Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.1000 0.1000 0.0950 0.0950 98,782 -0.01(-5.00%)
Apr 29, 2024 0.1000 0.1050 0.0950 0.1000 556,542 +0.01(+5.26%)
Apr 26, 2024 0.0950 0.0950 0.0950 0.0950 22,650 -0.01(-5.00%)
Apr 25, 2024 0.1050 0.1050 0.0950 0.1000 355,528 -0.00(-4.76%)
Apr 24, 2024 0.1100 0.1100 0.1050 0.1050 851,002 -0.01(-12.50%)
Apr 23, 2024 0.1100 0.1200 0.1100 0.1200 169,836 +0.01(+14.29%)
Apr 22, 2024 0.1050 0.1050 0.1000 0.1050 134,521 -0.01(-4.55%)
Apr 19, 2024 0.1100 0.1100 0.1100 0.1100 112,536 +0.00(+0.00%)
Apr 18, 2024 0.1050 0.1100 0.1050 0.1100 65,000 +0.00(+0.00%)
Apr 17, 2024 0.1100 0.1100 0.1100 0.1100 6,551 +0.00(+0.00%)
Apr 16, 2024 0.1200 0.1250 0.1100 0.1100 327,270 +0.00(+0.00%)
Apr 15, 2024 0.1150 0.1150 0.1100 0.1100 97,000 +0.00(+0.00%)
Apr 12, 2024 0.1100 0.1100 0.1100 0.1100 150,161 +0.01(+4.76%)
Apr 11, 2024 0.1150 0.1150 0.1050 0.1050 203,951 -0.01(-4.55%)
Apr 10, 2024 0.1100 0.1100 0.1100 0.1100 42,576 +0.00(+0.00%)
Apr 09, 2024 0.1050 0.1100 0.1050 0.1100 328,962 +0.01(+10.00%)
Apr 08, 2024 0.1150 0.1150 0.1000 0.1000 66,713 -0.00(-4.76%)
Apr 05, 2024 0.1050 0.1050 0.1000 0.1050 306,219 +0.00(+0.00%)
Apr 04, 2024 0.1050 0.1050 0.1000 0.1050 133,251 +0.00(+0.00%)
Apr 03, 2024 0.1050 0.1050 0.1050 0.1050 1,618 +0.00(+0.00%)
Apr 02, 2024 0.1100 0.1100 0.1050 0.1050 32,978 -0.01(-4.55%)
Apr 01, 2024 0.1200 0.1200 0.1100 0.1100 34,655 -0.01(-4.35%)
Mar 28, 2024 0.1150 0 +0.00(+0.00%)
Mar 27, 2024 0.1000 0.1200 0.1000 0.1150 291,247 +0.01(+15.00%)
Mar 26, 2024 0.1100 0.1100 0.0950 0.1000 104,100 +0.00(+0.00%)
Mar 25, 2024 0.1100 0.1100 0.1000 0.1000 262,660 -0.01(-13.04%)
Mar 22, 2024 0.0950 0.1150 0.0950 0.1150 282,358 +0.02(+21.05%)
Mar 21, 2024 0.1000 0.1100 0.0950 0.0950 384,450 -0.01(-5.00%)
Mar 20, 2024 0.1000 0.1000 0.0950 0.1000 203,748 +0.00(+0.00%)
Mar 19, 2024 0.1050 0.1050 0.0950 0.1000 77,680 -0.00(-4.76%)
Mar 18, 2024 0.1100 0.1100 0.1050 0.1050 3,000 +0.00(+5.00%)
Mar 15, 2024 0.1000 0.1050 0.1000 0.1000 50,594 +0.01(+5.26%)
Mar 14, 2024 0.0950 0.0950 0.0950 0.0950 51,418 +0.01(+5.56%)
Mar 13, 2024 0.0900 0.0900 0.0900 0.0900 363,085 +0.01(+12.50%)
Mar 12, 2024 0.0900 0.0900 0.0800 0.0800 213,508 -0.01(-15.79%)
Mar 11, 2024 0.0900 0.1000 0.0900 0.0950 43,000 +0.00(+0.00%)
