Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.5988 0.5988 0.5720 0.5915 11,872 +0.04(+7.53%)
Jun 29, 2023 0.6400 0.6400 0.5500 0.5501 7,218 -0.03(-5.32%)
Jun 28, 2023 0.5587 0.5810 0.5451 0.5810 15,263 +0.02(+4.23%)
Jun 27, 2023 0.5501 0.5898 0.5501 0.5574 7,532 +0.03(+4.77%)
Jun 26, 2023 0.5600 0.6140 0.5320 0.5320 61,942 -0.06(-9.83%)
Jun 23, 2023 0.6100 0.6300 0.5750 0.5900 13,293 -0.03(-4.61%)
Jun 22, 2023 0.6300 0.6400 0.5635 0.6185 53,328 -0.01(-1.83%)
Jun 21, 2023 0.6501 0.6820 0.6000 0.6300 15,854 -0.02(-3.08%)
Jun 20, 2023 0.6900 0.6900 0.6500 0.6500 35,589 +0.00(+0.00%)
Jun 16, 2023 0.7100 0.7100 0.6500 0.6500 41,628 -0.04(-5.80%)
Jun 15, 2023 0.6500 0.6900 0.6500 0.6900 33,597 -0.52(-42.98%)
May 08, 2023 1.070 1.220 1.010 1.210 1,707,219 +0.01(+0.83%)
May 05, 2023 1.110 1.340 0.8600 1.200 24,342,980 +0.42(+53.20%)
May 04, 2023 0.7100 0.8093 0.6600 0.7833 59,211 +0.06(+8.79%)
May 03, 2023 0.7280 0.7979 0.6650 0.7200 14,649 +0.00(+0.00%)
May 02, 2023 0.7100 0.7999 0.7000 0.7200 13,883 +0.00(+0.69%)
May 01, 2023 0.7300 0.7300 0.7150 0.7151 11,038 -0.03(-4.65%)
Apr 28, 2023 0.7300 0.8000 0.7300 0.7500 10,638 -0.03(-4.43%)
Apr 27, 2023 0.8094 0.8094 0.7200 0.7848 3,977 +0.04(+6.05%)
Apr 26, 2023 0.7700 0.7800 0.7301 0.7400 5,468 -0.03(-3.81%)
Apr 25, 2023 0.8000 0.8093 0.7651 0.7693 31,056 -0.03(-3.84%)
Apr 24, 2023 0.8100 0.8090 0.7700 0.8000 4,438 -0.01(-1.11%)
Apr 21, 2023 0.7690 0.8090 0.7600 0.8090 4,444 +0.00(+0.00%)
Apr 20, 2023 0.8000 0.8700 0.7970 0.8090 23,790 +0.01(+1.53%)
Apr 19, 2023 0.7546 0.8445 0.7546 0.7968 57,400 -0.08(-9.44%)
Apr 18, 2023 0.7500 1.016 0.7400 0.8799 245,836 +0.16(+22.23%)
Apr 17, 2023 0.6800 0.7499 0.6810 0.7199 24,463 +0.04(+5.87%)
Apr 14, 2023 0.7300 0.7300 0.6303 0.6800 279,791 -0.02(-2.44%)
Apr 13, 2023 0.7000 0.7600 0.6873 0.6970 38,719 -0.00(-0.49%)
Apr 12, 2023 0.7000 0.7300 0.7000 0.7004 9,866 -0.02(-2.72%)
Apr 11, 2023 0.7400 0.7500 0.7200 0.7200 3,351 +0.00(+0.00%)
Apr 10, 2023 0.7780 0.7780 0.7200 0.7200 4,561 -0.02(-2.90%)
Apr 06, 2023 0.7125 0.7899 0.7125 0.7415 779 +0.03(+4.44%)
Apr 05, 2023 0.7700 0.7700 0.6900 0.7100 7,614 -0.00(-0.01%)
Apr 04, 2023 0.8000 0.8500 0.6575 0.7101 20,796 +0.00(+0.01%)
