.01(+0.75%)
Jan 09, 2023 1.050 1.140 0.9300 1.036 87,417 +0.01(+0.58%)
Jan 06, 2023 0.9300 1.030 0.9300 1.030 11,378 +0.03(+2.90%)
Jan 05, 2023 0.9957 1.050 0.9701 1.001 23,079 -0.04(-3.75%)
Jan 04, 2023 0.9600 1.040 0.9300 1.040 21,392 +0.05(+5.05%)
Jan 03, 2023 0.8900 1.050 0.8644 0.9900 62,415 +0.07(+7.59%)
Dec 30, 2022 0.8287 0.9598 0.8287 0.9202 121,619 +0.04(+4.05%)
Dec 29, 2022 0.8800 0.8844 0.8005 0.8844 46,652 -0.02(-1.73%)
Dec 28, 2022 0.9600 0.9900 0.8637 0.9000 39,502 -0.05(-5.26%)
Dec 27, 2022 0.8500 0.9500 0.8500 0.9500 24,793 +0.00(+0.00%)
Dec 23, 2022 0.9000 0.9500 0.8900 0.9500 15,952 +0.05(+5.56%)
Dec 22, 2022 0.9600 0.9600 0.9000 0.9000 8,508 -0.05(-5.25%)
Dec 21, 2022 0.9500 0.9500 0.9100 0.9499 5,381 -0.00(-0.01%)
Dec 20, 2022 0.9100 0.9500 0.9056 0.9500 10,826 +0.00(+0.24%)
Dec 19, 2022 0.9000 0.9610 0.9000 0.9477 37,372 -0.05(-5.04%)
Dec 16, 2022 0.9704 1.000 0.9600 0.9980 17,926 +0.02(+1.84%)
Dec 15, 2022 0.9800 1.050 0.9625 0.9800 37,266 -0.04(-3.92%)
Dec 14, 2022 0.9900 1.040 0.9800 1.020 20,157 +0.01(+1.33%)
Dec 13, 2022 0.9800 1.010 0.9600 1.007 15,863 -0.01(-1.31%)
Dec 12, 2022 1.051 1.051 0.9677 1.020 11,971 +0.06(+6.25%)
Dec 09, 2022 1.040 1.045 0.8838 0.9600 79,804 -0.12(-10.98%)
Dec 08, 2022 1.110 1.110 1.060 1.078 28,095 -0.05(-4.33%)
Dec 07, 2022 1.120 1.150 1.120 1.127 4,034 +0.00(+0.20%)
Dec 06, 2022 1.150 1.150 1.120 1.125 13,742 -0.02(-2.17%)
Dec 05, 2022 1.180 1.180 1.150 1.150 4,778 -0.02(-1.71%)
Dec 02, 2022 1.160 1.219 1.151 1.170 27,924 +0.01(+1.30%)
Dec 01, 2022 1.170 1.170 1.140 1.155 9,488 +0.01(+0.43%)
Nov 30, 2022 1.120 1.160 1.120 1.150 13,946 +0.03(+2.68%)
Nov 29, 2022 1.190 1.190 1.120 1.120 6,751 -0.03(-2.62%)
Nov 28, 2022 1.150 1.220 1.120 1.150 17,684 -0.02(-1.70%)
Nov 25, 2022 1.210 1.240 1.156 1.170 18,571 -0.04(-2.90%)
Nov 23, 2022 1.180 1.250 1.150 1.205 38,341 +0.05(+3.88%)
Nov 22, 2022 1.150 1.220 1.150 1.160 95,188 +0.02(+1.75%)
Nov 21, 2022 1.180 1.190 1.135 1.140 34,474 -0.06(-5.00%)
Nov 18, 2022 1.270 1.270 1.180 1.200 31,530 +0.00(+0.00%)
Nov 17, 2022 1.470 1.470 1.200 1.200 227,343 -0.27(-18.37%)
Nov 16, 2022 1.240 1.530 1.180 1.470 474,267 +0.28(+23.52%)
Nov 15, 2022 1.210 1.240 1.190 1.190 12,751 -0.03(-2.45%)
Nov 14, 2022 1.240 1.240 1.220 1.220 8,956 -0.02(-1.46%)
Nov 11, 2022 1.200 1.240 1.180 1.238 22,218 +0.02(+1.48%)
Nov 10, 2022 1.190 1.247 1.190 1.220 17,560 +0.02(+1.67%)
Nov 09, 2022 1.210 1.250 1.190 1.200 24,933 -0.06(-4.75%)
Nov 08, 2022 1.251 1.260 1.200 1.260 24,870 -0.00(-0.01%)
Nov 07, 2022 1.280 1.280 1.260 1.260 6,279 +0.02(+1.61%)
