Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.5119 0.5250 0.4900 0.4972 467,318 -0.01(-2.03%)
Sep 28, 2023 0.5193 0.5460 0.5012 0.5075 323,657 -0.04(-6.54%)
Sep 27, 2023 0.5156 0.5435 0.5100 0.5430 471,651 +0.03(+5.40%)
Sep 26, 2023 0.5234 0.5422 0.5150 0.5152 206,823 -0.02(-3.36%)
Sep 25, 2023 0.5700 0.5490 0.5325 0.5331 323,726 -0.03(-5.63%)
Sep 22, 2023 0.5000 0.5799 0.4940 0.5649 482,046 +0.06(+11.44%)
Sep 21, 2023 0.5222 0.5300 0.4900 0.5069 547,912 -0.03(-4.95%)
Sep 20, 2023 0.5340 0.5639 0.5234 0.5333 229,401 -0.00(-0.34%)
Sep 19, 2023 0.5575 0.5673 0.5210 0.5351 332,519 -0.01(-1.64%)
Sep 18, 2023 0.6100 0.6355 0.5400 0.5440 881,639 -0.08(-13.50%)
Sep 15, 2023 0.6400 0.6600 0.6126 0.6289 796,628 -0.02(-2.93%)
Sep 14, 2023 0.6800 0.6850 0.6000 0.6479 631,568 -0.02(-3.63%)
Sep 13, 2023 0.6800 0.7042 0.5805 0.6723 870,908 +0.02(+3.02%)
Sep 12, 2023 0.5800 0.6600 0.5621 0.6526 1,162,448 +0.10(+18.65%)
Sep 11, 2023 0.5000 0.5785 0.4965 0.5500 837,863 +0.08(+16.30%)
Sep 08, 2023 0.4207 0.4899 0.4199 0.4729 731,908 +0.05(+10.57%)
Sep 07, 2023 0.4613 0.4845 0.4277 0.4277 950,060 -0.03(-6.82%)
Sep 06, 2023 0.4992 0.4992 0.4530 0.4590 496,428 -0.03(-6.65%)
Sep 05, 2023 0.5400 0.5400 0.4900 0.4917 543,062 -0.05(-9.10%)
Sep 01, 2023 0.5600 0.5600 0.4700 0.5409 1,567,075 -0.00(-0.46%)
Aug 31, 2023 0.5900 0.5900 0.5291 0.5434 758,651 -0.04(-7.52%)
Aug 30, 2023 0.6050 0.6200 0.5700 0.5876 571,942 -0.02(-3.89%)
Aug 29, 2023 0.6000 0.6545 0.5800 0.6114 654,723 +0.03(+5.12%)
Aug 28, 2023 0.6400 0.6489 0.5700 0.5816 776,265 -0.04(-6.50%)
Aug 25, 2023 0.6979 0.7000 0.6100 0.6220 355,381 -0.05(-7.23%)
Aug 24, 2023 0.5673 0.6900 0.5673 0.6705 812,088 +0.10(+17.63%)
Aug 23, 2023 0.5772 0.5899 0.5551 0.5700 393,482 -0.00(-0.02%)
Aug 22, 2023 0.6001 0.6150 0.5701 0.5701 379,722 -0.03(-4.39%)
Aug 21, 2023 0.6415 0.6415 0.5500 0.5963 1,106,225 -0.04(-6.06%)
Aug 18, 2023 0.6356 0.6660 0.6001 0.6348 554,030 -0.00(-0.09%)
Aug 17, 2023 0.6304 0.6568 0.6200 0.6354 299,378 -0.00(-0.03%)
Aug 16, 2023 0.7410 0.7410 0.6000 0.6356 1,529,141 -0.15(-19.01%)
Aug 15, 2023 0.8300 0.8579 0.7635 0.7848 421,362 -0.02(-3.00%)
Aug 14, 2023 0.8651 0.9000 0.8049 0.8091 500,860 -0.11(-11.57%)
Aug 11, 2023 0.8800 0.9160 0.8600 0.9150 290,791 +0.02(+2.25%)
Aug 10, 2023 0.8929 0.9198 0.8802 0.8949 258,811 -0.01(-0.58%)
Aug 09, 2023 0.9122 0.9274 0.8868 0.9001 286,605 -0.02(-2.16%)
Aug 08, 2023 0.8900 0.9400 0.8900 0.9200 315,852 +0.05(+5.57%)
Aug 07, 2023 0.9335 0.9449 0.8512 0.8715 487,232 -0.06(-6.17%)
Aug 04, 2023 0.9300 0.9703 0.9150 0.9288 234,053 +0.00(+0.50%)
Aug 03, 2023 0.8900 0.9300 0.8701 0.9242 327,286 +0.04(+4.77%)
Aug 02, 2023 0.9275 0.9588 0.8600 0.8821 277,462 -0.05(-4.89%)
Aug 01, 2023 0.9550 0.9550 0.9125 0.9275 223,241 -0.02(-2.45%)
Jul 31, 2023 0.9700 0.9839 0.9300 0.9508 322,211 -0.03(-2.68%)
Jul 28, 2023 1.000 1.000 0.9410 0.9770 257,447 +0.00(+0.27%)
Jul 27, 2023 1.000 1.010 0.9588 0.9744 281,342 -0.03(-2.56%)
Jul 26, 2023 0.9500 1.000 0.9500 1.000 137,631 +0.03(+3.30%)
Jul 25, 2023 0.9753 0.9875 0.9625 0.9681 338,932 -0.02(-1.97%)
Jul 24, 2023 1.020 1.020 0.9800 0.9876 257,188 -0.02(-2.22%)
Jul 21, 2023 0.9900 1.020 0.9500 1.010 324,068 +0.04(+4.12%)
Jul 20, 2023 0.9700 0.9998 0.9500 0.9700 152,671 +0.00(+0.14%)
Jul 19, 2023 1.010 1.020 0.9600 0.9686 327,667 -0.00(-0.16%)
Jul 18, 2023 0.9721 1.000 0.9500 0.9702 337,738 -0.00(-0.20%)
Jul 17, 2023 0.9590 1.020 0.9471 0.9721 226,349 +0.02(+1.88%)
Jul 14, 2023 0.9500 0.9950 0.9401 0.9542 207,395 -0.00(-0.19%)
Jul 13, 2023 0.9500 1.000 0.9200 0.9560 301,102 -0.01(-0.54%)
Jul 12, 2023 1.000 1.000 0.9488 0.9612 296,404 -0.03(-2.71%)
Jul 11, 2023 0.9901 1.020 0.9614 0.9880 223,269 -0.01(-1.20%)
Jul 10, 2023 0.9800 1.020 0.9506 1.000 253,295 +0.02(+2.04%)
Jul 07, 2023 0.9100 1.010 0.9060 0.9800 605,081 +0.05(+5.75%)
Jul 06, 2023 1.000 1.030 0.9120 0.9267 305,048 -0.08(-8.25%)
Jul 05, 2023 0.9900 1.030 0.9415 1.010 449,898 +0.02(+1.71%)
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.