Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 271,214 -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%)
Jan 03, 2023 0.4350 0.4400 0.4181 0.4214 375,181 -0.03(-6.33%)
Dec 30, 2022 0.3550 0.4499 0.3510 0.4499 627,862 +0.09(+25.99%)
Dec 29, 2022 0.3471 0.3640 0.3471 0.3571 214,837 +0.01(+2.26%)
Dec 28, 2022 0.3900 0.3900 0.3450 0.3492 537,355 -0.04(-10.07%)
Dec 27, 2022 0.3500 0.3884 0.3410 0.3883 481,331 +0.03(+8.07%)
Dec 23, 2022 0.3600 0.3600 0.3410 0.3593 220,150 +0.00(+1.18%)
Dec 22, 2022 0.3500 0.3750 0.3400 0.3551 196,785 -0.01(-1.85%)
Dec 21, 2022 0.3400 0.3689 0.3400 0.3618 383,529 +0.01(+2.90%)
Dec 20, 2022 0.3600 0.3699 0.3410 0.3516 478,913 -0.01(-2.33%)
Dec 19, 2022 0.3800 0.3884 0.3600 0.3600 512,794 -0.01(-3.74%)
Dec 16, 2022 0.3891 0.3891 0.3740 0.3740 793,383 -0.01(-2.93%)
Dec 15, 2022 0.3810 0.4000 0.3787 0.3853 327,915 +0.00(+0.05%)
Dec 14, 2022 0.3800 0.3950 0.3745 0.3851 289,178 -0.00(-1.26%)
Dec 13, 2022 0.4100 0.4100 0.3804 0.3900 364,291 +0.00(+0.00%)
Dec 12, 2022 0.3700 0.4000 0.3505 0.3900 990,283 +0.01(+3.67%)
Dec 09, 2022 0.3775 0.3800 0.3560 0.3762 1,146,625 -0.00(-0.90%)
Dec 08, 2022 0.4237 0.4237 0.3740 0.3796 1,393,888 -0.06(-13.10%)
Dec 07, 2022 0.4500 0.4500 0.4100 0.4368 1,064,372 -0.01(-2.06%)
Dec 06, 2022 0.4700 0.4700 0.4192 0.4460 1,170,505 -0.02(-5.23%)
Dec 05, 2022 0.5001 0.5129 0.4640 0.4706 1,848,437 -0.03(-5.90%)
Dec 02, 2022 0.4400 0.5400 0.4155 0.5001 6,313,463 +0.08(+18.17%)
Dec 01, 2022 0.4055 0.4468 0.4055 0.4232 3,902,632 +0.01(+1.98%)
Nov 30, 2022 0.5300 0.5300 0.3911 0.4150 18,971,696 -0.80(-65.98%)
Nov 29, 2022 1.240 1.270 1.216 1.220 150,217 -0.05(-3.94%)
Nov 28, 2022 1.310 1.310 1.200 1.270 272,768 +0.03(+2.42%)
Nov 25, 2022 1.160 1.310 1.160 1.240 212,374 +0.03(+2.48%)
Nov 23, 2022 1.230 1.250 1.190 1.210 235,773 -0.01(-0.82%)
Nov 22, 2022 1.260 1.260 1.210 1.220 168,979 -0.04(-3.17%)
Nov 21, 2022 1.170 1.325 1.160 1.260 593,785 +0.05(+4.13%)
Nov 18, 2022 1.210 1.250 1.130 1.210 141,381 +0.02(+1.68%)
Nov 17, 2022 1.340 1.340 1.170 1.190 210,878 -0.09(-7.03%)
Nov 16, 2022 1.270 1.370 1.219 1.280 276,689 +0.00(+0.00%)
Nov 15, 2022 1.410 1.410 1.257 1.280 321,334 -0.08(-5.88%)
Nov 14, 2022 1.400 1.420 1.310 1.360 365,977 -0.01(-0.73%)
Nov 11, 2022 1.490 1.510 1.370 1.370 430,502 -0.17(-11.04%)
Nov 10, 2022 1.310 1.560 1.260 1.540 2,046,198 +0.24(+18.46%)
Nov 09, 2022 1.270 1.300 1.220 1.300 1,510,898 +0.04(+2.77%)
Nov 08, 2022 1.250 1.290 1.210 1.265 542,598 +0.00(+0.40%)
Nov 07, 2022 1.140 1.285 1.090 1.260 1,312,540 +0.15(+13.51%)
Nov 04, 2022 1.190 1.190 1.050 1.110 660,254 -0.03(-2.63%)
Nov 03, 2022 1.200 1.200 1.020 1.140 836,938 -0.08(-6.56%)
Nov 02, 2022 1.020 1.220 0.9601 1.220 2,553,201 +0.11(+9.91%)
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.