Mar 08, 2024 0.0850 0.0950 0.0850 0.0950 128,323 +0.01(+11.76%)
Mar 07, 2024 0.0850 0.0950 0.0850 0.0850 270,675 +0.01(+6.25%)
Mar 06, 2024 0.0900 0.0900 0.0800 0.0800 83,085 +0.01(+6.67%)
Mar 05, 2024 0.0800 0.0800 0.0700 0.0750 155,143 -0.01(-16.67%)
Mar 04, 2024 0.0850 0.0950 0.0850 0.0900 198,683 +0.01(+12.50%)
Mar 01, 2024 0.0800 0.0800 0.0800 0.0800 11,500 +0.00(+0.00%)
Feb 28, 2024 0.0800 14 -0.01(-5.88%)
Feb 27, 2024 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Feb 26, 2024 0.0900 0.0950 0.0850 0.0850 242,557 -0.01(-10.53%)
Feb 23, 2024 0.0950 0.0950 0.0950 0.0950 23,000 +0.00(+0.00%)
Feb 22, 2024 0.0950 0.0950 0.0950 0.0950 21,100 -0.01(-5.00%)
Feb 21, 2024 0.1000 0.1000 0.1000 0.1000 19,399 +0.00(+0.00%)
Feb 20, 2024 0.1050 0.1050 0.1000 0.1000 73,924 +0.00(+0.00%)
Feb 16, 2024 0.1000 0 -0.01(-9.09%)
Feb 15, 2024 0.1000 0.1150 0.0980 0.1100 654,058 +0.01(+4.76%)
Feb 14, 2024 0.1000 0.1100 0.1000 0.1050 161,823 +0.00(+5.00%)
Feb 13, 2024 0.1050 0.1100 0.0950 0.1000 60,229 +0.00(+0.00%)
Feb 12, 2024 0.1050 0.1050 0.1000 0.1000 4,918 +0.00(+0.00%)
Feb 09, 2024 0.0900 0.1050 0.0900 0.1000 274,821 -0.01(-9.09%)
Feb 08, 2024 0.1200 0.1200 0.1100 0.1100 59,994 -0.01(-4.35%)
Feb 07, 2024 0.1150 0.1150 0.1150 0.1150 19,869 +0.01(+4.55%)
Feb 06, 2024 0.1100 0.1150 0.1100 0.1100 48,500 -0.01(-4.35%)
Feb 05, 2024 0.1150 0.1150 0.1150 0.1150 13,500 +0.00(+0.00%)
Feb 02, 2024 0.1100 0.1300 0.1100 0.1150 93,160 +0.01(+4.55%)
Feb 01, 2024 0.0950 0.1100 0.0950 0.1100 71,628 +0.01(+15.79%)
Jan 31, 2024 0.1000 0.1000 0.0950 0.0950 624,296 -0.01(-5.00%)
Jan 30, 2024 0.1000 0.1000 0.1000 0.1000 209,071 +0.01(+11.11%)
Jan 29, 2024 0.0900 0.0900 0.0850 0.0900 183,422 +0.00(+0.00%)
Jan 26, 2024 0.0900 0.0950 0.0850 0.0900 304,415 -0.01(-5.26%)
Jan 24, 2024 0.0950 0 -0.01(-5.00%)
Jan 23, 2024 0.1000 0.1000 0.1000 0.1000 106,756 +0.00(+0.00%)
Jan 22, 2024 0.1050 0.1050 0.1000 0.1000 145,765 -0.01(-9.09%)
Jan 19, 2024 0.1100 0.1100 0.1100 0.1100 62,939 +0.00(+0.00%)
Jan 18, 2024 0.1150 0.1150 0.1100 0.1100 15,436 +0.00(+0.00%)
Jan 17, 2024 0.1200 0.1200 0.1100 0.1100 52,737 -0.01(-8.33%)
Jan 16, 2024 0.1150 0.1200 0.1150 0.1200 3,191 +0.00(+4.35%)
Jan 15, 2024 0.1150 0.1150 0.1150 0.1150 45,791 -0.00(-4.17%)
Jan 12, 2024 0.1150 0.1200 0.1150 0.1200 66,921 +0.00(+4.35%)
