Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.3500 0.3588 0.3339 0.3450 1,205,618 -0.01(-3.85%)
Feb 25, 2022 0.3500 0.3749 0.3458 0.3588 3,893,538 +0.01(+3.49%)
Feb 24, 2022 0.2850 0.3501 0.2851 0.3467 2,372,542 +0.03(+10.77%)
Feb 23, 2022 0.3208 0.3350 0.3101 0.3130 999,968 -0.02(-5.15%)
Feb 22, 2022 0.3416 0.3470 0.3150 0.3300 1,426,756 -0.02(-5.74%)
Feb 18, 2022 0.3501 0 -0.01(-3.34%)
Feb 17, 2022 0.3809 0.3939 0.3601 0.3622 585,510 -0.02(-5.70%)
Feb 16, 2022 0.3872 0.3899 0.3700 0.3841 724,749 +0.01(+1.43%)
Feb 15, 2022 0.3800 0.3900 0.3600 0.3787 1,628,606 +0.03(+7.89%)
Feb 14, 2022 0.3600 0.3800 0.3420 0.3510 1,493,123 -0.02(-5.47%)
Feb 11, 2022 0.3900 0.3999 0.3606 0.3713 1,478,711 -0.02(-4.79%)
Feb 10, 2022 0.3950 0.4200 0.3800 0.3900 2,280,727 -0.02(-4.72%)
Feb 09, 2022 0.3915 0.4200 0.3915 0.4093 1,264,630 +0.01(+2.07%)
Feb 08, 2022 0.4400 0.4597 0.4000 0.4010 2,723,186 -0.04(-8.86%)
Feb 07, 2022 0.4400 0.4501 0.4231 0.4400 914,643 +0.01(+1.76%)
Feb 04, 2022 0.4295 0.4599 0.4137 0.4324 642,320 +0.00(+1.10%)
Feb 03, 2022 0.4244 0.4201 0.4277 622,863 -0.01(-1.93%)
Feb 02, 2022 0.4862 0.4862 0.4231 0.4361 871,226 -0.04(-8.05%)
Feb 01, 2022 0.4100 0.4868 0.4120 0.4743 1,612,693 +0.05(+10.59%)
Jan 31, 2022 0.4200 0.4289 2,617,535 +0.02(+3.85%)
Jan 28, 2022 0.4001 0.4400 0.4001 0.4130 552,061 +0.00(+0.24%)
Jan 27, 2022 0.4100 0.4500 0.4000 0.4120 941,353 +0.00(+0.64%)
Jan 26, 2022 0.4300 0.4599 0.3910 0.4094 658,713 -0.03(-5.86%)
Jan 25, 2022 0.4201 0.4500 0.4201 0.4349 635,349 +0.02(+4.17%)
Jan 24, 2022 0.4444 0.4500 0.4000 0.4175 1,954,906 -0.03(-6.18%)
Jan 21, 2022 0.4700 0.4799 0.4444 0.4450 1,442,341 -0.05(-10.23%)
Jan 20, 2022 0.4900 0.5100 0.4837 0.4957 498,127 +0.01(+1.16%)
Jan 19, 2022 0.4750 0.5008 0.4700 0.4900 520,407 -0.01(-2.16%)
Jan 18, 2022 0.5100 0.5111 0.4664 0.5008 1,744,911 -0.01(-2.02%)
Jan 14, 2022 0.5111 0 -0.00(-0.87%)
Jan 13, 2022 0.5200 0.5402 0.5130 0.5156 283,453 -0.01(-1.62%)
Jan 12, 2022 0.5400 0.5480 0.5206 0.5241 416,777 -0.01(-1.87%)
Jan 11, 2022 0.5200 0.5500 0.5070 0.5341 505,914 +0.01(+1.93%)
Jan 10, 2022 0.5200 0.5300 0.4900 0.5240 949,731 -0.01(-1.23%)
Jan 07, 2022 0.5500 0.5555 0.5288 0.5305 421,567 -0.01(-1.98%)
Jan 06, 2022 0.5650 0.5650 0.5200 0.5412 1,032,081 -0.03(-5.38%)
Jan 05, 2022 0.5800 0.6199 0.5713 0.5720 844,644 -0.02(-2.82%)
Jan 04, 2022 0.6190 0.6259 0.5810 0.5886 391,574 -0.03(-5.06%)
Jan 03, 2022 0.5800 0.6300 0.5751 0.6200 590,983 +0.02(+3.33%)
Dec 31, 2021 0.5732 0.6038 0.5200 0.6000 1,759,477 +0.02(+2.56%)
Dec 30, 2021 0.5800 0.5981 0.5630 0.5850 1,224,944 +0.01(+0.86%)
Dec 29, 2021 0.5700 0.6000 0.5420 0.5800 2,020,314 +0.02(+3.76%)
Dec 28, 2021 0.6200 0.6200 0.5590 0.5590 1,910,964 -0.07(-11.04%)
Dec 27, 2021 0.6508 0.6700 0.6210 0.6284 1,822,041 -0.04(-5.50%)
Dec 23, 2021 0.6600 0.6900 0.6505 0.6650 1,218,922 -0.00(-0.15%)
Dec 22, 2021 0.6600 0.7000 0.6600 0.6660 921,328 +0.01(+1.28%)
Dec 21, 2021 0.6700 0.6999 0.6576 0.6576 1,143,518 -0.00(-0.36%)
Dec 20, 2021 0.6700 0.6900 0.6600 0.6600 744,134 -0.03(-4.35%)
Dec 17, 2021 0.6869 0.7300 0.6717 0.6900 2,201,001 -0.02(-2.61%)
Dec 16, 2021 0.7100 0.7259 0.6751 0.7085 1,105,999 -0.01(-0.94%)
Dec 15, 2021 0.6500 0.7169 0.6475 0.7152 1,125,932 +0.05(+6.73%)
Dec 14, 2021 0.6412 0.7900 0.6412 0.6701 2,759,207 +0.01(+1.38%)
Dec 13, 2021 0.7500 0.7500 0.6600 0.6610 1,012,570 -0.05(-7.27%)
Dec 10, 2021 0.7000 0.7299 0.6700 0.7128 929,347 +0.02(+3.30%)
Dec 09, 2021 0.6755 0.7200 0.6678 0.6900 1,322,623 +0.02(+2.79%)
Dec 08, 2021 0.6300 0.6800 0.6250 0.6713 624,794 +0.04(+6.15%)
Dec 07, 2021 0.6037 0.6470 0.6037 0.6324 977,271 +0.02(+3.79%)
Dec 06, 2021 0.5800 0.6167 0.5606 0.6093 1,571,373 +0.03(+4.33%)
Dec 03, 2021 0.6273 0.6273 0.5840 0.5840 1,321,496 -0.05(-7.29%)
Dec 02, 2021 0.6200 0.6490 0.6000 0.6299 1,113,109 +0.01(+1.55%)
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.