Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.2372 0.2621 0.2306 0.2621 29,400 +0.02(+7.46%)
Jul 28, 2022 0.2793 0.2989 0.2439 0.2439 28,500 +0.00(+1.63%)
Jul 27, 2022 0.2300 0.2400 0.2300 0.2400 10,700 +0.01(+6.19%)
Jul 26, 2022 0.2343 0.2343 0.2260 0.2260 5,104 -0.02(-8.50%)
Jul 25, 2022 0.2470 0.2470 0.2470 0.2470 16,666 -0.01(-4.34%)
Jul 22, 2022 0.2582 0.2582 0.2582 0.2582 3,333 -0.02(-5.77%)
Jul 21, 2022 0.2510 0.2787 0.2510 0.2740 40,500 -0.01(-4.03%)
Jul 20, 2022 0.2641 0.2855 0.2558 0.2855 5,388 +0.03(+11.48%)
Jul 19, 2022 0.2561 0.2561 0.2450 0.2561 483 +0.02(+6.71%)
Jul 18, 2022 0.2780 0.2780 0.2400 0.2400 17,859 -0.03(-10.78%)
Jul 15, 2022 0.2700 0.2751 0.2690 0.2690 2,133 -0.00(-1.39%)
Jul 14, 2022 0.2747 0.2747 0.2513 0.2728 4,555 -0.01(-3.57%)
Jul 13, 2022 0.2829 0.2829 0.2829 0.2829 1,000 -0.01(-4.30%)
Jul 12, 2022 0.2593 0.2956 0.2593 0.2956 10,375 +0.03(+9.52%)
Jul 11, 2022 0.2861 0.3081 0.2699 0.2699 26,000 -0.05(-15.71%)
Jul 08, 2022 0.3898 0.3898 0.2900 0.3202 8,376 +0.03(+9.81%)
Jul 07, 2022 0.3300 0.3300 0.2916 0.2916 9,100 -0.04(-11.21%)
Jul 06, 2022 0.3220 0.3800 0.3220 0.3284 9,000 -0.04(-10.66%)
Jul 05, 2022 0.3598 0.3720 0.3598 0.3676 21,199 +0.03(+8.21%)
Jul 01, 2022 0.3398 0.3398 0.3397 0.3397 9,166 -0.02(-5.98%)
Jun 30, 2022 0.3646 0.4013 0.3613 0.3613 9,147 +0.03(+9.02%)
Jun 29, 2022 0.3172 0.3450 0.3172 0.3314 17,735 +0.03(+11.13%)
Jun 28, 2022 0.3140 0.3397 0.2869 0.2982 17,066 -0.01(-3.50%)
Jun 27, 2022 0.3100 0.3100 0.3090 0.3090 12,000 +0.02(+6.55%)
Jun 24, 2022 0.2700 0.2900 0.2690 0.2900 12,195 -0.01(-3.81%)
Jun 23, 2022 0.3015 0.3015 0.3015 0.3015 500 -0.00(-1.15%)
Jun 22, 2022 0.2600 0.3440 0.2600 0.3050 15,333 +0.04(+16.37%)
Jun 21, 2022 0.2866 0.2866 0.2621 0.2621 3,233 +0.01(+2.14%)
Jun 17, 2022 0.2577 0.2577 0.2486 0.2566 21,879 +0.00(+1.18%)
Jun 16, 2022 0.2462 0.2990 0.2462 0.2536 19,632 -0.02(-5.65%)
Jun 15, 2022 0.2430 0.2738 0.2430 0.2688 18,445 -0.00(-0.44%)
Jun 14, 2022 0.2660 0.2787 0.2660 0.2700 5,849 -0.02(-6.05%)
Jun 13, 2022 0.2845 0.2875 0.2660 0.2874 7,595 -0.01(-4.20%)
Jun 10, 2022 0.3000 0.3000 0.2841 0.3000 13,263 -0.05(-13.89%)
Jun 09, 2022 0.3181 0.3484 0.3181 0.3484 5,650 -0.00(-0.85%)
Jun 08, 2022 0.3707 0.3707 0.3514 0.3514 1,090 +0.03(+7.82%)