Apr 03, 2023 0.7000 0.7400 0.6943 0.7100 5,460 +0.03(+4.41%)
Mar 31, 2023 0.6640 0.8000 0.6640 0.6800 29,678 +0.02(+2.49%)
Mar 30, 2023 0.6800 0.6800 0.6575 0.6635 6,386 -0.01(-2.07%)
Mar 29, 2023 0.7200 0.7500 0.6643 0.6775 18,729 -0.03(-4.58%)
Mar 28, 2023 0.8800 0.8800 0.7100 0.7100 21,147 -0.12(-14.46%)
Mar 27, 2023 0.7600 0.8500 0.7300 0.8300 21,570 +0.09(+11.75%)
Mar 24, 2023 0.7500 0.8563 0.7030 0.7427 7,162 +0.01(+1.74%)
Mar 23, 2023 0.6700 0.7300 0.6480 0.7300 19,231 +0.06(+8.94%)
Mar 22, 2023 0.7100 0.7100 0.6317 0.6701 61,712 -0.03(-4.27%)
Mar 21, 2023 0.8300 0.8911 0.6900 0.7000 117,400 -0.08(-10.26%)
Mar 20, 2023 0.8000 0.8791 0.7800 0.7800 11,272 +0.00(+0.00%)
Mar 17, 2023 0.9200 0.9500 0.7800 0.7800 58,604 -0.14(-15.22%)
Mar 16, 2023 0.8551 1.030 0.8551 0.9200 13,012 -0.02(-2.13%)
Mar 15, 2023 0.9800 1.050 0.9112 0.9400 16,158 -0.05(-4.57%)
Mar 14, 2023 1.020 1.100 0.9850 0.9850 4,322 -0.04(-3.43%)
Mar 13, 2023 1.060 1.070 0.9100 1.020 17,560 -0.09(-8.11%)
Mar 10, 2023 0.9800 1.120 0.9800 1.110 27,609 +0.04(+3.74%)
Mar 09, 2023 1.040 1.070 0.9750 1.070 14,991 +0.03(+2.87%)
Mar 08, 2023 1.010 1.080 0.9394 1.040 28,358 -0.04(-3.69%)
Mar 07, 2023 1.030 1.100 1.010 1.080 15,621 +0.00(+0.00%)
Mar 06, 2023 1.120 1.125 1.030 1.080 6,948 -0.03(-2.70%)
Mar 03, 2023 1.051 1.110 1.051 1.110 727 +0.01(+0.91%)
Mar 02, 2023 1.030 1.120 1.030 1.100 9,238 +0.03(+2.80%)
Mar 01, 2023 1.070 1.130 1.030 1.070 30,246 -0.04(-3.60%)
Feb 28, 2023 1.220 1.220 1.110 1.110 13,302 -0.07(-5.93%)
Feb 27, 2023 1.200 1.240 1.180 1.180 19,578 +0.00(+0.00%)
Feb 24, 2023 1.200 1.200 1.110 1.180 7,780 +0.03(+2.61%)
Feb 23, 2023 1.140 1.180 1.117 1.150 17,842 +0.00(+0.00%)
Feb 22, 2023 1.090 1.240 1.040 1.150 29,093 +0.06(+5.50%)
Feb 21, 2023 1.030 1.165 1.030 1.090 26,310 +0.06(+5.83%)
Feb 17, 2023 1.010 1.070 0.9769 1.030 37,068 +0.04(+4.04%)
Feb 16, 2023 1.030 1.040 0.9000 0.9900 23,049 -0.02(-1.98%)
Feb 15, 2023 1.040 1.050 0.9100 1.010 36,352 -0.03(-2.88%)
Feb 14, 2023 1.090 1.130 1.040 1.040 13,234 -0.07(-6.73%)
Feb 13, 2023 1.080 1.115 1.060 1.115 11,375 -0.01(-1.33%)
Feb 10, 2023 1.090 1.130 1.090 1.130 6,299 +0.04(+3.67%)
Feb 09, 2023 1.130 1.180 1.060 1.090 18,104 -0.04(-3.18%)
Feb 08, 2023 1.124 1.155 1.110 1.126 4,404 -0.05(-4.59%)
