Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2022 0.5300 61 +0.03(+5.00%)
Oct 27, 2022 0.3714 0.5620 0.3714 0.5048 11,220 -0.03(-5.36%)
Oct 26, 2022 0.5524 0.5524 0.5333 0.5333 530 -0.02(-3.45%)
Oct 25, 2022 0.4667 0.6095 0.3143 0.5524 5,231 -0.07(-10.81%)
Oct 20, 2022 0.6193 1 -0.12(-16.63%)
Oct 18, 2022 0.7429 8 +0.14(+23.83%)
Oct 17, 2022 0.6000 0.5999 0.5999 0.5999 296 -0.04(-5.99%)
Oct 14, 2022 0.6381 0.6381 0.6381 0.6381 327 +0.02(+3.08%)
Oct 13, 2022 0.6190 0.6190 0.6190 0.6190 156 -0.12(-16.67%)
Oct 11, 2022 0.7429 37 +0.09(+13.04%)
Oct 07, 2022 0.6571 88 +0.00(+0.00%)
Oct 05, 2022 0.6571 25 +0.01(+1.49%)
Oct 04, 2022 0.6475 0.6475 0.6475 0.6475 221 -0.10(-12.83%)
Oct 03, 2022 0.7310 0.7674 0.7310 0.7429 1,920 -0.06(-7.98%)
Sep 28, 2022 0.8073 1 +0.12(+17.11%)
Sep 26, 2022 0.6893 55 -0.08(-10.60%)
Sep 22, 2022 0.7711 59 -0.12(-13.26%)
Sep 16, 2022 0.8889 2 +0.00(+0.00%)
Sep 15, 2022 0.8889 0.8889 0.8830 0.8889 979 +0.12(+15.29%)
Sep 14, 2022 0.7937 0.8979 0.7710 0.7710 824 -0.09(-10.20%)
Sep 13, 2022 0.8586 0.8586 0.8586 0.8586 201 -0.03(-3.41%)
Sep 12, 2022 0.7800 0.8979 0.7800 0.8889 955 +0.12(+15.28%)
Sep 09, 2022 0.6803 0.7711 0.6803 0.7711 3,653 -0.13(-14.13%)
Sep 02, 2022 0.8980 231 +0.03(+3.13%)
Sep 01, 2022 0.8163 0.8707 0.8073 0.8707 1,565 +0.05(+5.49%)
Aug 30, 2022 0.8254 14 -0.08(-8.54%)
Aug 29, 2022 0.8889 0.9025 0.8889 0.9025 1,338 -0.01(-1.49%)
Aug 25, 2022 0.9161 62 +0.02(+2.34%)
Aug 24, 2022 0.8345 0.9342 0.8345 0.8951 1,577 -0.04(-4.18%)
Aug 23, 2022 0.8980 0.9342 0.8980 0.9342 1,371 +0.04(+4.04%)
Aug 22, 2022 0.9524 0.9524 0.8617 0.8980 2,719 -0.15(-13.91%)
Aug 19, 2022 1.125 1.125 0.9963 1.043 2,611 +0.10(+10.58%)
Aug 18, 2022 1.161 1.161 0.9161 0.9433 2,769 -0.01(-0.95%)
Aug 17, 2022 0.9705 0.9705 0.9524 0.9524 953 -0.14(-12.50%)
Aug 16, 2022 0.8435 1.116 0.8435 1.088 3,128 +0.05(+4.35%)
Aug 15, 2022 0.8070 1.099 0.8070 1.043 7,836 +0.10(+10.59%)
Aug 12, 2022 0.8617 0.9524 0.8193 0.9432 10,372 +0.08(+9.46%)
Aug 11, 2022 0.7710 0.8617 0.7710 0.8617 1,918 +0.00(+0.53%)
Aug 10, 2022 0.7798 0.9251 0.7256 0.8571 3,867 -0.05(-5.50%)
Aug 09, 2022 0.7347 0.9252 0.7256 0.9070 6,076 +0.16(+21.95%)
Aug 08, 2022 0.7347 0.8617 0.7347 0.7438 1,489 -0.13(-14.59%)
Aug 05, 2022 0.8894 0.8980 0.6890 0.8708 8,147 -0.04(-3.99%)
Aug 04, 2022 0.9524 0.9524 0.8272 0.9070 1,757 +0.08(+9.88%)
Aug 03, 2022 0.8798 0.8798 0.8254 0.8255 373 -0.06(-7.16%)
Aug 02, 2022 0.7438 0.8892 0.7438 0.8892 1,764 -0.00(-0.29%)
Aug 01, 2022 0.8617 0.8918 0.7438 0.8918 4,339 +0.00(+0.00%)
Jul 28, 2022 0.8918 11 -0.03(-3.61%)
Jul 27, 2022 0.9523 0.9523 0.9252 0.9252 727 +0.09(+10.87%)
Jul 26, 2022 0.8345 0.8345 0.8345 0.8345 600 -0.09(-9.80%)