Jun 07, 2022 0.3370 0.3397 0.3220 0.3259 15,616 -0.00(-1.24%)
Jun 06, 2022 0.3200 0.3971 0.3200 0.3300 12,489 +0.00(+0.70%)
Jun 03, 2022 0.3369 0.3369 0.3277 0.3277 5,851 -0.05(-12.33%)
Jun 02, 2022 0.3364 0.3738 0.3364 0.3738 1,589 +0.01(+1.66%)
Jun 01, 2022 0.3935 0.3935 0.3676 0.3677 8,300 -0.00(-0.62%)
May 31, 2022 0.3700 0.3700 0.3700 0.3700 5,000 -0.00(-0.54%)
May 27, 2022 0.3640 0.4169 0.3640 0.3720 134,365 -0.01(-1.85%)
May 26, 2022 0.3410 0.3790 0.3382 0.3790 15,666 -0.00(-0.26%)
May 25, 2022 0.4883 0.4883 0.3500 0.3800 9,947 +0.03(+8.11%)
May 24, 2022 0.3530 0.3530 0.3300 0.3515 13,509 +0.02(+5.08%)
May 23, 2022 0.3442 0.3443 0.3150 0.3345 30,984 -0.02(-5.77%)
May 20, 2022 0.3300 0.4883 0.3300 0.3550 17,835 +0.20(+131.42%)
Apr 05, 2022 0.1534 0 +0.00(+1.12%)
Apr 04, 2022 0.1560 0.1578 0.1480 0.1517 167,807 -0.00(-2.13%)
Apr 01, 2022 0.1559 0.1559 0.1550 0.1550 12,355 -0.00(-1.21%)
Mar 31, 2022 0.1525 0.1601 0.1525 0.1569 60,000 +0.01(+5.73%)
Mar 30, 2022 0.1583 0.1583 0.1450 0.1484 23,800 -0.00(-2.43%)
Mar 29, 2022 0.1497 0.1598 0.1478 0.1521 46,845 -0.00(-1.87%)
Mar 28, 2022 0.1498 0.1554 0.1429 0.1550 84,560 +0.00(+1.11%)
Mar 25, 2022 0.1610 0.1610 0.1435 0.1533 14,555 +0.00(+0.52%)
Mar 24, 2022 0.1350 0.1571 0.1350 0.1525 41,600 +0.00(+2.83%)
Mar 23, 2022 0.1469 0.1528 0.1400 0.1483 73,821 -0.01(-4.20%)
Mar 22, 2022 0.1680 0.1680 0.1507 0.1548 36,310 +0.00(+0.52%)
Mar 21, 2022 0.1557 0.1557 0.1507 0.1540 32,479 +0.00(+0.98%)
Mar 18, 2022 0.1500 0.1548 0.1463 0.1525 49,190 +0.00(+1.40%)
Mar 17, 2022 0.1506 0.1530 0.1457 0.1504 59,791 +0.00(+1.69%)
Mar 16, 2022 0.1505 0.1509 0.1404 0.1479 20,202 +0.00(+2.14%)
Mar 15, 2022 0.1427 0.1498 0.1400 0.1448 101,305 -0.00(-3.21%)
Mar 14, 2022 0.1450 0.1524 0.1438 0.1496 84,715 -0.00(-1.06%)
Mar 11, 2022 0.1500 0.1554 0.1487 0.1512 47,632 -0.00(-1.82%)
Mar 10, 2022 0.1530 0.1565 0.1499 0.1540 140,416 +0.00(+2.46%)
Mar 09, 2022 0.1740 0.1740 0.1428 0.1503 164,671 -0.01(-4.15%)
Mar 08, 2022 0.1529 0.1604 0.1464 0.1568 124,834 +0.00(+2.28%)
Mar 07, 2022 0.1847 0.1850 0.1500 0.1533 372,353 -0.03(-16.55%)
Mar 04, 2022 0.1827 0.2100 0.1827 0.1837 515,662 +0.00(+0.38%)
Mar 03, 2022 0.1829 0.1871 0.1800 0.1830 145,348 -0.00(-0.49%)
Mar 02, 2022 0.1850 0.1901 0.1839 0.1839 137,792 +0.00(+0.11%)