Feb 07, 2023 1.170 1.180 1.127 1.180 19,011 +0.05(+4.42%)
Feb 06, 2023 1.180 1.200 1.128 1.130 28,314 -0.06(-5.04%)
Feb 03, 2023 1.160 1.200 1.160 1.190 5,927 +0.00(+0.01%)
Feb 02, 2023 1.210 1.220 1.093 1.190 34,893 -0.05(-4.04%)
Feb 01, 2023 1.255 1.290 1.230 1.240 22,643 +0.01(+0.50%)
Jan 31, 2023 1.280 1.280 1.230 1.234 5,645 +0.00(+0.31%)
Jan 30, 2023 1.190 1.250 1.160 1.230 26,188 +0.07(+6.03%)
Jan 27, 2023 1.140 1.160 1.140 1.160 9,168 +0.02(+1.75%)
Jan 26, 2023 1.150 1.150 1.110 1.140 5,793 +0.02(+1.79%)
Jan 25, 2023 1.160 1.170 1.120 1.120 15,475 -0.05(-4.27%)
Jan 24, 2023 1.150 1.200 1.148 1.170 24,457 +0.04(+3.86%)
Jan 23, 2023 1.197 1.223 1.114 1.127 9,409 -0.07(-5.46%)
Jan 20, 2023 1.080 1.230 1.080 1.192 16,803 +0.07(+6.39%)
Jan 19, 2023 1.350 1.350 1.070 1.120 36,808 -0.15(-11.81%)
Jan 18, 2023 1.320 1.320 1.170 1.270 9,903 +0.05(+4.09%)
Jan 17, 2023 1.270 1.270 1.200 1.220 10,140 -0.04(-3.17%)
Jan 13, 2023 1.250 1.300 1.209 1.260 16,360 +0.02(+1.61%)
Jan 12, 2023 1.140 1.240 1.040 1.240 41,060 +0.10(+8.77%)
Jan 11, 2023 1.050 1.240 1.050 1.140 20,618 +0.09(+8.57%)
Jan 10, 2023 1.140 1.150 1.050 1.050 10,009 -0.05(-4.98%)
Jan 09, 2023 1.190 1.190 1.050 1.105 25,261 -0.03(-2.59%)
Jan 06, 2023 1.150 1.150 1.100 1.134 26,898 +0.07(+7.02%)
Jan 05, 2023 1.080 1.150 0.9701 1.060 69,202 +0.01(+0.95%)
Jan 04, 2023 0.8500 1.100 0.8301 1.050 128,573 +0.24(+29.71%)
Jan 03, 2023 0.7600 0.8588 0.7600 0.8095 40,417 +0.05(+7.22%)
Dec 30, 2022 0.8000 0.8000 0.7100 0.7550 12,389 +0.01(+0.67%)
Dec 29, 2022 0.7400 0.7700 0.7250 0.7500 54,792 -0.01(-0.66%)
Dec 28, 2022 0.8001 0.8001 0.7100 0.7550 33,111 -0.05(-5.64%)
Dec 27, 2022 0.7600 0.8200 0.7007 0.8001 61,007 +0.01(+0.64%)
Dec 23, 2022 0.9000 0.9000 0.7714 0.7950 30,571 +0.03(+4.59%)
Dec 22, 2022 0.7900 0.7900 0.7600 0.7601 3,685 +0.00(+0.01%)
Dec 21, 2022 0.7801 0.7903 0.7500 0.7600 40,895 -0.01(-0.65%)
Dec 20, 2022 0.8000 0.8000 0.6951 0.7650 27,795 -0.04(-4.61%)
Dec 19, 2022 0.8900 0.8900 0.8020 0.8020 21,381 -0.09(-9.89%)
Dec 16, 2022 0.8600 0.8999 0.8450 0.8900 38,969 +0.00(+0.00%)
Dec 15, 2022 0.8448 0.9000 0.8448 0.8900 8,657 -0.01(-1.11%)
Dec 14, 2022 0.9600 0.9600 0.8800 0.9000 13,515 +0.03(+3.06%)