Jul 25, 2022 0.8163 0.9252 0.8163 0.9252 1,537 +0.11(+13.33%)
Jul 21, 2022 0.8163 110 +0.00(+0.00%)
Jul 20, 2022 0.8163 0.8163 0.8141 0.8163 2,196 +0.02(+2.15%)
Jul 19, 2022 0.7619 0.8526 0.7256 0.7992 3,885 +0.06(+8.75%)
Jul 18, 2022 0.7805 0.7805 0.7349 0.7349 1,855 -0.04(-4.68%)
Jul 15, 2022 0.6893 0.9879 0.6812 0.7710 52,040 +0.12(+18.06%)
Jul 14, 2022 0.7166 0.7166 0.5896 0.6531 7,305 -0.12(-15.29%)
Jul 12, 2022 0.7710 0 -0.04(-5.03%)
Jul 11, 2022 0.8889 0.8889 0.8118 0.8118 940 +0.02(+2.58%)
Jul 08, 2022 0.7860 0.8063 0.7800 0.7914 4,681 +0.01(+0.88%)
Jul 07, 2022 0.6259 0.9887 0.6259 0.7845 44,686 +0.10(+15.30%)
Jul 06, 2022 0.7166 0.7166 0.6354 0.6804 3,020 -0.12(-14.76%)
Jul 05, 2022 0.7347 0.9433 0.6077 0.7982 34,850 +0.05(+7.32%)
Jul 01, 2022 0.7438 0.7438 0.7347 0.7438 6,272 +0.01(+1.36%)
Jun 30, 2022 0.9070 0.9070 0.5533 0.7338 22,221 -0.02(-2.53%)
Jun 29, 2022 0.6531 0.9342 0.5896 0.7528 23,691 +0.10(+15.28%)
Jun 28, 2022 0.7274 0.7274 0.6531 0.6531 3,450 -0.08(-11.11%)
Jun 27, 2022 0.7347 0.7347 0.7347 0.7347 338 -0.01(-1.22%)
Jun 24, 2022 0.7438 0.7438 0.7438 0.7438 244 -0.04(-4.65%)
Jun 23, 2022 0.7800 0.7800 0.7800 0.7800 1,109 +0.05(+7.50%)
Jun 22, 2022 0.7438 0.7438 0.7256 0.7256 3,299 -0.05(-5.88%)
Jun 21, 2022 0.7347 0.7800 0.7256 0.7710 11,835 -0.05(-6.59%)
Jun 17, 2022 0.8163 0.8254 0.8056 0.8254 4,836 +0.05(+7.06%)
Jun 16, 2022 0.8617 0.9796 0.7710 0.7710 5,225 +0.02(+2.41%)
Jun 15, 2022 0.8435 0.9524 0.6531 0.7528 45,273 -0.10(-11.81%)
Jun 14, 2022 1.143 1.143 0.8264 0.8537 37,437 -0.10(-10.36%)
Jun 13, 2022 1.234 1.234 0.9524 0.9524 8,724 -0.29(-23.36%)
Jun 10, 2022 1.224 1.270 1.170 1.243 13,779 +0.02(+1.48%)
Jun 09, 2022 1.533 1.533 1.179 1.224 6,856 -0.05(-4.26%)
Jun 08, 2022 1.215 1.397 1.170 1.279 32,932 +0.04(+3.30%)
Jun 07, 2022 1.260 1.386 1.224 1.238 2,727 +0.01(+1.11%)
Jun 06, 2022 1.134 1.578 1.088 1.224 48,573 +0.03(+2.27%)
Jun 03, 2022 1.170 1.252 1.119 1.197 15,794 -0.04(-2.94%)
Jun 02, 2022 1.288 1.615 1.143 1.234 54,506 -0.02(-1.45%)
Jun 01, 2022 1.315 1.315 1.252 1.252 12,906 -0.09(-7.05%)
May 31, 2022 1.397 1.397 1.227 1.347 11,908 +0.10(+8.40%)
May 27, 2022 1.243 1.270 1.170 1.242 5,121 +0.04(+2.98%)
May 26, 2022 1.134 1.224 1.134 1.206 5,188 +0.05(+4.72%)
May 25, 2022 1.261 1.361 1.116 1.152 18,832 -0.21(-15.33%)
May 24, 2022 1.406 1.551 0.9524 1.361 87,674 -0.23(-14.29%)
May 23, 2022 1.415 1.587 1.361 1.587 2,864 -0.04(-2.23%)
May 20, 2022 1.633 1.633 1.370 1.623 5,454 +0.03(+1.69%)
May 19, 2022 1.642 1.696 1.596 1.596 7,554 -0.05(-2.76%)
May 18, 2022 1.596 1.742 1.596 1.642 5,118 +0.02(+1.12%)
May 17, 2022 1.723 1.823 1.596 1.624 27,032 -0.10(-5.79%)
