Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.5339 0.5339 0.4396 0.4500 844,317 -0.07(-13.51%)
Nov 29, 2023 0.5300 0.5500 0.5200 0.5203 659,578 -0.00(-0.71%)
Nov 28, 2023 0.4300 0.5240 0.4210 0.5240 929,687 +0.07(+16.44%)
Nov 27, 2023 0.4715 0.4749 0.4110 0.4500 473,796 -0.02(-3.23%)
Nov 24, 2023 0.4914 0.4949 0.4570 0.4650 324,462 -0.03(-6.81%)
Nov 22, 2023 0.5000 0.5060 0.4715 0.4990 818,252 +0.01(+2.46%)
Nov 21, 2023 0.4900 0.5067 0.4500 0.4870 823,691 +0.01(+2.53%)
Nov 20, 2023 0.4161 0.4860 0.4161 0.4750 1,421,902 +0.07(+17.28%)
Nov 17, 2023 0.3700 0.4061 0.3660 0.4050 1,040,401 +0.04(+9.46%)
Nov 16, 2023 0.3700 0.3910 0.3700 0.3700 726,948 -0.01(-2.63%)
Nov 15, 2023 0.3200 0.3950 0.3200 0.3800 1,230,060 +0.06(+19.69%)
Nov 14, 2023 0.3300 0.3440 0.3106 0.3175 628,737 -0.01(-3.23%)
Nov 13, 2023 0.3248 0.3409 0.3190 0.3281 944,560 +0.01(+3.21%)
Nov 10, 2023 0.3533 0.3533 0.3150 0.3179 661,475 -0.03(-9.58%)
Nov 09, 2023 0.3748 0.3799 0.3400 0.3516 385,524 -0.03(-7.23%)
Nov 08, 2023 0.3736 0.3962 0.3610 0.3790 397,308 -0.00(-0.97%)
Nov 07, 2023 0.4130 0.4130 0.3610 0.3827 438,074 -0.02(-4.78%)
Nov 06, 2023 0.3600 0.4100 0.3610 0.4019 923,985 +0.04(+10.17%)
Nov 03, 2023 0.3574 0.3671 0.3495 0.3648 915,158 +0.01(+4.23%)
Nov 02, 2023 0.3471 0.3665 0.3471 0.3500 934,589 -0.01(-1.52%)
Nov 01, 2023 0.3900 0.3900 0.3438 0.3554 461,542 -0.04(-10.03%)
Oct 31, 2023 0.3346 0.3997 0.3169 0.3950 631,571 +0.06(+18.65%)
Oct 30, 2023 0.3333 0.3465 0.3211 0.3329 450,337 +0.02(+4.92%)
Oct 27, 2023 0.3380 0.3451 0.2235 0.3173 844,762 -0.02(-6.68%)
Oct 26, 2023 0.3500 0.3500 0.3301 0.3400 423,532 +0.01(+2.26%)
Oct 25, 2023 0.3550 0.3590 0.3234 0.3325 593,504 -0.01(-2.49%)
Oct 24, 2023 0.3500 0.3740 0.3312 0.3410 477,962 -0.01(-3.43%)
Oct 23, 2023 0.3527 0.3610 0.3500 0.3531 325,721 -0.01(-2.19%)
Oct 20, 2023 0.3613 0.3830 0.3500 0.3610 411,569 -0.00(-0.11%)
Oct 19, 2023 0.3811 0.3811 0.3551 0.3614 576,176 -0.02(-4.72%)
Oct 18, 2023 0.3937 0.4000 0.3700 0.3793 510,215 -0.02(-4.46%)
Oct 17, 2023 0.3845 0.4000 0.3811 0.3970 272,490 +0.00(+1.20%)
Oct 16, 2023 0.3987 0.4200 0.3800 0.3923 446,438 -0.00(-0.86%)
Oct 13, 2023 0.4460 0.4460 0.3911 0.3957 2,363,163 -0.03(-7.98%)
Oct 12, 2023 0.4700 0.4700 0.4300 0.4300 518,376 -0.03(-6.72%)
Oct 11, 2023 0.4779 0.4779 0.4549 0.4610 488,769 -0.01(-2.89%)
Oct 10, 2023 0.4509 0.4747 0.4370 0.4747 231,618 +0.03(+6.20%)
Oct 09, 2023 0.4580 0.4600 0.4336 0.4470 321,842 -0.01(-3.06%)
Oct 06, 2023 0.4560 0.4700 0.4500 0.4611 289,390 -0.01(-1.52%)
Oct 05, 2023 0.4700 0.4769 0.4608 0.4682 291,574 -0.00(-0.09%)
Oct 04, 2023 0.5000 0.5000 0.4560 0.4686 291,562 -0.02(-4.17%)
Oct 03, 2023 0.4834 0.4921 0.4730 0.4890 219,975 -0.00(-0.14%)
Oct 02, 2023 0.5024 0.5024 0.4800 0.4897 388,246 +0.01(+2.47%)
Sep 29, 2023 0.5080 0.5200 0.4700 0.4779 553,228 -0.01(-2.47%)
Sep 28, 2023 0.4753 0.4940 0.4611 0.4900 384,457 +0.02(+3.16%)
Sep 27, 2023 0.4800 0.4824 0.4613 0.4750 543,354 +0.01(+2.46%)
Sep 26, 2023 0.4635 0.4900 0.4520 0.4636 403,052 -0.01(-1.95%)
Sep 25, 2023 0.4530 0.4738 0.4645 0.4728 434,957 +0.01(+2.34%)
Sep 22, 2023 0.4800 0.4800 0.4550 0.4620 516,731 -0.01(-3.00%)
Sep 21, 2023 0.4815 0.5020 0.4602 0.4763 542,282 -0.01(-2.00%)
Sep 20, 2023 0.4895 0.4900 0.4710 0.4860 394,503 +0.01(+1.25%)
Sep 19, 2023 0.4900 0.5139 0.4710 0.4800 571,247 -0.02(-3.81%)
Sep 18, 2023 0.5200 0.5200 0.4900 0.4990 328,459 -0.01(-1.87%)
Sep 15, 2023 0.5180 0.5299 0.5076 0.5085 850,365 +0.00(+0.30%)
Sep 14, 2023 0.5350 0.5395 0.5000 0.5070 792,664 -0.01(-1.67%)
Sep 13, 2023 0.5230 0.5354 0.5070 0.5156 635,084 +0.00(+0.80%)
Sep 12, 2023 0.5205 0.5450 0.5000 0.5115 1,782,080 +0.01(+2.30%)
Sep 11, 2023 0.5300 0.5399 0.4910 0.5000 699,473 -0.02(-2.99%)
Sep 08, 2023 0.5300 0.5301 0.5100 0.5154 170,631 -0.01(-1.07%)
Sep 07, 2023 0.5300 0.5305 0.5100 0.5210 231,788 -0.01(-1.64%)
Sep 06, 2023 0.5527 0.5527 0.5140 0.5297 173,085 -0.01(-1.54%)
Sep 05, 2023 0.5387 0.5800 0.5332 0.5380 333,699 +0.00(+0.00%)
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.