Dec 13, 2022 1.000 1.040 0.8389 0.8733 88,921 +0.05(+5.85%)
Dec 12, 2022 0.9000 0.9100 0.8000 0.8250 98,751 -0.11(-11.31%)
Dec 09, 2022 1.000 1.000 0.8510 0.9302 132,626 -0.13(-12.66%)
Dec 08, 2022 1.070 1.100 1.050 1.065 35,476 -0.01(-0.47%)
Dec 07, 2022 1.161 1.161 1.070 1.070 65,333 -0.09(-8.15%)
Dec 06, 2022 1.160 1.320 1.150 1.165 64,205 +0.05(+4.95%)
Dec 05, 2022 1.120 1.150 1.080 1.110 44,951 -0.06(-5.13%)
Dec 02, 2022 1.180 1.200 1.111 1.170 23,563 -0.01(-0.85%)
Dec 01, 2022 1.130 1.250 1.110 1.180 44,823 -0.05(-4.07%)
Nov 30, 2022 1.190 1.320 1.190 1.230 12,199 +0.01(+0.82%)
Nov 29, 2022 1.200 1.239 1.160 1.220 9,566 +0.02(+1.67%)
Nov 28, 2022 1.250 1.330 1.184 1.200 32,336 -0.08(-6.25%)
Nov 25, 2022 1.240 1.319 1.200 1.280 36,959 +0.06(+4.92%)
Nov 23, 2022 1.310 1.310 1.000 1.220 157,343 -0.07(-5.43%)
Nov 22, 2022 1.320 1.345 1.260 1.290 25,872 -0.03(-2.27%)
Nov 21, 2022 1.420 1.420 1.300 1.320 32,343 -0.10(-7.04%)
Nov 18, 2022 1.430 1.480 1.410 1.420 6,309 +0.02(+1.43%)
Nov 17, 2022 1.420 1.520 1.400 1.400 66,464 +0.00(+0.00%)
Nov 16, 2022 1.450 1.530 1.380 1.400 41,916 -0.11(-7.28%)
Nov 15, 2022 1.600 1.600 1.401 1.510 85,313 -0.07(-4.43%)
Nov 14, 2022 1.600 1.610 1.450 1.580 57,475 +0.20(+14.49%)
Nov 11, 2022 1.430 1.520 1.370 1.380 33,786 -0.03(-2.13%)
Nov 10, 2022 1.430 1.460 1.300 1.410 102,396 -0.02(-1.40%)
Nov 09, 2022 1.510 1.534 1.380 1.430 51,392 -0.05(-3.38%)
Nov 08, 2022 1.520 1.580 1.440 1.480 39,667 -0.09(-5.73%)
Nov 07, 2022 1.800 1.800 1.370 1.570 92,355 -0.18(-10.29%)
Nov 04, 2022 1.800 1.800 1.680 1.750 13,757 +0.05(+2.94%)
Nov 03, 2022 1.840 1.840 1.700 1.700 17,668 -0.08(-4.49%)
Nov 02, 2022 1.820 1.850 1.780 1.780 23,638 -0.07(-3.78%)
Nov 01, 2022 1.850 1.850 1.773 1.850 22,595 +0.01(+0.54%)
Oct 31, 2022 1.750 1.917 1.663 1.840 32,745 +0.07(+3.95%)
Oct 28, 2022 2.000 2.010 1.600 1.770 62,633 -0.21(-10.61%)
Oct 27, 2022 2.000 2.020 1.950 1.980 36,786 -0.01(-0.50%)
Oct 26, 2022 2.020 2.020 1.900 1.990 35,709 -0.03(-1.49%)
Oct 25, 2022 1.970 2.150 1.830 2.020 80,575 +0.06(+3.06%)
Oct 24, 2022 2.020 2.020 1.800 1.960 80,502 -0.06(-2.97%)
Oct 21, 2022 1.890 2.070 1.760 2.020 214,395 +0.05(+2.54%)
Oct 20, 2022 1.500 2.200 1.420 1.970 459,805 +0.47(+31.33%)
Oct 19, 2022 1.520 1.600 1.460 1.500 8,658 -0.08(-5.06%)
