Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.4099 0.4871 0.3825 0.4499 70,379 +0.02(+4.46%)
Mar 30, 2022 0.3801 0.4307 0.3801 0.4307 2,765 +0.00(+0.23%)
Mar 28, 2022 0.4297 0 +0.04(+8.87%)
Mar 25, 2022 0.4000 0.4423 0.3852 0.3947 80,969 -0.01(-1.33%)
Mar 24, 2022 0.3999 0.4099 0.3999 0.4000 3,411 -0.01(-3.61%)
Mar 23, 2022 0.4150 0.4150 0.4150 0.4150 640 +0.09(+29.65%)
Mar 22, 2022 0.3100 0.3213 0.3100 0.3201 936 -0.00(-0.03%)
Mar 21, 2022 0.3100 0.4816 0.3100 0.3202 3,972 +0.02(+6.34%)
Mar 18, 2022 0.3106 0.3306 0.3006 0.3011 295,403 -0.05(-13.97%)
Mar 16, 2022 0.3500 0 -0.03(-7.80%)
Mar 15, 2022 0.2900 0.3796 0.2900 0.3796 10,238 -0.00(-0.11%)
Mar 10, 2022 0.3800 45 -0.01(-2.54%)
Mar 09, 2022 0.2902 0.3899 0.2902 0.3899 984 -0.01(-2.48%)
Mar 08, 2022 0.3131 0.3998 0.2990 0.3998 41,911 +0.08(+26.88%)
Mar 07, 2022 0.3611 0.3898 0.2623 0.3151 71,648 -0.08(-21.07%)
Mar 04, 2022 0.4100 0.4200 0.3976 0.3992 73,011 -0.01(-2.63%)
Mar 03, 2022 0.4100 0.4300 0.4100 0.4100 1,102 -0.00(-0.92%)
Mar 02, 2022 0.3850 0.4209 0.3850 0.4138 3,315 -0.01(-2.20%)
Mar 01, 2022 0.4200 0.4421 0.3620 0.4231 19,485 -0.03(-5.98%)
Feb 28, 2022 0.4501 0.4759 0.4500 0.4500 5,002 -0.01(-2.00%)
Feb 25, 2022 0.3611 0.4592 0.4357 0.4592 1,741 +0.01(+2.04%)
Feb 24, 2022 0.3588 0.5000 0.3588 0.4500 5,448 -0.05(-9.66%)
Feb 23, 2022 0.4981 0.4981 0.4981 0.4981 674 +0.00(+0.00%)
Feb 22, 2022 0.5899 0.5899 0.4900 0.4981 2,960 +0.05(+10.69%)
Feb 17, 2022 0.4500 0 -0.03(-6.37%)
Feb 16, 2022 0.4700 0.5600 0.4300 0.4806 38,897 +0.00(+0.54%)
Feb 15, 2022 0.4330 0.4889 0.3645 0.4780 11,605 +0.02(+3.91%)
Feb 14, 2022 0.4501 0.4799 0.4500 0.4600 23,461 +0.01(+2.20%)
Feb 11, 2022 0.4600 0.5000 0.4501 0.4501 12,445 -0.02(-4.25%)
Feb 10, 2022 0.4922 0.4922 0.4700 0.4701 12,751 -0.03(-5.98%)
Feb 09, 2022 0.6850 0.6850 0.4900 0.5000 55,581 -0.07(-12.03%)
Feb 07, 2022 0.5684 0 -0.01(-2.00%)
Feb 04, 2022 0.5316 0.5800 0.5316 0.5800 3,616 +0.00(+0.02%)
Feb 03, 2022 0.5200 0.5799 0.5799 491 +0.07(+13.75%)
Feb 02, 2022 0.4698 0.5642 0.4500 0.5098 132,756 +0.02(+5.11%)
Feb 01, 2022 0.5199 0.5200 0.4850 0.4850 3,391 +0.00(+1.02%)
Jan 31, 2022 0.4612 0.5501 0.4612 0.4801 4,777 -0.10(-17.21%)
Jan 28, 2022 0.5000 0.5799 0.5000 0.5799 102,119 +0.02(+3.55%)
Jan 27, 2022 0.5600 0.5600 0.5600 0.5600 1,610 -0.00(-0.02%)
Jan 26, 2022 0.5600 0.5799 0.5000 0.5601 69,965 +0.02(+3.72%)
Jan 25, 2022 0.6534 0.6625 0.5006 0.5400 133,519 -0.15(-21.74%)
Jan 24, 2022 0.6898 0.6900 0.6897 0.6900 8,500 +0.04(+6.15%)
Jan 21, 2022 0.6800 0.6800 0.5901 0.6500 7,574 -0.04(-5.18%)
Jan 20, 2022 0.7001 0.7001 0.6801 0.6855 2,448 -0.08(-10.97%)
Jan 19, 2022 0.7547 0.7799 0.7401 0.7700 6,138 -0.01(-1.27%)
Jan 18, 2022 0.7100 0.7799 0.7100 0.7799 3,027 -0.05(-6.02%)
Jan 14, 2022 0.8299 0 +0.12(+16.87%)
Jan 13, 2022 0.7801 0.8400 0.7101 0.7101 24,207 -0.18(-20.20%)
Jan 10, 2022 0.8899 0 +0.05(+5.94%)
Jan 07, 2022 0.8403 0.8750 0.8400 0.8400 4,627 -0.03(-2.89%)
Jan 06, 2022 0.8400 0.8979 0.8400 0.8650 4,584 -0.00(-0.56%)
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.