Jan 11, 2024 0.1150 0.1150 0.1150 0.1150 8,500 +0.00(+0.00%)
Jan 10, 2024 0.1150 0.1150 0.1150 0.1150 170,990 +0.00(+0.00%)
Jan 09, 2024 0.1200 0.1200 0.1150 0.1150 225,500 -0.00(-4.17%)
Jan 08, 2024 0.1200 0.1200 0.1150 0.1200 128,100 -0.01(-4.00%)
Jan 05, 2024 0.1250 0.1250 0.1200 0.1250 27,766 +0.00(+0.00%)
Jan 04, 2024 0.1250 0.1250 0.1250 0.1250 9,953 +0.00(+0.00%)
Jan 02, 2024 0.1250 60 -0.01(-3.85%)
Dec 29, 2023 0.1300 0 +0.01(+4.00%)
Dec 28, 2023 0.1300 0.1300 0.1250 0.1250 88,636 -0.01(-3.85%)
Dec 27, 2023 0.1250 0.1300 0.1250 0.1300 31,980 +0.01(+4.00%)
Dec 22, 2023 0.1250 0 +0.01(+4.17%)
Dec 21, 2023 0.1150 0.1200 0.1150 0.1200 52,036 +0.00(+4.35%)
Dec 20, 2023 0.1150 0.1150 0.1150 0.1150 3,500 +0.00(+0.00%)
Dec 19, 2023 0.1300 0.1300 0.1150 0.1150 157,756 -0.01(-11.54%)
Dec 18, 2023 0.1250 0.1300 0.1250 0.1300 70,728 +0.00(+0.00%)
Dec 15, 2023 0.1250 0.1300 0.1250 0.1300 3,602 +0.01(+4.00%)
Dec 14, 2023 0.1250 0.1250 0.1250 0.1250 8,981 +0.00(+0.00%)
Dec 13, 2023 0.1300 0.1300 0.1250 0.1250 179,436 -0.01(-7.41%)
Dec 12, 2023 0.1300 0.1350 0.1250 0.1350 76,975 +0.01(+3.85%)
Dec 11, 2023 0.1250 0.1300 0.1250 0.1300 85,000 -0.01(-3.70%)
Dec 08, 2023 0.1300 0.1350 0.1300 0.1350 20,728 +0.01(+8.00%)
Dec 07, 2023 0.1350 0.1350 0.1250 0.1250 61,825 -0.01(-3.85%)
Dec 06, 2023 0.1300 0.1350 0.1300 0.1300 21,134 +0.00(+0.00%)
Dec 05, 2023 0.1600 0.1600 0.1300 0.1300 264,969 -0.02(-13.33%)
Dec 04, 2023 0.1750 0.1750 0.1500 0.1500 92,146 -0.02(-11.76%)
Dec 01, 2023 0.1550 0.1700 0.1550 0.1700 145,314 +0.02(+13.33%)
Nov 30, 2023 0.1450 0.1550 0.1450 0.1500 233,294 -0.01(-6.25%)
Nov 29, 2023 0.1500 0.1900 0.1500 0.1600 236,800 +0.02(+10.34%)
Nov 28, 2023 0.1100 0.1500 0.1100 0.1450 394,001 +0.03(+26.09%)
Nov 27, 2023 0.1150 0.1350 0.1150 0.1150 142,021 +0.01(+9.52%)
Nov 24, 2023 0.1050 0.1050 0.1050 0.1050 383,627 +0.00(+5.00%)
Nov 23, 2023 0.1050 0.1050 0.1000 0.1000 21,500 +0.00(+0.00%)
Nov 22, 2023 0.1050 0.1050 0.1000 0.1000 27,500 +0.00(+0.00%)
Nov 21, 2023 0.1050 0.1050 0.0950 0.1000 349,857 -0.00(-4.76%)
Nov 20, 2023 0.1150 0.1150 0.1050 0.1050 550,221 -0.01(-8.70%)
Nov 17, 2023 0.1000 0.1150 0.1000 0.1150 104,104 +0.03(+27.78%)
Nov 16, 2023 0.0900 0.0900 0.0850 0.0900 260,613 +0.00(+0.00%)
Nov 15, 2023 0.0900 0.0900 0.0900 0.0900 73,086 +0.00(+5.88%)
