Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.4806 0.5300 0.4700 0.5201 552,552 +0.05(+10.59%)
Mar 30, 2023 0.4950 0.4950 0.4380 0.4703 524,271 +0.01(+2.19%)
Mar 29, 2023 0.4600 0.4849 0.4500 0.4602 658,649 +0.01(+1.97%)
Mar 28, 2023 0.4718 0.4849 0.4510 0.4513 578,975 -0.02(-4.35%)
Mar 27, 2023 0.5051 0.5199 0.4713 0.4718 506,653 -0.03(-5.58%)
Mar 24, 2023 0.5400 0.5420 0.4806 0.4997 1,048,054 -0.04(-6.84%)
Mar 23, 2023 0.5443 0.5489 0.5192 0.5364 444,583 -0.01(-0.94%)
Mar 22, 2023 0.5400 0.5545 0.5400 0.5415 274,788 -0.01(-1.04%)
Mar 21, 2023 0.5734 0.5799 0.5400 0.5472 563,928 -0.01(-2.29%)
Mar 20, 2023 0.6299 0.6299 0.5420 0.5600 627,998 -0.03(-4.99%)
Mar 17, 2023 0.6025 0.6025 0.5500 0.5894 673,813 -0.02(-2.80%)
Mar 16, 2023 0.6100 0.6232 0.5800 0.6064 519,115 +0.01(+1.07%)
Mar 15, 2023 0.6200 0.6250 0.5900 0.6000 591,875 -0.03(-4.76%)
Mar 14, 2023 0.5750 0.7000 0.5750 0.6300 1,279,770 +0.05(+8.25%)
Mar 13, 2023 0.6050 0.6050 0.5650 0.5820 405,224 -0.03(-4.59%)
Mar 10, 2023 0.6000 0.6366 0.5850 0.6100 425,234 +0.02(+4.08%)
Mar 09, 2023 0.6200 0.6259 0.5850 0.5861 276,273 -0.03(-5.28%)
Mar 08, 2023 0.6350 0.6399 0.6099 0.6188 377,728 -0.02(-2.37%)
Mar 07, 2023 0.6650 0.6699 0.6319 0.6338 490,494 -0.04(-5.70%)
Mar 06, 2023 0.7167 0.7167 0.6680 0.6721 244,930 -0.04(-5.83%)
Mar 03, 2023 0.7162 0.7166 0.6650 0.7137 194,671 +0.03(+3.81%)
Mar 02, 2023 0.6671 0.7000 0.6600 0.6875 245,371 +0.02(+3.07%)
Mar 01, 2023 0.6800 0.7000 0.6665 0.6670 566,260 -0.01(-1.91%)
Feb 28, 2023 0.6700 0.7000 0.6713 0.6800 293,340 -0.00(-0.29%)
Feb 27, 2023 0.6700 0.7489 0.6741 0.6820 309,044 +0.01(+1.72%)
Feb 24, 2023 0.7052 0.7299 0.6620 0.6705 620,913 -0.05(-6.82%)
Feb 23, 2023 0.7460 0.7515 0.7054 0.7196 351,855 -0.03(-3.68%)
Feb 22, 2023 0.7526 0.7890 0.7471 0.7471 180,194 -0.01(-1.68%)
Feb 21, 2023 0.7835 0.8000 0.7373 0.7599 723,722 -0.04(-5.14%)
Feb 17, 2023 0.8150 0.8299 0.7900 0.8011 299,847 -0.02(-2.16%)
Feb 16, 2023 0.7861 0.8581 0.7800 0.8188 647,117 +0.03(+3.72%)
Feb 15, 2023 0.7862 0.8056 0.7732 0.7894 278,660 -0.02(-2.60%)
Feb 14, 2023 0.7700 0.8105 0.6800 0.8105 414,089 +0.04(+5.77%)
Feb 13, 2023 0.7467 0.7849 0.7436 0.7663 251,972 -0.00(-0.45%)
Feb 10, 2023 0.7950 0.7950 0.7375 0.7698 456,849 -0.02(-1.94%)
Feb 09, 2023 0.7900 0.8199 0.7505 0.7850 291,401 -0.00(-0.53%)
Feb 08, 2023 0.8062 0.8062 0.7801 0.7892 285,879 -0.02(-2.63%)
Feb 07, 2023 0.8250 0.8250 0.7677 0.8105 482,232 +0.02(+2.59%)
Feb 06, 2023 0.7433 0.8258 0.7350 0.7900 1,064,637 +0.05(+7.06%)
Feb 03, 2023 0.7450 0.7500 0.7120 0.7379 536,512 +0.02(+2.09%)
Feb 02, 2023 0.7800 0.7850 0.7220 0.7228 1,062,245 -0.05(-6.52%)
Feb 01, 2023 0.7400 0.7890 0.7400 0.7732 716,020 +0.02(+2.41%)
Jan 31, 2023 0.7630 0.7700 0.7250 0.7550 545,288 -0.01(-0.66%)
Jan 30, 2023 0.8117 0.8149 0.7000 0.7600 2,564,667 -0.07(-8.76%)
Jan 27, 2023 0.7500 0.8400 0.6604 0.8330 11,990,218 +0.30(+55.70%)
Jan 26, 2023 0.5100 0.5350 0.5090 0.5350 704,278 +0.03(+5.15%)
Jan 25, 2023 0.5200 0.5294 0.4925 0.5088 1,054,575 -0.01(-1.70%)
Jan 24, 2023 0.5100 0.5480 0.5000 0.5176 451,697 -0.01(-1.45%)
Jan 23, 2023 0.5200 0.5350 0.4951 0.5252 645,284 +0.03(+5.02%)
Jan 20, 2023 0.5200 0.5335 0.5000 0.5001 990,283 -0.00(-0.26%)
Jan 19, 2023 0.5500 0.5599 0.4919 0.5014 761,023 -0.05(-8.27%)
Jan 18, 2023 0.5700 0.5820 0.5350 0.5466 507,126 -0.00(-0.60%)
Jan 17, 2023 0.5500 0.5730 0.5300 0.5499 424,443 +0.01(+0.99%)
Jan 13, 2023 0.5151 0.5710 0.5150 0.5445 438,482 +0.03(+5.81%)
Jan 12, 2023 0.5800 0.5900 0.5000 0.5146 1,578,567 -0.04(-7.93%)
Jan 11, 2023 0.5600 0.5799 0.5411 0.5589 166,649 +0.01(+1.60%)
Jan 10, 2023 0.5400 0.5750 0.5321 0.5501 422,135 +0.03(+4.88%)
Jan 09, 2023 0.6000 0.6088 0.5200 0.5245 673,660 -0.05(-7.98%)
Jan 06, 2023 0.5900 0.6000 0.5500 0.5700 233,690 -0.01(-2.43%)
Jan 05, 2023 0.5749 0.6192 0.5500 0.5842 205,612 -0.00(-0.83%)
Jan 04, 2023 0.6227 0.6550 0.5800 0.5891 406,618 -0.03(-5.24%)
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.