Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 0.0185 0.0190 0.0168 0.0181 6,410,119 +0.00(+2.84%)
May 27, 2021 0.0176 0.0180 0.0172 0.0176 3,765,055 -0.00(-0.56%)
May 26, 2021 0.0192 0.0192 0.0167 0.0177 3,918,651 +0.00(+0.00%)
May 25, 2021 0.0188 0.0194 0.0170 0.0177 4,798,905 -0.00(-3.80%)
May 24, 2021 0.0186 0.0199 0.0179 0.0184 2,499,355 +0.00(+0.00%)
May 21, 2021 0.0195 0.0195 0.0180 0.0184 2,628,192 +0.00(+0.00%)
May 20, 2021 0.0190 0.0193 0.0180 0.0184 2,229,984 -0.00(-2.65%)
May 19, 2021 0.0180 0.0210 0.0180 0.0189 2,477,381 -0.00(-0.53%)
May 18, 2021 0.0200 0.0212 0.0186 0.0190 2,203,884 +0.00(+0.53%)
May 17, 2021 0.0199 0.0200 0.0185 0.0189 3,079,434 +0.00(+1.07%)
May 14, 2021 0.0180 0.0190 0.0173 0.0187 2,936,916 +0.00(+7.47%)
May 13, 2021 0.0200 0.0200 0.0171 0.0174 3,671,094 -0.00(-4.40%)
May 12, 2021 0.0184 0.0198 0.0180 0.0182 2,675,385 +0.00(+2.82%)
May 11, 2021 0.0202 0.0204 0.0157 0.0177 7,143,014 -0.00(-9.69%)
May 10, 2021 0.0191 0.0204 0.0175 0.0196 5,764,925 -0.00(-2.49%)
May 07, 2021 0.0205 0.0209 0.0190 0.0201 3,983,761 -0.00(-1.95%)
May 06, 2021 0.0210 0.0220 0.0200 0.0205 4,488,717 -0.00(-4.21%)
May 05, 2021 0.0200 0.0220 0.0200 0.0214 4,924,471 +0.00(+4.39%)
May 04, 2021 0.0210 0.0220 0.0200 0.0205 4,632,862 -0.00(-2.38%)
May 03, 2021 0.0213 0.0228 0.0210 0.0210 4,832,223 -0.00(-1.87%)
Apr 30, 2021 0.0200 0.0219 0.0200 0.0214 2,308,700 +0.00(+3.38%)
Apr 29, 2021 0.0219 0.0221 0.0202 0.0207 2,654,228 -0.00(-3.27%)
Apr 28, 2021 0.0225 0.0225 0.0201 0.0214 3,035,881 +0.00(+0.94%)
Apr 27, 2021 0.0227 0.0227 0.0200 0.0212 2,776,493 +0.00(+0.95%)
Apr 26, 2021 0.0212 0.0220 0.0206 0.0210 4,246,531 -0.00(-2.33%)
Apr 23, 2021 0.0210 0.0217 0.0201 0.0215 2,255,300 +0.00(+3.37%)
Apr 22, 2021 0.0215 0.0219 0.0202 0.0208 5,820,824 -0.00(-1.42%)
Apr 21, 2021 0.0202 0.0214 0.0202 0.0211 2,591,159 +0.00(+0.96%)
Apr 20, 2021 0.0210 0.0215 0.0195 0.0209 5,471,332 +0.00(+2.96%)
Apr 19, 2021 0.0195 0.0214 0.0195 0.0203 2,260,161 +0.00(+0.50%)
Apr 16, 2021 0.0200 0.0210 0.0191 0.0202 6,789,200 +0.00(+1.00%)
Apr 15, 2021 0.0200 0.0223 0.0200 0.0200 4,566,942 -0.00(-3.85%)
Apr 14, 2021 0.0215 0.0219 0.0200 0.0208 3,334,558 -0.00(-5.02%)
Apr 13, 2021 0.0227 0.0242 0.0200 0.0219 4,507,092 -0.00(-0.45%)
Apr 12, 2021 0.0220 0.0220 0.0190 0.0220 5,815,896 +0.00(+3.29%)
Apr 09, 2021 0.0206 0.0220 0.0206 0.0213 2,936,300 +0.00(+1.43%)
Apr 08, 2021 0.0220 0.0220 0.0205 0.0210 1,905,720 -0.00(-2.33%)
Apr 07, 2021 0.0215 0.0217 0.0205 0.0215 3,316,948 +0.00(+0.00%)
Apr 06, 2021 0.0229 0.0229 0.0201 0.0215 3,682,266 +0.00(+2.38%)
Apr 05, 2021 0.0214 0.0244 0.0205 0.0210 4,329,902 -0.00(-2.33%)
Apr 01, 2021 0.0230 0.0240 0.0210 0.0215 4,665,700 -0.00(-2.27%)
Mar 31, 2021 0.0210 0.0240 0.0210 0.0220 3,003,110 +0.00(+1.38%)
Mar 30, 2021 0.0245 0.0245 0.0200 0.0217 5,736,688 -0.00(-5.65%)
Mar 29, 2021 0.0234 0.0239 0.0225 0.0230 3,303,326 -0.00(-1.71%)
Mar 26, 2021 0.0246 0.0246 0.0225 0.0234 2,135,400 +0.00(+0.43%)
Mar 25, 2021 0.0208 0.0249 0.0201 0.0233 4,411,561 +0.00(+6.39%)
Mar 24, 2021 0.0269 0.0269 0.0206 0.0219 6,776,010 -0.00(-14.12%)
Mar 23, 2021 0.0240 0.0283 0.0240 0.0255 5,525,916 +0.00(+0.00%)
Mar 22, 2021 0.0247 0.0269 0.0242 0.0255 5,151,731 +0.00(+2.00%)
Mar 19, 2021 0.0270 0.0275 0.0247 0.0250 3,757,200 -0.00(-4.21%)
Mar 18, 2021 0.0285 0.0285 0.0244 0.0261 3,472,056 -0.00(-3.33%)
Mar 17, 2021 0.0288 0.0288 0.0236 0.0270 7,194,224 -0.00(-1.10%)
Mar 16, 2021 0.0325 0.0325 0.0270 0.0273 9,052,477 -0.00(-8.39%)
Mar 15, 2021 0.0285 0.0300 0.0280 0.0298 10,191,244 +0.00(+7.58%)
Mar 12, 2021 0.0256 0.0284 0.0243 0.0277 11,451,899 +0.00(+12.15%)
Mar 11, 2021 0.0234 0.0258 0.0234 0.0247 9,515,678 +0.00(+2.92%)
Mar 10, 2021 0.0254 0.0258 0.0226 0.0240 4,508,425 -0.00(-2.04%)
Mar 09, 2021 0.0229 0.0259 0.0224 0.0245 6,447,293 +0.00(+7.46%)
Mar 08, 2021 0.0195 0.0290 0.0195 0.0228 9,688,298 +0.00(+14.57%)
Mar 05, 2021 0.0190 0.0199 0.0160 0.0199 16,680,300 +0.00(+5.85%)
Mar 04, 2021 0.0238 0.0240 0.0175 0.0188 17,041,716 -0.00(-8.29%)
Mar 03, 2021 0.0260 0.0300 0.0200 0.0205 18,984,450 -0.01(-26.26%)
Mar 02, 2021 0.0290 0.0299 0.0270 0.0278 5,301,233 -0.00(-1.77%)
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.