Nov 14, 2023 0.0850 0.0850 0.0850 0.0850 34,238 +0.00(+0.00%)
Nov 13, 2023 0.0900 0.0900 0.0850 0.0850 198,695 +0.00(+0.00%)
Nov 10, 2023 0.0900 0.0900 0.0850 0.0850 238,732 +0.00(+0.00%)
Nov 09, 2023 0.0950 0.0950 0.0850 0.0850 262,318 -0.00(-5.56%)
Nov 08, 2023 0.0900 0.0900 0.0900 0.0900 4,313 +0.00(+0.00%)
Nov 07, 2023 0.1000 0.1000 0.0850 0.0900 366,869 -0.01(-10.00%)
Nov 06, 2023 0.1050 0.1050 0.1000 0.1000 79,175 -0.00(-4.76%)
Nov 03, 2023 0.1050 0.1050 0.1050 0.1050 60,162 +0.00(+0.00%)
Nov 02, 2023 0.1100 0.1100 0.1050 0.1050 42,500 +0.00(+0.00%)
Nov 01, 2023 0.1050 0.1050 0.1050 0.1050 60,000 +0.00(+0.00%)
Oct 31, 2023 0.1050 0.1150 0.1050 0.1050 153,038 +0.00(+0.00%)
Oct 30, 2023 0.1150 0.1150 0.1050 0.1050 123,500 -0.01(-4.55%)
Oct 27, 2023 0.1100 0.1100 0.1100 0.1100 20,038 +0.00(+0.00%)
Oct 26, 2023 0.1100 0.1100 0.1100 0.1100 1,514 +0.00(+0.00%)
Oct 25, 2023 0.1150 0.1150 0.1100 0.1100 76,433 -0.01(-4.35%)
Oct 24, 2023 0.1200 0.1200 0.1150 0.1150 119,000 -0.00(-4.17%)
Oct 23, 2023 0.1200 0.1200 0.1200 0.1200 2,785 +0.00(+0.00%)
Oct 20, 2023 0.1250 0.1250 0.1200 0.1200 60,500 +0.00(+0.00%)
Oct 19, 2023 0.1200 0.1200 0.1200 0.1200 78,047 +0.00(+0.00%)
Oct 18, 2023 0.1200 0.1250 0.1200 0.1200 63,353 +0.00(+4.35%)
Oct 17, 2023 0.1200 0.1250 0.1100 0.1150 145,822 -0.01(-8.00%)
Oct 16, 2023 0.1250 0.1250 0.1250 0.1250 25,487 +0.00(+0.00%)
Oct 13, 2023 0.1250 0.1250 0.1200 0.1250 35,048 +0.00(+0.00%)
Oct 12, 2023 0.1250 0.1250 0.1250 0.1250 132,000 +0.00(+0.00%)
Oct 11, 2023 0.1300 0.1350 0.1250 0.1250 260,050 -0.01(-3.85%)
Oct 10, 2023 0.1400 0.1450 0.1300 0.1300 171,293 -0.01(-7.14%)
Oct 06, 2023 0.1400 0 +0.01(+3.70%)
Oct 05, 2023 0.1450 0.1450 0.1350 0.1350 218,671 -0.01(-10.00%)
Oct 04, 2023 0.1500 0.1500 0.1500 0.1500 38,179 +0.00(+0.00%)
Oct 03, 2023 0.1400 0.1500 0.1400 0.1500 239,991 +0.01(+7.14%)
Oct 02, 2023 0.1450 0.1450 0.1350 0.1400 254,142 -0.01(-9.68%)
Sep 29, 2023 0.1650 0.1650 0.1550 0.1550 246,454 -0.01(-6.06%)
Sep 28, 2023 0.1850 0.1850 0.1650 0.1650 136,780 -0.02(-13.16%)
Sep 27, 2023 0.1900 0.1950 0.1900 0.1900 78,317 +0.00(+0.00%)
Sep 26, 2023 0.1850 0.1900 0.1850 0.1900 24,000 +0.00(+0.00%)
Sep 25, 2023 0.2000 0.1900 0.1900 0.1900 98,396 -0.01(-2.56%)