Mar 01, 2022 0.2075 0.2100 0.1827 0.1837 388,166 -0.04(-16.50%)
Feb 28, 2022 0.2224 0.2300 0.2150 0.2200 108,329 +0.01(+3.04%)
Feb 25, 2022 0.2026 0.2142 0.1945 0.2135 130,499 +0.01(+4.25%)
Feb 24, 2022 0.2051 0.2094 0.1811 0.2048 115,335 -0.00(-2.20%)
Feb 23, 2022 0.2033 0.2094 0.2033 0.2094 20,320 +0.00(+2.25%)
Feb 22, 2022 0.2000 0.2200 0.2000 0.2048 75,909 +0.00(+0.99%)
Feb 18, 2022 0.2028 0 +0.01(+3.89%)
Feb 17, 2022 0.1857 0.1964 0.1804 0.1952 19,700 +0.01(+2.68%)
Feb 16, 2022 0.1880 0.1901 0.1800 0.1901 15,311 +0.01(+4.45%)
Feb 15, 2022 0.1800 0.1857 0.1800 0.1820 37,830 -0.01(-3.91%)
Feb 14, 2022 0.1900 0.1990 0.1850 0.1894 27,953 -0.00(-1.56%)
Feb 11, 2022 0.1925 0.1962 0.1807 0.1924 103,494 +0.01(+7.97%)
Feb 10, 2022 0.1897 0.1897 0.1763 0.1782 198,466 -0.01(-4.45%)
Feb 09, 2022 0.1804 0.1900 0.1804 0.1865 85,808 +0.00(+0.59%)
Feb 08, 2022 0.1906 0.1906 0.1823 0.1854 16,695 -0.01(-2.68%)
Feb 07, 2022 0.1883 0.1905 0.1789 0.1905 6,196 +0.01(+5.83%)
Feb 04, 2022 0.1729 0.1812 0.1712 0.1800 50,347 +0.00(+1.87%)
Feb 03, 2022 0.1725 0.1767 14,068 -0.01(-2.97%)
Feb 02, 2022 0.1960 0.1960 0.1821 0.1821 14,600 -0.01(-4.11%)
Feb 01, 2022 0.1830 0.2015 0.1771 0.1899 21,422 +0.02(+10.41%)
Jan 31, 2022 0.1622 0.1753 0.1558 0.1720 91,411 +0.01(+4.05%)
Jan 28, 2022 0.1890 0.1893 0.1593 0.1653 44,102 -0.02(-8.62%)
Jan 27, 2022 0.1902 0.1902 0.1800 0.1809 57,676 -0.01(-5.88%)
Jan 26, 2022 0.2000 0.2000 0.1857 0.1922 15,624 -0.00(-1.08%)
Jan 25, 2022 0.1950 0.1994 0.1850 0.1943 65,265 -0.00(-0.26%)
Jan 24, 2022 0.1989 0.2021 0.1863 0.1948 209,133 -0.01(-7.11%)
Jan 21, 2022 0.2210 0.2210 0.2096 0.2097 25,528 -0.01(-2.33%)
Jan 20, 2022 0.2203 0.2255 0.2147 0.2147 53,260 -0.00(-1.87%)
Jan 19, 2022 0.2255 0.2294 0.1995 0.2188 432,010 -0.01(-4.29%)
Jan 18, 2022 0.2281 0.2286 0.2151 0.2286 49,929 +0.01(+3.44%)
Jan 14, 2022 0.2210 0 -0.02(-9.76%)
Jan 13, 2022 0.2483 0.2483 0.2350 0.2449 71,605 -0.01(-4.49%)
Jan 12, 2022 0.2599 0.2599 0.2468 0.2564 54,212 +0.00(+0.55%)
Jan 11, 2022 0.2389 0.2550 0.2281 0.2550 15,990 +0.02(+7.37%)
Jan 10, 2022 0.2500 0.2500 0.2240 0.2375 84,500 -0.00(-1.78%)
Jan 07, 2022 0.2433 0.2542 0.2355 0.2418 37,086 +0.02(+6.75%)
Jan 06, 2022 0.2530 0.2638 0.2265 0.2265 123,257 -0.04(-14.85%)
Jan 05, 2022 0.2678 0.2678 0.2550 0.2660 35,500 -0.00(-1.48%)