Oct 18, 2022 1.575 1.590 1.565 1.580 3,246 +0.05(+3.27%)
Oct 17, 2022 1.530 1.590 1.520 1.530 17,152 -0.04(-2.55%)
Oct 14, 2022 1.460 1.580 1.460 1.570 34,020 +0.05(+3.29%)
Oct 13, 2022 1.640 1.640 1.370 1.520 222,680 -0.19(-11.11%)
Oct 12, 2022 1.600 1.710 1.550 1.710 36,839 +0.03(+1.79%)
Oct 11, 2022 1.660 1.730 1.555 1.680 22,964 -0.06(-3.45%)
Oct 10, 2022 1.600 1.800 1.500 1.740 57,892 +0.13(+8.07%)
Oct 07, 2022 1.730 1.730 1.610 1.610 36,954 -0.09(-5.29%)
Oct 06, 2022 1.800 1.850 1.640 1.700 71,408 -0.15(-8.11%)
Oct 05, 2022 1.970 2.180 1.750 1.850 137,184 -0.11(-5.85%)
Oct 04, 2022 2.010 2.040 1.910 1.965 26,318 -0.07(-3.63%)
Oct 03, 2022 1.910 2.060 1.790 2.039 40,679 +0.14(+7.32%)
Sep 30, 2022 2.051 2.075 1.880 1.900 30,782 -0.18(-8.65%)
Sep 29, 2022 2.090 2.290 1.980 2.080 28,318 +0.05(+2.46%)
Sep 28, 2022 1.880 2.090 1.880 2.030 49,704 +0.13(+6.84%)
Sep 27, 2022 2.000 2.300 1.860 1.900 167,656 +0.02(+1.06%)
Sep 26, 2022 2.150 2.360 1.850 1.880 118,272 -0.37(-16.44%)
Sep 23, 2022 2.480 2.480 2.140 2.250 157,002 -0.34(-13.13%)
Sep 22, 2022 2.700 2.725 2.500 2.590 142,028 -0.16(-5.65%)
Sep 21, 2022 2.820 2.840 2.700 2.745 89,184 -0.06(-2.31%)
Sep 20, 2022 3.010 3.050 2.620 2.810 432,914 -0.20(-6.64%)
Sep 19, 2022 2.910 3.130 2.870 3.010 296,448 +0.16(+5.61%)
Sep 16, 2022 3.040 3.080 2.850 2.850 115,168 -0.18(-5.94%)
Sep 15, 2022 2.760 3.250 2.760 3.030 486,412 +0.07(+2.36%)
Sep 14, 2022 2.850 3.040 2.766 2.960 145,229 +0.15(+5.51%)
Sep 13, 2022 2.650 2.840 2.650 2.805 29,343 +0.05(+1.64%)
Sep 12, 2022 3.060 3.060 2.650 2.760 199,149 -0.19(-6.44%)
Sep 09, 2022 2.760 2.990 2.760 2.950 89,764 +0.08(+2.79%)
Sep 08, 2022 2.810 2.950 2.710 2.870 98,507 +0.06(+2.14%)
Sep 07, 2022 2.830 2.830 2.680 2.810 15,927 -0.02(-0.88%)
Sep 06, 2022 2.920 2.920 2.660 2.835 61,276 -0.06(-1.90%)
Sep 02, 2022 2.750 2.939 2.651 2.890 126,829 +0.05(+1.76%)
Sep 01, 2022 2.950 2.950 2.730 2.840 38,630 -0.06(-2.07%)
Aug 31, 2022 2.750 2.930 2.570 2.900 113,897 +0.10(+3.57%)
Aug 30, 2022 2.850 2.920 2.750 2.800 65,706 -0.07(-2.44%)
Aug 29, 2022 2.750 2.950 2.712 2.870 160,669 +0.04(+1.41%)
Aug 26, 2022 2.940 2.940 2.779 2.830 94,967 +0.01(+0.35%)
Aug 25, 2022 2.830 2.932 2.760 2.820 72,775 +0.00(+0.00%)