Sep 22, 2023 0.2050 0.2050 0.1950 0.1950 18,438 +0.01(+5.41%)
Sep 21, 2023 0.1950 0.1950 0.1850 0.1850 44,565 -0.02(-7.50%)
Sep 20, 2023 0.2050 0.2050 0.2000 0.2000 39,999 -0.00(-2.44%)
Sep 19, 2023 0.2050 0.2050 0.2000 0.2050 101,022 +0.00(+2.50%)
Sep 18, 2023 0.2050 0.2050 0.1950 0.2000 163,950 -0.00(-2.44%)
Sep 15, 2023 0.2050 0.2100 0.2050 0.2050 14,015 -0.01(-2.38%)
Sep 14, 2023 0.2100 0.2100 0.2050 0.2100 49,252 +0.00(+0.00%)
Sep 13, 2023 0.2000 0.2100 0.2000 0.2100 22,524 +0.01(+2.44%)
Sep 12, 2023 0.2100 0.2150 0.2050 0.2050 39,000 -0.01(-2.38%)
Sep 11, 2023 0.2050 0.2100 0.2050 0.2100 25,066 +0.02(+10.53%)
Sep 08, 2023 0.2100 0.2100 0.1900 0.1900 120,929 -0.02(-9.52%)
Sep 07, 2023 0.2150 0.2150 0.2100 0.2100 1,737 -0.01(-4.55%)
Sep 06, 2023 0.2150 0.2200 0.2150 0.2200 17,748 +0.00(+0.00%)
Sep 05, 2023 0.2350 0.2350 0.2150 0.2200 45,233 -0.02(-8.33%)
Sep 01, 2023 0.2400 0 +0.01(+2.13%)
Aug 31, 2023 0.2350 0.2350 0.2350 0.2350 2,500 -0.01(-2.08%)
Aug 30, 2023 0.2450 0.2450 0.2400 0.2400 15,547 +0.00(+0.00%)
Aug 29, 2023 0.2400 0.2400 0.2400 0.2400 30,900 -0.01(-2.04%)
Aug 28, 2023 0.2600 0.2600 0.2400 0.2450 174,000 -0.04(-12.50%)
Aug 25, 2023 0.2600 0.2850 0.2600 0.2800 199,283 +0.03(+12.00%)
Aug 24, 2023 0.2500 0.2550 0.2500 0.2500 12,500 +0.01(+4.17%)
Aug 23, 2023 0.2500 0.2550 0.2400 0.2400 46,720 -0.01(-2.04%)
Aug 22, 2023 0.2450 0.2500 0.2450 0.2450 27,714 -0.01(-2.00%)
Aug 21, 2023 0.2500 0.2550 0.2500 0.2500 99,719 +0.00(+0.00%)
Aug 18, 2023 0.2550 0.2550 0.2500 0.2500 40,508 +0.00(+0.00%)
Aug 17, 2023 0.2400 0.2500 0.2400 0.2500 74,951 +0.01(+4.17%)
Aug 16, 2023 0.2450 0.2450 0.2400 0.2400 11,500 +0.00(+0.00%)
Aug 15, 2023 0.2400 0.2450 0.2400 0.2400 127,461 +0.00(+0.00%)
Aug 14, 2023 0.2650 0.2650 0.2400 0.2400 222,777 -0.01(-2.04%)
Aug 11, 2023 0.2600 0.2600 0.2400 0.2450 55,000 -0.02(-5.77%)
Aug 10, 2023 0.2500 0.2700 0.2500 0.2600 61,000 +0.01(+4.00%)
Aug 09, 2023 0.2500 0.2500 0.2400 0.2500 88,500 -0.01(-1.96%)
Aug 08, 2023 0.2550 0.2650 0.2450 0.2550 88,241 -0.02(-5.56%)
Aug 04, 2023 0.2700 0 +0.02(+5.88%)
Aug 03, 2023 0.2550 0.2600 0.2500 0.2550 126,000 +0.00(+0.00%)
Aug 02, 2023 0.2550 0.2550 0.2550 0.2550 1,391 -0.01(-1.92%)
Aug 01, 2023 0.2500 0.2600 0.2500 0.2600 170,500 +0.02(+6.12%)
Jul 31, 2023 0.2500 0.2500 0.2450 0.2450 97,500 +0.00(+0.00%)
