Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.4266 0.4350 0.4242 0.4300 2,901,754 +0.00(+0.19%)
Mar 26, 2024 0.4400 0.4470 0.4233 0.4292 3,903,434 +0.00(+0.28%)
Mar 25, 2024 0.4241 0.4450 0.4170 0.4280 5,484,740 +0.01(+2.54%)
Mar 22, 2024 0.4117 0.4174 0.3920 0.4174 6,609,333 +0.01(+2.43%)
Mar 21, 2024 0.4200 0.4253 0.4000 0.4075 5,874,410 -0.01(-2.98%)
Mar 20, 2024 0.4500 0.4500 0.3980 0.4200 12,376,417 -0.02(-5.08%)
Mar 19, 2024 0.4500 0.4500 0.4320 0.4425 5,531,607 -0.01(-1.67%)
Mar 18, 2024 0.4600 0.4610 0.4250 0.4500 8,223,881 -0.01(-2.17%)
Mar 15, 2024 0.4358 0.4697 0.4300 0.4600 13,798,365 +0.03(+7.23%)
Mar 14, 2024 0.4500 0.4749 0.4200 0.4290 13,590,264 +0.01(+2.14%)
Mar 13, 2024 0.5200 0.5224 0.4010 0.4200 45,410,440 -0.02(-4.55%)
Mar 12, 2024 0.3767 0.4465 0.3767 0.4400 12,889,160 +0.04(+10.28%)
Mar 11, 2024 0.3902 0.3995 0.3750 0.3990 5,137,909 +0.01(+2.18%)
Mar 08, 2024 0.3741 0.4030 0.3682 0.3905 9,426,983 +0.02(+6.06%)
Mar 07, 2024 0.3196 0.3699 0.3194 0.3682 9,841,473 +0.05(+15.28%)
Mar 06, 2024 0.3200 0.3229 0.3081 0.3194 2,833,922 -0.00(-0.19%)
Mar 05, 2024 0.3299 0.3299 0.3125 0.3200 2,986,209 -0.01(-3.03%)
Mar 04, 2024 0.3350 0.3490 0.3170 0.3300 3,944,085 -0.01(-1.49%)
Mar 01, 2024 0.3415 0.3559 0.3330 0.3350 4,008,197 -0.01(-3.74%)
Feb 29, 2024 0.3470 0.3525 0.3415 0.3480 2,199,915 +0.00(+0.06%)
Feb 28, 2024 0.3443 0.3650 0.3400 0.3478 2,779,751 -0.00(-0.06%)
Feb 27, 2024 0.3502 0.3509 0.3367 0.3480 3,069,286 -0.00(-0.60%)
Feb 26, 2024 0.3721 0.3722 0.3450 0.3501 2,865,429 -0.02(-6.64%)
Feb 23, 2024 0.4000 0.4000 0.3550 0.3750 3,063,293 -0.02(-5.71%)
Feb 22, 2024 0.3840 0.3977 0.3799 0.3977 3,551,539 +0.02(+3.97%)
Feb 21, 2024 0.3700 0.3825 0.3619 0.3825 3,014,064 +0.01(+3.38%)
Feb 20, 2024 0.3437 0.3700 0.3380 0.3700 4,381,335 +0.03(+9.73%)
Feb 16, 2024 0.3400 0.3449 0.3302 0.3372 1,770,501 -0.00(-0.82%)
Feb 15, 2024 0.3500 0.3470 0.3211 0.3400 2,866,171 -0.01(-2.02%)
Feb 14, 2024 0.3547 0.3547 0.3310 0.3470 2,682,430 -0.01(-3.45%)
Feb 13, 2024 0.3550 0.3594 0.3380 0.3594 2,290,903 +0.00(+0.64%)
Feb 12, 2024 0.3401 0.3571 0.3350 0.3571 3,454,991 +0.03(+10.80%)
Feb 09, 2024 0.3324 0.3390 0.3210 0.3223 2,282,928 -0.01(-2.92%)
Feb 08, 2024 0.3000 0.3324 0.2926 0.3320 4,753,773 +0.03(+10.67%)
Feb 07, 2024 0.3300 0.3346 0.2831 0.3000 9,276,500 -0.03(-9.06%)
Feb 06, 2024 0.3440 0.3449 0.3125 0.3299 6,327,266 -0.01(-4.10%)
Feb 05, 2024 0.3451 0.3550 0.3300 0.3440 3,206,637 -0.01(-2.58%)
Feb 02, 2024 0.3700 0.3740 0.3441 0.3531 4,054,433 -0.01(-2.99%)
Feb 01, 2024 0.3660 0.3725 0.3581 0.3640 2,727,545 -0.02(-4.21%)
Jan 31, 2024 0.3700 0.3800 0.3638 0.3800 1,607,570 +0.01(+2.51%)
Jan 30, 2024 0.3710 0.3759 0.3650 0.3707 1,957,560 -0.01(-1.38%)
Jan 29, 2024 0.3712 0.3796 0.3536 0.3759 2,570,126 +0.01(+1.59%)
Jan 26, 2024 0.3600 0.3700 0.3500 0.3700 2,065,926 +0.01(+2.21%)
Jan 25, 2024 0.3645 0.3745 0.3404 0.3620 4,250,716 -0.01(-1.63%)
Jan 24, 2024 0.3800 0.3850 0.3400 0.3680 6,363,971 -0.01(-3.49%)
Jan 23, 2024 0.3800 0.3890 0.3760 0.3813 3,056,748 +0.00(+0.34%)
Jan 22, 2024 0.3688 0.3800 0.3613 0.3800 2,918,983 +0.01(+3.83%)
Jan 19, 2024 0.3800 0.3900 0.3450 0.3660 4,170,777 +0.01(+1.67%)
Jan 18, 2024 0.3900 0.3939 0.3384 0.3600 4,988,117 -0.02(-5.51%)
Jan 17, 2024 0.3800 0.4000 0.3700 0.3810 2,953,135 +0.00(+0.00%)
Jan 16, 2024 0.4000 0.4001 0.3810 0.3810 3,183,944 -0.02(-5.93%)
Jan 12, 2024 0.4200 0.4205 0.3820 0.4050 6,066,771 -0.01(-3.57%)
Jan 11, 2024 0.4400 0.4500 0.4160 0.4200 3,113,438 -0.02(-5.53%)
Jan 10, 2024 0.4100 0.4450 0.4100 0.4446 6,157,866 +0.03(+8.44%)
Jan 09, 2024 0.3959 0.4100 0.3864 0.4100 4,367,789 +0.02(+4.70%)
Jan 08, 2024 0.4000 0.4050 0.3800 0.3916 4,658,037 -0.01(-3.31%)
Jan 05, 2024 0.4000 0.4150 0.4000 0.4050 2,371,656 +0.01(+1.25%)
Jan 04, 2024 0.3865 0.4000 0.3840 0.4000 2,882,818 +0.02(+4.17%)
Jan 03, 2024 0.4000 0.4000 0.3840 0.3840 2,804,227 -0.02(-4.00%)
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.