May 16, 2022 1.887 1.887 1.723 1.723 9,382 -0.05(-3.06%)
May 13, 2022 1.587 1.932 1.587 1.778 19,475 +0.04(+2.08%)
May 12, 2022 1.814 1.923 1.723 1.742 12,233 -0.07(-4.00%)
May 11, 2022 1.841 2.132 1.769 1.814 55,504 -0.05(-2.91%)
May 10, 2022 1.596 2.168 1.261 1.868 132,690 +0.22(+13.19%)
May 09, 2022 1.587 1.669 1.451 1.651 141,038 +0.06(+4.00%)
May 06, 2022 1.678 2.259 1.451 1.587 664,171 -0.21(-11.62%)
May 05, 2022 1.624 2.086 1.379 1.796 275,157 -0.20(-10.00%)
May 04, 2022 0.9977 3.374 0.9252 1.995 1,292,669 +1.13(+131.58%)
May 03, 2022 1.515 1.696 0.8617 0.8617 253,873 -0.41(-32.14%)
May 02, 2022 0.5442 3.048 0.5419 1.270 578,909 +0.69(+118.75%)
Apr 29, 2022 0.7710 0.8253 0.5715 0.5805 11,193 -0.33(-35.99%)
Apr 28, 2022 0.9069 0.9069 0.9069 0.9069 111 +0.09(+11.10%)
Apr 22, 2022 0.8163 3 -0.11(-11.76%)
Apr 20, 2022 0.9252 94 +0.19(+25.93%)
Apr 19, 2022 0.9070 0.9070 0.7347 0.7347 2,330 -0.17(-19.00%)
Apr 18, 2022 0.9070 0.9070 0.9070 0.9070 2,843 +0.03(+3.09%)
Apr 14, 2022 1.288 1.288 0.7256 0.8798 11,092 -0.48(-35.25%)
Apr 12, 2022 1.359 8 +0.02(+1.22%)
Apr 06, 2022 1.342 61 -0.02(-1.33%)
Apr 05, 2022 1.433 1.433 1.361 1.361 1,019 -0.06(-4.46%)
Apr 04, 2022 1.633 1.633 1.379 1.424 5,619 -0.34(-19.49%)
Mar 30, 2022 1.769 147 +0.32(+21.87%)
Mar 25, 2022 1.451 107 +0.14(+10.53%)
Mar 22, 2022 1.313 0 -0.10(-6.96%)
Mar 16, 2022 1.411 0 +0.12(+8.91%)
Mar 15, 2022 1.728 1.728 1.296 1.296 12,871 +0.00(+0.00%)
Feb 28, 2022 1.296 0 -0.26(-16.67%)
Jan 11, 2022 1.555 5 +0.01(+0.57%)
Jan 10, 2022 1.546 1.546 1.546 1.546 1,214 -0.01(-0.56%)
Jan 04, 2022 1.555 1.555 1.555 4 +0.01(+0.55%)
Dec 31, 2021 1.546 1.546 1.546 5 +0.00(+0.00%)
Dec 28, 2021 1.546 1.546 1.546 8 +0.01(+0.56%)
Dec 27, 2021 1.564 1.566 1.538 1.538 8,069 -0.02(-1.11%)
Dec 23, 2021 1.520 1.555 1.520 1.555 3,264 +0.04(+2.86%)
Dec 22, 2021 1.564 1.564 1.512 1.512 4,621 -0.04(-2.78%)
Dec 21, 2021 1.555 1.555 1.555 1.555 708 +0.17(+12.50%)
Dec 20, 2021 1.823 1.823 1.253 1.382 9,981 -0.55(-28.42%)
Dec 17, 2021 1.931 1.931 1.931 1.931 142 +0.12(+6.45%)
Dec 09, 2021 1.814 1.814 1.814 0 +0.00(+0.00%)
Dec 07, 2021 1.814 1.814 1.814 1 -0.01(-0.47%)
Dec 06, 2021 1.970 1.970 1.814 1.823 2,020 -0.64(-25.96%)
Dec 02, 2021 2.462 2.462 2.462 94 +0.16(+6.74%)
Dec 01, 2021 2.073 2.462 2.073 2.306 5,775 +0.26(+12.66%)
Nov 30, 2021 2.047 2.047 2.047 2.047 218 -0.11(-4.93%)
Nov 29, 2021 2.153 2.153 2.153 2.153 138 +0.34(+18.71%)
Nov 23, 2021 1.814 1.814 1.814 0 -0.20(-9.77%)
Nov 22, 2021 2.011 2.011 2.011 2.011 311 +0.16(+8.49%)
Nov 11, 2021 1.853 1.853 1.853 0 -0.36(-16.33%)
Nov 05, 2021 2.215 2.215 2.215 2 +0.32(+16.83%)
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.