Aug 24, 2022 2.780 2.940 2.760 2.820 130,317 -0.05(-1.74%)
Aug 23, 2022 2.850 3.000 2.730 2.870 171,374 +0.00(+0.00%)
Aug 22, 2022 2.810 3.060 2.810 2.870 506,853 +0.01(+0.35%)
Aug 19, 2022 2.900 2.920 2.810 2.860 104,998 -0.02(-0.69%)
Aug 18, 2022 2.870 3.050 2.830 2.880 192,506 -0.14(-4.64%)
Aug 17, 2022 2.960 3.030 2.850 3.020 247,675 +0.10(+3.42%)
Aug 16, 2022 3.030 3.120 2.900 2.920 1,356,701 -1.84(-38.66%)
Aug 15, 2022 5.580 5.580 4.430 4.760 153,793 -0.85(-15.15%)
Aug 12, 2022 6.050 6.840 5.400 5.610 385,705 -0.24(-4.10%)
Aug 11, 2022 5.560 6.350 5.340 5.850 139,221 +0.28(+5.03%)
Aug 10, 2022 5.200 5.570 5.200 5.570 32,083 +0.37(+7.12%)
Aug 09, 2022 5.310 5.590 5.090 5.200 24,281 -0.20(-3.67%)
Aug 08, 2022 5.130 5.800 4.900 5.398 96,493 +0.13(+2.43%)
Aug 05, 2022 5.760 5.780 4.950 5.270 63,995 +0.02(+0.38%)
Aug 04, 2022 4.200 6.250 3.920 5.250 335,024 +1.10(+26.51%)
Aug 03, 2022 4.110 4.360 3.830 4.150 64,921 -0.00(-0.06%)
Aug 02, 2022 4.200 4.200 4.000 4.152 15,251 -0.04(-0.90%)
Aug 01, 2022 4.150 4.480 4.090 4.190 56,284 +0.01(+0.24%)
Jul 29, 2022 3.920 4.200 3.840 4.180 30,194 +0.20(+5.03%)
Jul 28, 2022 4.000 4.190 3.980 3.980 18,289 +0.00(+0.00%)
Jul 27, 2022 4.000 4.150 3.950 3.980 14,162 -0.08(-1.95%)
Jul 26, 2022 4.240 4.240 3.980 4.059 10,491 +0.02(+0.48%)
Jul 25, 2022 4.110 4.250 3.980 4.040 36,923 -0.04(-0.98%)
Jul 22, 2022 3.840 4.180 3.800 4.080 15,563 +0.10(+2.51%)
Jul 21, 2022 4.310 4.310 3.897 3.980 9,228 -0.01(-0.18%)
Jul 20, 2022 4.040 4.050 3.904 3.987 21,986 +0.11(+2.77%)
Jul 19, 2022 3.750 3.900 3.730 3.880 10,092 +0.14(+3.74%)
Jul 18, 2022 3.810 3.840 3.600 3.740 40,843 +0.38(+11.20%)
Jul 15, 2022 3.470 3.470 3.210 3.363 6,683 +0.16(+5.10%)
Jul 14, 2022 3.320 3.375 3.195 3.200 19,994 -0.15(-4.47%)
Jul 13, 2022 3.500 3.500 3.330 3.350 11,775 -0.05(-1.47%)
Jul 12, 2022 3.360 3.660 3.330 3.400 9,327 +0.04(+1.19%)
Jul 11, 2022 3.200 3.360 3.120 3.360 16,407 +0.18(+5.66%)
Jul 08, 2022 3.490 3.490 3.180 3.180 5,138 +0.06(+1.92%)
Jul 07, 2022 3.400 3.400 3.120 3.120 6,334 -0.13(-3.91%)
Jul 06, 2022 3.580 3.669 3.130 3.247 32,129 -0.06(-1.90%)
Jul 05, 2022 3.370 3.370 3.110 3.310 5,826 +0.02(+0.61%)
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.