Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 0.5310 0.5310 0.5100 0.5300 856,448 +0.01(+1.18%)
Jan 31, 2023 0.4785 0.5300 0.4555 0.5238 507,496 +0.06(+13.87%)
Jan 30, 2023 0.4800 0.4800 0.4500 0.4600 131,157 -0.01(-1.50%)
Jan 27, 2023 0.4321 0.4670 0.4250 0.4670 123,836 +0.05(+13.10%)
Jan 26, 2023 0.4240 0.4434 0.4100 0.4129 302,675 -0.02(-3.98%)
Jan 25, 2023 0.4350 0.4500 0.4137 0.4300 212,494 -0.02(-4.19%)
Jan 24, 2023 0.4484 0.4597 0.4351 0.4488 41,160 -0.01(-2.43%)
Jan 23, 2023 0.4462 0.4670 0.4350 0.4600 243,506 +0.01(+1.32%)
Jan 20, 2023 0.4300 0.4645 0.4300 0.4540 170,705 +0.02(+4.42%)
Jan 19, 2023 0.4600 0.4600 0.4300 0.4348 133,923 +0.00(+1.12%)
Jan 18, 2023 0.4700 0.4700 0.4300 0.4300 93,714 -0.04(-8.00%)
Jan 17, 2023 0.4830 0.4830 0.4342 0.4674 91,695 +0.01(+1.61%)
Jan 13, 2023 0.4400 0.4600 0.4300 0.4600 155,383 +0.02(+4.64%)
Jan 12, 2023 0.4200 0.4500 0.3810 0.4396 199,066 +0.04(+9.90%)
Jan 11, 2023 0.4300 0.4300 0.3950 0.4000 228,599 -0.02(-5.50%)
Jan 10, 2023 0.4284 0.4284 0.4050 0.4233 65,357 -0.01(-1.19%)
Jan 09, 2023 0.4224 0.4777 0.4133 0.4284 189,393 +0.02(+5.67%)
Jan 06, 2023 0.4000 0.4230 0.4000 0.4054 32,457 +0.01(+1.35%)
Jan 05, 2023 0.4200 0.4201 0.3906 0.4000 84,421 -0.02(-5.48%)
Jan 04, 2023 0.4369 0.4369 0.4103 0.4232 133,855 +0.01(+3.04%)
Jan 03, 2023 0.4274 0.4301 0.4018 0.4107 61,762 +0.00(+0.91%)
Dec 30, 2022 0.3850 0.4099 0.3850 0.4070 110,828 +0.01(+3.04%)
Dec 29, 2022 0.3700 0.3996 0.3700 0.3950 124,068 +0.01(+3.67%)
Dec 28, 2022 0.4000 0.4000 0.3702 0.3810 76,794 -0.00(-0.81%)
Dec 27, 2022 0.4262 0.4559 0.3766 0.3841 263,726 -0.03(-6.32%)
Dec 23, 2022 0.4200 0.4200 0.4100 0.4100 73,204 -0.02(-3.62%)
Dec 22, 2022 0.4601 0.4610 0.4190 0.4254 177,415 -0.04(-9.49%)
Dec 21, 2022 0.4502 0.4899 0.4502 0.4700 285,619 -0.01(-1.82%)
Dec 20, 2022 0.4730 0.4900 0.4575 0.4787 217,518 -0.00(-0.27%)
Dec 19, 2022 0.4751 0.5000 0.4608 0.4800 239,511 -0.02(-3.52%)
Dec 16, 2022 0.4906 0.5099 0.4800 0.4975 87,214 -0.00(-0.50%)
Dec 15, 2022 0.5000 0.5100 0.4800 0.5000 236,923 -0.01(-1.96%)
Dec 14, 2022 0.5200 0.5200 0.4902 0.5100 157,557 +0.01(+2.00%)
Dec 13, 2022 0.4900 0.5249 0.4900 0.5000 244,974 +0.01(+2.04%)
Dec 12, 2022 0.5000 0.5000 0.4757 0.4900 133,406 -0.01(-2.00%)
Dec 09, 2022 0.5500 0.5500 0.4899 0.5000 464,326 -0.04(-7.24%)
Dec 08, 2022 0.4400 0.5433 0.4300 0.5390 1,527,506 +0.09(+21.12%)
Dec 07, 2022 0.4400 0.4500 0.4299 0.4450 852,059 +0.03(+8.51%)
Dec 06, 2022 0.4696 0.4696 0.4100 0.4101 612,088 -0.03(-7.30%)
Dec 05, 2022 0.4171 0.4590 0.4171 0.4424 1,049,708 +0.03(+7.54%)
Dec 02, 2022 0.4300 0.4400 0.4002 0.4114 145,783 -0.01(-2.05%)
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.