Jan 04, 2022 0.2740 0.2874 0.2670 0.2700 37,700 -0.01(-3.57%)
Jan 03, 2022 0.3000 0.3000 0.2650 0.2800 64,030 +0.00(+0.00%)
Dec 31, 2021 0.2738 0.2800 0.2636 0.2800 83,265 +0.01(+5.18%)
Dec 30, 2021 0.2738 0.2820 0.2660 0.2662 113,061 -0.01(-4.93%)
Dec 29, 2021 0.2520 0.2818 0.2497 0.2800 495,931 -0.01(-5.08%)
Dec 28, 2021 0.2800 0.2950 0.2630 0.2950 76,737 +0.00(+0.00%)
Dec 27, 2021 0.2146 0.3000 0.2146 0.2950 293,446 +0.04(+18.00%)
Dec 23, 2021 0.2445 0.2824 0.2445 0.2500 828,901 +0.00(+0.81%)
Dec 22, 2021 0.2340 0.2500 0.2085 0.2480 617,697 +0.04(+17.76%)
Dec 21, 2021 0.2000 0.2200 0.2000 0.2106 63,684 +0.01(+3.74%)
Dec 20, 2021 0.2126 0.2126 0.1987 0.2030 110,231 -0.01(-3.24%)
Dec 17, 2021 0.2100 0.2100 0.1937 0.2098 124,210 +0.01(+3.60%)
Dec 16, 2021 0.2050 0.2125 0.1985 0.2025 73,025 -0.00(-0.25%)
Dec 15, 2021 0.1853 0.2030 0.1853 0.2030 20,350 +0.01(+4.10%)
Dec 14, 2021 0.1850 0.1970 0.1850 0.1950 132,446 +0.00(+1.62%)
Dec 13, 2021 0.1970 0.2100 0.1900 0.1919 267,839 -0.00(-2.09%)
Dec 10, 2021 0.2120 0.2120 0.1885 0.1960 106,059 +0.00(+1.14%)
Dec 09, 2021 0.1997 0.2050 0.1900 0.1938 40,642 -0.01(-2.61%)
Dec 08, 2021 0.2070 0.2070 0.1990 0.1990 10,791 -0.01(-3.68%)
Dec 07, 2021 0.2090 0.2100 0.2026 0.2066 52,341 -0.00(-1.38%)
Dec 06, 2021 0.2020 0.2135 0.1902 0.2095 74,191 +0.01(+3.41%)
Dec 03, 2021 0.2200 0.2200 0.1824 0.2026 53,383 +0.01(+3.84%)
Dec 02, 2021 0.1905 0.2134 0.1884 0.1951 219,585 -0.02(-7.54%)
Dec 01, 2021 0.2189 0.2189 0.2015 0.2110 120,924 +0.01(+3.99%)
Nov 30, 2021 0.1800 0.2050 0.1800 0.2029 36,140 +0.02(+9.44%)
Nov 29, 2021 0.1910 0.2041 0.1808 0.1854 107,847 -0.01(-7.30%)
Nov 26, 2021 0.2200 0.2200 0.2000 0.2000 76,973 +0.01(+5.82%)
Nov 24, 2021 0.2000 0.2064 0.1890 0.1890 248,539 +0.01(+8.00%)
Nov 23, 2021 0.1800 0.1936 0.1730 0.1750 97,148 -0.01(-2.78%)
Nov 22, 2021 0.1842 0.2013 0.1800 0.1800 57,967 -0.00(-0.55%)
Nov 19, 2021 0.1881 0.1944 0.1808 0.1810 47,660 -0.00(-1.42%)
Nov 18, 2021 0.1922 0.1836 0.1800 0.1836 104,365 -0.01(-3.37%)
Nov 17, 2021 0.1848 0.1930 0.1750 0.1900 33,385 +0.01(+4.17%)
Nov 16, 2021 0.1690 0.1962 0.1690 0.1824 38,696 -0.00(-2.36%)
Nov 15, 2021 0.1969 0.2009 0.1777 0.1868 50,481 -0.01(-5.18%)
Nov 12, 2021 0.2006 0.2162 0.1970 0.1970 182,293 +0.01(+3.68%)