Jul 28, 2023 0.2400 0.2550 0.2400 0.2450 94,916 +0.01(+2.08%)
Jul 27, 2023 0.2450 0.2450 0.2400 0.2400 96,568 -0.01(-2.04%)
Jul 26, 2023 0.2500 0.2500 0.2400 0.2450 61,710 -0.01(-2.00%)
Jul 25, 2023 0.2450 0.2550 0.2450 0.2500 41,863 +0.01(+2.04%)
Jul 24, 2023 0.2400 0.2500 0.2400 0.2450 17,000 +0.01(+4.26%)
Jul 21, 2023 0.2350 0.2350 0.2350 0.2350 10,027 +0.00(+2.17%)
Jul 20, 2023 0.2350 0.2350 0.2300 0.2300 139,000 -0.01(-4.17%)
Jul 19, 2023 0.2450 0.2450 0.2400 0.2400 11,800 -0.01(-2.04%)
Jul 18, 2023 0.2350 0.2500 0.2350 0.2450 30,928 +0.01(+4.26%)
Jul 17, 2023 0.2250 0.2350 0.2250 0.2350 17,602 +0.01(+4.44%)
Jul 14, 2023 0.2150 0.2250 0.2150 0.2250 10,000 +0.01(+2.27%)
Jul 13, 2023 0.2250 0.2250 0.2200 0.2200 19,518 +0.01(+2.33%)
Jul 12, 2023 0.2150 0.2150 0.2150 0.2150 25,578 +0.00(+0.00%)
Jul 11, 2023 0.2150 0.2150 0.2100 0.2150 27,545 +0.00(+0.00%)
Jul 10, 2023 0.2150 0.2200 0.2100 0.2150 32,352 +0.00(+0.00%)
Jul 07, 2023 0.2250 0.2250 0.2150 0.2150 61,799 +0.00(+0.00%)
Jul 06, 2023 0.2250 0.2250 0.2150 0.2150 20,357 -0.01(-2.27%)
Jul 05, 2023 0.2350 0.2350 0.2200 0.2200 109,911 -0.02(-8.33%)
Jul 04, 2023 0.2400 0.2400 0.2300 0.2400 51,048 +0.00(+0.00%)
Jun 30, 2023 0.2400 0 +0.00(+0.00%)
Jun 29, 2023 0.2450 0.2450 0.2400 0.2400 11,143 +0.00(+0.00%)
Jun 28, 2023 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+4.35%)
Jun 27, 2023 0.2300 0.2400 0.2300 0.2300 80,415 +0.01(+4.55%)
Jun 26, 2023 0.2150 0.2200 0.2150 0.2200 21,200 +0.00(+0.00%)
Jun 23, 2023 0.2250 0.2300 0.2200 0.2200 136,937 -0.01(-2.22%)
Jun 22, 2023 0.2250 0.2250 0.2200 0.2250 15,548 +0.01(+2.27%)
Jun 21, 2023 0.2200 0.2200 0.2200 0.2200 35,500 +0.01(+2.33%)
Jun 20, 2023 0.2100 0.2200 0.2100 0.2150 6,500 +0.01(+2.38%)
Jun 19, 2023 0.2050 0.2100 0.2050 0.2100 34,500 +0.01(+2.44%)
Jun 16, 2023 0.2150 0.2150 0.2000 0.2050 134,532 -0.01(-4.65%)
Jun 15, 2023 0.2100 0.2150 0.2100 0.2150 16,502 -0.04(-14.00%)
May 08, 2023 0.2500 0.2500 0.2500 0.2500 3,194 +0.01(+2.04%)
May 05, 2023 0.2450 0.2450 0.2450 0.2450 3,654 -0.01(-2.00%)
May 04, 2023 0.2450 0.2550 0.2450 0.2500 44,450 +0.00(+0.00%)
May 03, 2023 0.2500 0.2500 0.2500 0.2500 3,350 -0.01(-1.96%)
May 02, 2023 0.2650 0.2700 0.2550 0.2550 78,000 -0.01(-3.77%)
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.