Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.4802 0.4899 0.4801 0.4802 19,199 -0.01(-1.98%)
Apr 27, 2023 0.4800 0.4900 0.4701 0.4899 146,772 +0.02(+3.84%)
Apr 26, 2023 0.4600 0.4800 0.4600 0.4718 85,281 +0.00(+0.38%)
Apr 25, 2023 0.4500 0.4700 0.4500 0.4700 73,744 +0.02(+4.47%)
Apr 24, 2023 0.4502 0.4520 0.4415 0.4499 288,397 -0.01(-2.20%)
Apr 21, 2023 0.4690 0.4750 0.4511 0.4600 83,901 +0.01(+2.18%)
Apr 20, 2023 0.4700 0.4700 0.4499 0.4502 148,914 -0.02(-4.21%)
Apr 19, 2023 0.4701 0.4800 0.4599 0.4700 176,609 -0.00(-0.09%)
Apr 18, 2023 0.4810 0.4810 0.4699 0.4704 401,063 +0.00(+0.09%)
Apr 17, 2023 0.4700 0.4810 0.4700 0.4700 65,541 -0.00(-0.02%)
Apr 14, 2023 0.4762 0.4850 0.4528 0.4701 132,202 +0.00(+0.02%)
Apr 13, 2023 0.4697 0.4712 0.4311 0.4700 330,731 +0.03(+6.82%)
Apr 12, 2023 0.4766 0.4766 0.4300 0.4400 339,353 +0.01(+2.28%)
Apr 11, 2023 0.3724 0.4302 0.3610 0.4302 80,125 +0.05(+13.18%)
Apr 10, 2023 0.3900 0.3902 0.3700 0.3801 242,827 -0.01(-2.54%)
Apr 06, 2023 0.4000 0.4491 0.3805 0.3900 217,423 -0.02(-4.32%)
Apr 05, 2023 0.4400 0.4456 0.4000 0.4076 422,106 -0.06(-13.07%)
Apr 04, 2023 0.4723 0.5033 0.4323 0.4689 1,591,862 -0.00(-0.30%)
Apr 03, 2023 0.4614 0.4940 0.4614 0.4703 21,476 -0.01(-1.14%)
Mar 31, 2023 0.4900 0.5169 0.4701 0.4757 712,151 -0.02(-4.86%)
Mar 30, 2023 0.4944 0.5280 0.4830 0.5000 146,786 -0.01(-1.90%)
Mar 29, 2023 0.5215 0.5499 0.4940 0.5097 140,647 -0.04(-6.55%)
Mar 28, 2023 0.5300 0.5500 0.5300 0.5454 68,175 +0.00(+0.06%)
Mar 27, 2023 0.5100 0.5600 0.5100 0.5451 92,256 +0.05(+11.00%)
Mar 24, 2023 0.5000 0.5367 0.4910 0.4911 133,068 -0.01(-1.76%)
Mar 23, 2023 0.5237 0.5596 0.4839 0.4999 243,276 -0.04(-7.41%)
Mar 22, 2023 0.5000 0.5400 0.5000 0.5399 326,255 +0.05(+10.18%)
Mar 21, 2023 0.4600 0.5000 0.4600 0.4900 48,807 +0.01(+2.96%)
Mar 20, 2023 0.4500 0.4759 0.4300 0.4759 75,221 +0.03(+6.06%)
Mar 17, 2023 0.4500 0.4797 0.4300 0.4487 122,589 -0.02(-3.38%)
Mar 16, 2023 0.4700 0.4896 0.4644 0.4644 11,276 -0.02(-3.51%)
Mar 15, 2023 0.4986 0.5029 0.4510 0.4813 154,281 -0.02(-4.64%)
Mar 14, 2023 0.5200 0.5200 0.4907 0.5047 146,430 -0.02(-3.17%)
Mar 13, 2023 0.5100 0.5300 0.4920 0.5212 250,195 -0.00(-0.70%)
Mar 10, 2023 0.5300 0.5312 0.5050 0.5249 194,980 -0.01(-2.71%)
Mar 09, 2023 0.5400 0.5500 0.5333 0.5395 74,686 -0.01(-0.99%)
Mar 08, 2023 0.5500 0.5600 0.5400 0.5449 70,749 -0.02(-2.70%)
Mar 07, 2023 0.5400 0.5750 0.5400 0.5600 2,799,821 +0.01(+1.82%)
Mar 06, 2023 0.5500 0.5800 0.5411 0.5500 656,192 +0.00(+0.00%)
Mar 03, 2023 0.5500 0.5769 0.5400 0.5500 407,967 +0.00(+0.00%)
Mar 02, 2023 0.5700 0.5785 0.5300 0.5500 416,890 -0.01(-2.43%)
Mar 01, 2023 0.5600 0.5800 0.5550 0.5637 285,715 -0.01(-1.11%)
Feb 28, 2023 0.5800 0.5850 0.5335 0.5700 253,406 +0.02(+3.64%)
Feb 27, 2023 0.5400 0.5700 0.5239 0.5500 155,419 +0.02(+3.00%)
Feb 24, 2023 0.5280 0.5550 0.5100 0.5340 326,217 +0.02(+3.49%)
Feb 23, 2023 0.4900 0.5500 0.4500 0.5160 969,607 +0.04(+7.50%)
Feb 22, 2023 0.4600 0.4800 0.4500 0.4800 356,057 +0.02(+5.49%)
Feb 21, 2023 0.4200 0.4550 0.4200 0.4550 240,797 +0.02(+3.41%)
Feb 17, 2023 0.4500 0.4500 0.4201 0.4400 65,196 -0.01(-2.22%)
Feb 16, 2023 0.4400 0.4500 0.4338 0.4500 104,960 +0.00(+0.00%)
Feb 15, 2023 0.4249 0.4500 0.4026 0.4500 648,687 +0.03(+5.91%)
Feb 14, 2023 0.4267 0.4500 0.4000 0.4249 697,439 -0.02(-5.03%)
Feb 13, 2023 0.4500 0.4579 0.4250 0.4474 281,436 -0.00(-0.58%)
Feb 10, 2023 0.5900 0.5900 0.4117 0.4500 1,978,527 -0.05(-10.00%)
Feb 09, 2023 0.5450 0.5450 0.4600 0.5000 856,573 -0.03(-5.61%)
Feb 08, 2023 0.5500 0.5630 0.5200 0.5297 319,805 -0.01(-0.99%)
Feb 07, 2023 0.5798 0.5952 0.5132 0.5350 368,826 -0.02(-3.11%)
Feb 06, 2023 0.6000 0.6267 0.5500 0.5522 651,256 -0.04(-6.41%)
Feb 03, 2023 0.6000 0.6100 0.5800 0.5900 352,702 +0.00(+0.75%)
Feb 02, 2023 0.5500 0.6599 0.5433 0.5856 820,318 +0.06(+10.49%)
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.