Nov 11, 2021 0.2000 0.2200 0.1900 0.1900 258,789 -0.01(-3.99%)
Nov 10, 2021 0.1900 0.1979 0.1979 59,165 +0.01(+5.38%)
Nov 09, 2021 0.1895 0.1900 0.1800 0.1878 134,837 +0.01(+8.55%)
Nov 08, 2021 0.1910 0.1910 0.1700 0.1730 45,865 -0.00(-0.52%)
Nov 05, 2021 0.1960 0.1960 0.1715 0.1739 17,646 -0.01(-4.08%)
Nov 04, 2021 0.1756 0.1873 0.1713 0.1813 76,963 +0.00(+1.85%)
Nov 03, 2021 0.1829 0.1947 0.1700 0.1780 97,453 -0.00(-1.77%)
Nov 02, 2021 0.1812 0.1920 0.1763 0.1812 181,470 -0.01(-6.93%)
Nov 01, 2021 0.2202 0.2028 0.1821 0.1947 73,420 -0.01(-3.99%)
Oct 29, 2021 0.1959 0.2110 0.1687 0.2028 161,279 +0.02(+10.22%)
Oct 28, 2021 0.1989 0.2045 0.1800 0.1840 130,743 -0.01(-5.64%)
Oct 27, 2021 0.2060 0.2060 0.1900 0.1950 155,606 -0.01(-3.23%)
Oct 26, 2021 0.2165 0.2015 127,426 -0.02(-10.84%)
Oct 25, 2021 0.2198 0.2264 0.2198 0.2260 36,290 +0.01(+3.86%)
Oct 22, 2021 0.2300 0.2391 0.2176 0.2176 58,990 -0.01(-3.63%)
Oct 21, 2021 0.2337 0.2351 0.2234 0.2258 41,500 -0.01(-3.91%)
Oct 20, 2021 0.2269 0.2350 0.2142 0.2350 20,825 +0.01(+3.30%)
Oct 19, 2021 0.2077 0.2275 0.2060 0.2275 60,000 +0.01(+6.11%)
Oct 18, 2021 0.2066 0.2145 0.2000 0.2144 67,614 +0.01(+4.03%)
Oct 15, 2021 0.2029 0.2061 0.2000 0.2061 65,190 -0.00(-0.82%)
Oct 14, 2021 0.2081 0.2280 0.2063 0.2078 79,550 -0.02(-8.30%)
Oct 13, 2021 0.2198 0.2296 0.2100 0.2266 46,259 +0.01(+3.00%)
Oct 12, 2021 0.2406 0.2406 0.2147 0.2200 76,991 -0.01(-5.17%)
Oct 11, 2021 0.2027 0.2437 0.1900 0.2320 7,420 +0.01(+3.07%)
Oct 08, 2021 0.2110 0.2299 0.2110 0.2251 35,059 +0.02(+8.22%)
Oct 07, 2021 0.2086 0.2086 0.1941 0.2080 45,200 -0.00(-0.10%)
Oct 06, 2021 0.1956 0.2082 0.1956 0.2082 108,763 +0.01(+4.10%)
Oct 05, 2021 0.2200 0.2267 0.2000 0.2000 76,065 -0.02(-9.79%)
Oct 04, 2021 0.2563 0.2563 0.2217 0.2217 5,354 -0.01(-3.10%)
Oct 01, 2021 0.2214 0.2337 0.2214 0.2288 21,415 +0.02(+7.12%)
Sep 30, 2021 0.2200 0.2228 0.2136 0.2136 78,290 -0.02(-7.73%)
Sep 29, 2021 0.2542 0.2560 0.2210 0.2315 61,700 -0.02(-7.92%)
Sep 28, 2021 0.2581 0.2635 0.2492 0.2514 74,158 -0.00(-0.63%)
Sep 27, 2021 0.2700 0.2700 0.2507 0.2530 55,760 -0.02(-6.61%)
Sep 24, 2021 0.2596 0.2709 0.2596 0.2709 14,825 +0.02(+6.82%)
Sep 23, 2021 0.2506 0.2655 0.2411 0.2536 109,941 +0.00(+1.44%)
Sep 22, 2021 0.2387 0.2549 0.2336 0.2500 46,671 +0.02(+9.65%)