Nov 04, 2022 1.240 1.291 1.210 1.240 9,476 -0.01(-0.80%)
Nov 03, 2022 1.250 1.308 1.220 1.250 6,992 -0.04(-3.10%)
Nov 02, 2022 1.300 1.303 1.290 1.290 3,890 +0.02(+1.57%)
Nov 01, 2022 1.190 1.308 1.190 1.270 12,284 -0.01(-0.78%)
Oct 31, 2022 1.230 1.300 1.190 1.280 13,737 +0.03(+2.40%)
Oct 28, 2022 1.210 1.285 1.210 1.250 7,749 -0.04(-3.39%)
Oct 27, 2022 1.300 1.300 1.270 1.294 11,144 +0.01(+0.41%)
Oct 26, 2022 1.271 1.290 1.250 1.288 17,239 +0.03(+2.26%)
Oct 25, 2022 1.180 1.280 1.180 1.260 28,243 +0.04(+3.28%)
Oct 24, 2022 1.190 1.227 1.180 1.220 11,968 +0.00(+0.00%)
Oct 21, 2022 1.320 1.371 1.180 1.220 64,482 -0.08(-6.15%)
Oct 20, 2022 1.300 1.380 1.300 1.300 18,218 -0.04(-2.99%)
Oct 19, 2022 1.379 1.385 1.340 1.340 4,501 -0.04(-2.90%)
Oct 18, 2022 1.260 1.387 1.260 1.380 17,545 +0.03(+2.22%)
Oct 17, 2022 1.320 1.360 1.319 1.350 24,818 +0.08(+6.30%)
Oct 14, 2022 1.320 1.330 1.265 1.270 12,067 -0.06(-4.40%)
Oct 13, 2022 1.320 1.330 1.280 1.328 13,543 +0.02(+1.44%)
Oct 12, 2022 1.310 1.310 1.286 1.310 8,995 +0.03(+2.30%)
Oct 11, 2022 1.250 1.310 1.213 1.280 9,377 +0.01(+0.79%)
Oct 10, 2022 1.330 1.330 1.253 1.270 44,301 -0.07(-5.22%)
Oct 07, 2022 1.380 1.380 1.340 1.340 29,895 -0.04(-2.90%)
Oct 06, 2022 1.390 1.390 1.351 1.380 10,151 +0.01(+0.73%)
Oct 05, 2022 1.365 1.380 1.345 1.370 30,406 +0.01(+0.74%)
Oct 04, 2022 1.340 1.380 1.340 1.360 55,356 +0.02(+1.12%)
Oct 03, 2022 1.430 1.430 1.310 1.345 16,109 +0.01(+1.13%)
Sep 30, 2022 1.470 1.470 1.300 1.330 44,950 +0.02(+1.53%)
Sep 29, 2022 1.420 1.420 1.300 1.310 37,967 -0.12(-8.67%)
Sep 28, 2022 1.500 1.520 1.415 1.434 31,167 -0.02(-1.08%)
Sep 27, 2022 1.800 1.839 1.420 1.450 196,118 -0.26(-15.20%)
Sep 26, 2022 1.450 1.760 1.400 1.710 222,611 +0.22(+15.11%)
Sep 23, 2022 1.520 1.520 1.420 1.486 29,604 -0.04(-2.81%)
Sep 22, 2022 1.547 1.610 1.510 1.528 22,555 -0.01(-0.75%)
Sep 21, 2022 1.610 1.637 1.510 1.540 32,425 -0.10(-6.10%)
Sep 20, 2022 1.640 1.640 1.600 1.640 31,918 +0.01(+0.61%)
Sep 19, 2022 1.660 1.670 1.620 1.630 40,053 -0.07(-4.12%)
Sep 16, 2022 1.720 1.750 1.620 1.700 58,320 +0.01(+0.59%)
Sep 15, 2022 1.760 1.780 1.690 1.690 6,859 -0.01(-0.59%)
Sep 14, 2022 1.710 1.810 1.685 1.700 35,656 -0.01(-0.58%)
Sep 13, 2022 1.820 1.820 1.710 1.710 14,691 -0.02(-1.16%)
Sep 12, 2022 1.830 1.830 1.730 1.730 16,623 -0.03(-1.87%)
Sep 09, 2022 1.740 1.800 1.740 1.763 7,793 +0.05(+3.09%)
Sep 08, 2022 1.680 1.735 1.680 1.710 2,943 +0.02(+1.18%)
Sep 07, 2022 1.700 1.790 1.670 1.690 35,613 +0.00(+0.00%)
Sep 06, 2022 1.810 1.830 1.680 1.690 37,864 -0.14(-7.65%)
Sep 02, 2022 1.840 1.915 1.774 1.830 18,346 -0.02(-0.88%)
