Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.530 5.800 5.060 5.420 668,865 -0.44(-7.51%)
Jan 30, 2023 5.430 6.635 5.430 5.860 1,133,256 +0.43(+7.92%)
Jan 27, 2023 5.600 5.820 5.200 5.430 431,610 -0.25(-4.40%)
Jan 26, 2023 5.290 5.930 5.090 5.680 736,117 +0.28(+5.19%)
Jan 25, 2023 7.000 7.490 5.000 5.400 17,853,588 +0.98(+22.17%)
Jan 24, 2023 4.530 4.690 4.350 4.420 180,017 -0.13(-2.86%)
Jan 23, 2023 4.770 5.200 4.460 4.550 331,569 -0.20(-4.21%)
Jan 20, 2023 4.650 4.950 4.450 4.750 485,314 +0.16(+3.49%)
Jan 19, 2023 4.410 4.990 4.360 4.590 389,321 -0.25(-5.17%)
Jan 18, 2023 4.250 5.100 3.950 4.840 1,124,203 +4.22(+680.65%)
Jan 17, 2023 0.7205 0.7600 0.5500 0.6200 5,816,776 -0.03(-4.60%)
Jan 13, 2023 0.7300 0.7500 0.6000 0.6499 4,226,193 -0.09(-11.99%)
Jan 12, 2023 0.8000 0.8380 0.7000 0.7384 809,119 -0.09(-10.61%)
Jan 11, 2023 0.9200 0.9200 0.7754 0.8260 637,058 -0.10(-10.73%)
Jan 10, 2023 0.8700 0.9900 0.8661 0.9253 491,952 +0.02(+1.68%)
Jan 09, 2023 0.9700 0.9900 0.8000 0.9100 1,331,777 -0.14(-13.33%)
Jan 06, 2023 1.150 1.150 0.9064 1.050 1,941,322 -0.10(-8.70%)
Jan 05, 2023 1.120 1.280 1.070 1.150 2,711,637 +0.05(+4.55%)
Jan 04, 2023 0.8100 1.128 0.7800 1.100 4,304,044 +0.22(+24.29%)
Jan 03, 2023 0.8000 1.060 0.7401 0.8850 2,254,287 +0.01(+1.07%)
Dec 30, 2022 0.8946 1.069 0.6221 0.8756 5,867,465 +0.09(+10.84%)
Dec 29, 2022 0.5100 0.8740 0.4828 0.7900 3,422,787 +0.30(+61.22%)
Dec 28, 2022 0.4831 0.4979 0.4475 0.4900 208,108 -0.01(-1.61%)
Dec 27, 2022 0.4600 0.6000 0.4370 0.4980 602,200 +0.04(+8.26%)
Dec 23, 2022 0.4800 0.5177 0.4303 0.4600 320,169 -0.02(-3.34%)
Dec 22, 2022 0.5005 0.5432 0.4617 0.4759 401,862 -0.03(-5.97%)
Dec 21, 2022 0.5200 0.5899 0.5000 0.5061 305,598 -0.03(-5.22%)
Dec 20, 2022 0.5800 0.6899 0.5110 0.5340 480,616 -0.04(-6.64%)
Dec 19, 2022 0.5635 0.6000 0.5210 0.5720 245,465 +0.03(+5.93%)
Dec 16, 2022 0.6180 0.6200 0.5120 0.5400 244,148 -0.06(-10.01%)
Dec 15, 2022 0.6330 0.6450 0.5812 0.6001 171,408 -0.05(-7.63%)
Dec 14, 2022 0.6700 0.6700 0.6230 0.6497 115,471 -0.02(-2.94%)
Dec 13, 2022 0.6664 0.7100 0.6300 0.6694 189,671 -0.02(-2.97%)
Dec 12, 2022 0.6901 0.7490 0.6310 0.6899 288,125 +0.03(+4.50%)
Dec 09, 2022 0.7500 0.7500 0.6215 0.6602 205,627 -0.09(-11.96%)
Dec 08, 2022 0.7400 0.7560 0.7031 0.7499 96,133 -0.01(-1.37%)
Dec 07, 2022 0.7900 0.7900 0.7400 0.7603 74,235 -0.04(-5.31%)
Dec 06, 2022 0.7900 0.8029 0.7273 0.8029 126,032 +0.00(+0.36%)
Dec 05, 2022 0.8350 0.8400 0.7500 0.8000 220,999 -0.04(-4.80%)
Dec 02, 2022 0.8100 0.8500 0.8055 0.8403 223,120 +0.04(+5.01%)
Dec 01, 2022 0.8600 0.8600 0.7842 0.8002 150,865 -0.03(-3.59%)
Nov 30, 2022 0.8200 0.8300 0.7624 0.8300 252,835 +0.04(+5.60%)
Nov 29, 2022 0.8200 0.8249 0.7525 0.7860 251,157 -0.01(-1.13%)
Nov 28, 2022 0.6500 0.7950 0.6500 0.7950 469,919 +0.11(+16.91%)
Nov 25, 2022 0.6500 0.6822 0.6500 0.6800 60,112 +0.02(+3.00%)
Nov 23, 2022 0.6700 0.6822 0.6402 0.6602 216,750 -0.01(-2.19%)
Nov 22, 2022 0.7301 0.7719 0.6301 0.6750 666,119 -0.00(-0.63%)
Nov 21, 2022 0.7200 0.7200 0.6444 0.6793 573,338 -0.09(-11.61%)
Nov 18, 2022 0.8900 0.8900 0.7501 0.7685 659,587 -0.10(-11.94%)
Nov 17, 2022 0.8700 0.8854 0.8600 0.8727 143,222 -0.00(-0.25%)
Nov 16, 2022 0.8900 0.8988 0.8606 0.8749 210,413 -0.02(-1.73%)
Nov 15, 2022 0.8900 0.9200 0.8712 0.8903 442,952 +0.00(+0.04%)
Nov 14, 2022 0.8700 0.9100 0.8500 0.8899 491,550 +0.01(+0.63%)
Nov 11, 2022 0.8700 0.9200 0.8546 0.8843 346,549 +0.01(+1.64%)
Nov 10, 2022 0.8800 0.9071 0.8502 0.8700 373,719 -0.01(-1.14%)
Nov 09, 2022 0.9200 0.9206 0.8546 0.8800 848,332 -0.06(-6.38%)
Nov 08, 2022 1.010 1.010 0.9220 0.9400 536,040 -0.07(-6.93%)
Nov 07, 2022 1.010 1.060 0.9500 1.010 1,120,352 +0.03(+3.06%)
Nov 04, 2022 0.9500 1.050 0.9300 0.9800 1,362,858 +0.04(+4.81%)
Nov 03, 2022 0.9300 0.9680 0.9000 0.9350 325,914 -0.01(-1.06%)
Nov 02, 2022 0.9400 0.9800 0.8700 0.9450 885,094 -0.01(-1.05%)
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.