Sep 21, 2021 0.2103 0.2400 0.2103 0.2280 117,446 +0.02(+8.42%)
Sep 20, 2021 0.2300 0.2412 0.2093 0.2103 116,719 -0.02(-8.68%)
Sep 17, 2021 0.2335 0.2370 0.2236 0.2303 63,500 -0.02(-7.88%)
Sep 16, 2021 0.2710 0.2710 0.2360 0.2500 89,362 -0.01(-4.14%)
Sep 15, 2021 0.2457 0.2733 0.2300 0.2608 189,497 +0.01(+4.61%)
Sep 14, 2021 0.2424 0.2690 0.2424 0.2493 169,408 -0.01(-2.88%)
Sep 13, 2021 0.2700 0.2727 0.2518 0.2567 93,891 -0.01(-4.64%)
Sep 10, 2021 0.2781 0.2878 0.2642 0.2692 132,283 -0.03(-10.33%)
Sep 09, 2021 0.3400 0.3400 0.2958 0.3002 209,233 -0.03(-10.28%)
Sep 08, 2021 0.3429 0.3479 0.3346 0.3346 120,843 -0.00(-1.44%)
Sep 07, 2021 0.3470 0.3631 0.3379 0.3395 94,960 -0.02(-6.32%)
Sep 03, 2021 0.3635 0.3682 0.3589 0.3624 27,421 +0.00(+1.14%)
Sep 02, 2021 0.3611 0.3771 0.3521 0.3583 110,765 -0.00(-0.99%)
Sep 01, 2021 0.3650 0.3711 0.3619 0.3619 59,289 -0.00(-0.85%)
Aug 31, 2021 0.3452 0.3686 0.3452 0.3650 42,100 +0.01(+3.75%)
Aug 30, 2021 0.3540 0.3690 0.3398 0.3518 50,764 +0.01(+1.44%)
Aug 27, 2021 0.3300 0.3513 0.3300 0.3468 93,121 +0.01(+2.00%)
Aug 26, 2021 0.3434 0.3562 0.3358 0.3400 86,068 -0.01(-3.68%)
Aug 25, 2021 0.3500 0.3576 0.3460 0.3530 21,577 -0.00(-0.95%)
Aug 24, 2021 0.3722 0.3722 0.3500 0.3564 117,590 +0.01(+2.24%)
Aug 23, 2021 0.3370 0.3586 0.3370 0.3486 114,588 +0.00(+0.46%)
Aug 20, 2021 0.3420 0.3508 0.3351 0.3470 51,422 +0.00(+1.20%)
Aug 19, 2021 0.3400 0.3600 0.3301 0.3429 118,272 +0.01(+3.53%)
Aug 18, 2021 0.3597 0.3694 0.3312 0.3312 139,241 -0.04(-10.49%)
Aug 17, 2021 0.4080 0.4080 0.3600 0.3700 212,095 -0.03(-7.15%)
Aug 16, 2021 0.4300 0.4621 0.3879 0.3985 273,282 +0.01(+1.66%)
Aug 13, 2021 0.3300 0.5000 0.3255 0.3920 443,539 +0.06(+19.19%)
Aug 12, 2021 0.3490 0.3490 0.3000 0.3289 104,674 -0.02(-4.72%)
Aug 11, 2021 0.3600 0.3655 0.3450 0.3452 160,767 -0.01(-1.51%)
Aug 10, 2021 0.3546 0.3754 0.3453 0.3505 193,942 -0.01(-3.18%)
Aug 09, 2021 0.3740 0.3850 0.3442 0.3620 451,990 +0.01(+4.17%)
Aug 06, 2021 0.3170 0.3489 0.3170 0.3475 283,702 +0.01(+3.58%)
Aug 05, 2021 0.3371 0.3480 0.3355 0.3355 36,929 -0.00(-0.68%)
Aug 04, 2021 0.3400 0.3477 0.3378 0.3378 103,594 +0.00(+1.44%)
Aug 03, 2021 0.3400 0.3463 0.3291 0.3330 221,683 -0.02(-5.56%)
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.