Sep 01, 2022 1.804 1.846 1.790 1.846 16,267 -0.01(-0.74%)
Aug 31, 2022 1.840 1.860 1.820 1.860 7,388 +0.02(+1.09%)
Aug 30, 2022 1.850 1.850 1.770 1.840 18,549 +0.00(+0.00%)
Aug 29, 2022 1.720 1.850 1.720 1.840 29,234 +0.07(+3.95%)
Aug 26, 2022 1.950 1.950 1.730 1.770 60,369 -0.19(-9.62%)
Aug 25, 2022 1.930 1.998 1.930 1.958 39,805 +0.04(+1.99%)
Aug 24, 2022 2.130 2.130 1.910 1.920 58,673 -0.13(-6.34%)
Aug 23, 2022 2.070 2.090 2.000 2.050 30,614 +0.01(+0.49%)
Aug 22, 2022 1.990 2.170 1.990 2.040 65,008 -0.01(-0.49%)
Aug 19, 2022 2.110 2.110 2.000 2.050 109,953 -0.10(-4.65%)
Aug 18, 2022 2.000 2.200 1.890 2.150 543,313 +0.18(+9.14%)
Aug 17, 2022 2.072 2.072 1.960 1.970 22,873 -0.09(-4.37%)
Aug 16, 2022 2.090 2.090 2.000 2.060 37,624 +0.00(+0.00%)
Aug 15, 2022 2.100 2.110 1.960 2.060 63,968 -0.04(-1.90%)
Aug 12, 2022 2.100 2.150 2.060 2.100 28,352 -0.03(-1.41%)
Aug 11, 2022 2.230 2.260 2.080 2.130 45,569 -0.12(-5.33%)
Aug 10, 2022 2.190 2.290 2.170 2.250 58,466 +0.01(+0.45%)
Aug 09, 2022 2.450 2.457 2.120 2.240 153,327 -0.28(-11.11%)
Aug 08, 2022 2.400 2.570 2.300 2.520 436,651 -0.02(-0.79%)
Aug 05, 2022 2.430 3.460 2.410 2.540 8,357,312 +0.34(+15.45%)
Aug 04, 2022 1.810 2.260 1.810 2.200 396,266 +0.34(+18.28%)
Aug 03, 2022 1.750 1.910 1.690 1.860 68,089 +0.15(+8.77%)
Aug 02, 2022 1.720 1.750 1.670 1.710 18,757 +0.01(+0.59%)
Aug 01, 2022 1.750 1.780 1.690 1.700 20,733 -0.09(-5.03%)
Jul 29, 2022 1.800 1.810 1.740 1.790 20,796 -0.04(-2.19%)
Jul 28, 2022 1.740 1.840 1.740 1.830 14,783 +0.09(+5.17%)
Jul 27, 2022 1.800 1.800 1.680 1.740 44,870 -0.04(-2.25%)
Jul 26, 2022 1.860 1.858 1.760 1.780 26,709 -0.13(-6.81%)
Jul 25, 2022 2.000 2.005 1.870 1.910 16,793 -0.06(-3.05%)
Jul 22, 2022 1.940 1.990 1.900 1.970 7,387 +0.06(+3.41%)
Jul 21, 2022 1.940 1.950 1.870 1.905 17,238 +0.01(+0.26%)
Jul 20, 2022 1.900 1.949 1.900 1.900 10,880 -0.01(-0.52%)
Jul 19, 2022 1.860 1.980 1.860 1.910 11,121 +0.04(+2.14%)
Jul 18, 2022 1.980 1.985 1.860 1.870 36,780 -0.07(-3.61%)
Jul 15, 2022 1.792 1.950 1.792 1.940 51,835 +0.10(+5.43%)
Jul 14, 2022 1.830 1.860 1.765 1.840 24,080 +0.05(+2.79%)
Jul 13, 2022 1.920 1.940 1.790 1.790 107,244 -0.16(-8.21%)
Jul 12, 2022 1.800 1.970 1.760 1.950 138,371 +0.13(+7.14%)
Jul 11, 2022 1.720 1.830 1.720 1.820 10,019 -0.01(-0.55%)
Jul 08, 2022 1.770 1.850 1.760 1.830 19,440 +0.02(+1.10%)
Jul 07, 2022 1.640 1.870 1.640 1.810 45,889 +0.09(+5.23%)
Jul 06, 2022 1.660 1.720 1.640 1.720 12,314 +0.07(+4.24%)
Jul 05, 2022 1.550 1.650 1.550 1.650 25,337 +0.03(+1.85%)
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.