Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.3040 0.3040 0.2850 0.2900 301,841 -0.00(-0.21%)
Mar 30, 2023 0.3081 0.3099 0.2900 0.2906 215,340 -0.01(-3.17%)
Mar 29, 2023 0.2900 0.3087 0.2900 0.3001 132,496 +0.01(+2.46%)
Mar 28, 2023 0.3101 0.3179 0.2929 0.2929 219,387 -0.01(-4.00%)
Mar 27, 2023 0.3300 0.3300 0.3000 0.3051 210,630 -0.02(-7.55%)
Mar 24, 2023 0.3214 0.3300 0.3096 0.3300 87,438 +0.01(+2.55%)
Mar 23, 2023 0.3252 0.3550 0.3217 0.3218 52,905 -0.01(-2.98%)
Mar 22, 2023 0.3270 0.3473 0.3260 0.3317 60,407 +0.01(+1.90%)
Mar 21, 2023 0.3000 0.3400 0.3000 0.3255 201,263 +0.03(+8.50%)
Mar 20, 2023 0.3100 0.3300 0.3000 0.3000 150,149 -0.01(-3.72%)
Mar 17, 2023 0.3500 0.3500 0.3116 0.3116 202,352 -0.03(-8.35%)
Mar 16, 2023 0.3200 0.3583 0.3200 0.3400 186,577 +0.03(+9.82%)
Mar 15, 2023 0.3600 0.3670 0.3000 0.3096 602,004 -0.05(-14.00%)
Mar 14, 2023 0.3600 0.3920 0.3600 0.3600 182,338 -0.01(-2.70%)
Mar 13, 2023 0.3700 0.4000 0.3500 0.3700 372,136 -0.01(-2.63%)
Mar 10, 2023 0.4035 0.4171 0.3710 0.3800 204,598 -0.04(-8.65%)
Mar 09, 2023 0.4200 0.4480 0.4010 0.4160 251,087 -0.00(-0.45%)
Mar 08, 2023 0.3900 0.4229 0.3850 0.4179 143,895 +0.02(+3.83%)
Mar 07, 2023 0.4000 0.4100 0.3800 0.4025 114,335 +0.00(+0.68%)
Mar 06, 2023 0.3822 0.4100 0.3822 0.3998 197,936 +0.01(+1.47%)
Mar 03, 2023 0.3930 0.4200 0.3700 0.3940 171,831 +0.00(+1.03%)
Mar 02, 2023 0.4000 0.4600 0.3834 0.3900 215,337 -0.01(-1.29%)
Mar 01, 2023 0.4120 0.4780 0.3915 0.3951 154,142 +0.00(+0.79%)
Feb 28, 2023 0.3820 0.4400 0.3820 0.3920 374,597 +0.01(+2.62%)
Feb 27, 2023 0.4067 0.4067 0.3800 0.3820 206,319 -0.01(-2.50%)
Feb 24, 2023 0.4300 0.4300 0.3333 0.3918 524,914 -0.05(-10.95%)
Feb 23, 2023 0.4596 0.4824 0.4300 0.4400 176,371 -0.02(-4.24%)
Feb 22, 2023 0.4550 0.4777 0.4500 0.4595 72,594 +0.00(+0.99%)
Feb 21, 2023 0.4910 0.4992 0.4511 0.4550 331,458 -0.04(-8.82%)
Feb 17, 2023 0.4800 0.4990 0.4754 0.4990 140,924 +0.03(+6.17%)
Feb 16, 2023 0.4900 0.4949 0.4600 0.4700 123,201 -0.01(-1.05%)
Feb 15, 2023 0.4700 0.5000 0.4604 0.4750 215,810 -0.01(-1.04%)
Feb 14, 2023 0.5071 0.5121 0.4716 0.4800 330,485 -0.04(-7.69%)
Feb 13, 2023 0.5359 0.5359 0.5101 0.5200 129,124 -0.02(-2.97%)
Feb 10, 2023 0.5394 0.5400 0.4900 0.5359 304,288 -0.00(-0.45%)
Feb 09, 2023 0.5341 0.5599 0.5051 0.5383 470,452 -0.03(-4.84%)
Feb 08, 2023 0.5295 0.5657 0.5000 0.5657 1,954,917 +0.06(+12.85%)
Feb 07, 2023 0.5200 0.5406 0.5000 0.5013 150,255 -0.02(-3.60%)
Feb 06, 2023 0.4950 0.5281 0.4950 0.5200 219,027 +0.02(+3.17%)
Feb 03, 2023 0.5010 0.5200 0.4810 0.5040 232,347 +0.01(+2.86%)
Feb 02, 2023 0.5000 0.5007 0.4800 0.4900 219,789 +0.01(+1.93%)
Feb 01, 2023 0.4876 0.5007 0.4730 0.4807 254,512 -0.02(-3.86%)
Jan 31, 2023 0.4821 0.5045 0.4770 0.5000 203,110 +0.02(+3.71%)
Jan 30, 2023 0.4900 0.5000 0.4800 0.4821 147,935 -0.03(-5.47%)
Jan 27, 2023 0.5100 0.5200 0.4800 0.5100 290,155 +0.02(+3.45%)
Jan 26, 2023 0.4701 0.5000 0.4701 0.4930 83,331 +0.01(+2.71%)
Jan 25, 2023 0.5000 0.5072 0.4794 0.4800 169,232 -0.03(-5.57%)
Jan 24, 2023 0.5100 0.5200 0.4930 0.5083 183,871 -0.01(-1.28%)
Jan 23, 2023 0.5152 0.5200 0.4900 0.5149 325,426 +0.02(+4.29%)
Jan 20, 2023 0.5800 0.5800 0.4841 0.4937 415,501 -0.03(-4.87%)
Jan 19, 2023 0.5500 0.5700 0.5100 0.5190 271,140 -0.04(-6.89%)
Jan 18, 2023 0.5900 0.6146 0.5481 0.5574 608,269 -0.05(-8.62%)
Jan 17, 2023 0.5500 0.6201 0.5300 0.6100 736,199 +0.08(+15.09%)
Jan 13, 2023 0.5200 0.5300 0.5100 0.5300 198,574 +0.01(+1.81%)
Jan 12, 2023 0.5000 0.5211 0.5000 0.5206 171,152 +0.01(+2.70%)
Jan 11, 2023 0.5300 0.5300 0.5025 0.5069 317,654 -0.01(-2.52%)
Jan 10, 2023 0.5000 0.5201 0.4950 0.5200 371,109 +0.02(+3.01%)
Jan 09, 2023 0.5100 0.5400 0.4900 0.5048 572,961 +0.00(+0.96%)
Jan 06, 2023 0.5000 0.5399 0.4763 0.5000 847,410 -0.02(-2.91%)
Jan 05, 2023 0.4500 0.5299 0.4130 0.5150 1,003,023 +0.07(+15.96%)
Jan 04, 2023 0.4398 0.4500 0.4000 0.4441 705,691 +0.02(+5.39%)
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.