Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.4600 0.4700 0.4200 0.4200 3,542,240 -0.03(-7.37%)
May 27, 2022 0.4500 0.4680 0.4200 0.4534 1,424,823 +0.01(+3.19%)
May 26, 2022 0.4832 0.5000 0.4338 0.4394 1,857,175 -0.04(-9.16%)
May 25, 2022 0.4500 0.5128 0.4306 0.4837 1,228,674 +0.03(+6.82%)
May 24, 2022 0.4824 0.4824 0.4400 0.4528 1,361,912 -0.03(-6.50%)
May 23, 2022 0.5100 0.5687 0.4680 0.4843 1,530,180 -0.03(-5.10%)
May 20, 2022 0.5249 0.5401 0.4611 0.5103 962,310 -0.01(-2.84%)
May 19, 2022 0.5300 0.5545 0.5046 0.5252 1,648,332 -0.01(-2.11%)
May 18, 2022 0.5670 0.6000 0.5202 0.5365 2,317,287 -0.03(-4.69%)
May 17, 2022 0.5200 0.5700 0.5000 0.5629 1,171,533 +0.06(+12.15%)
May 16, 2022 0.5488 0.5610 0.4800 0.5019 1,656,206 -0.02(-3.59%)
May 13, 2022 0.5400 0.5752 0.5010 0.5206 4,651,217 -0.02(-3.02%)
May 12, 2022 0.4400 0.5936 0.4401 0.5368 2,079,020 +0.07(+14.77%)
May 11, 2022 0.5800 0.6379 0.4602 0.4677 1,944,872 -0.13(-21.16%)
May 10, 2022 0.5910 0.6500 0.5702 0.5932 1,446,284 -0.03(-4.65%)
May 09, 2022 0.6700 0.6900 0.5885 0.6221 2,458,350 -0.04(-6.11%)
May 06, 2022 0.6700 0.6800 0.6306 0.6626 1,835,688 -0.01(-1.06%)
May 05, 2022 0.7000 0.7200 0.6500 0.6697 1,013,904 -0.06(-8.31%)
May 04, 2022 0.6800 0.7371 0.6300 0.7304 1,556,769 +0.06(+9.72%)
May 03, 2022 0.6730 0.6893 0.6200 0.6657 1,271,628 -0.02(-2.96%)
May 02, 2022 0.6700 0.7080 0.6538 0.6860 1,649,880 +0.04(+6.29%)
Apr 29, 2022 0.6520 0.7089 0.6400 0.6454 731,459 -0.03(-4.00%)
Apr 28, 2022 0.6800 0.6900 0.6300 0.6723 1,005,733 -0.01(-0.75%)
Apr 27, 2022 0.7118 0.7300 0.6661 0.6774 2,494,623 -0.03(-4.59%)
Apr 26, 2022 0.7700 0.7781 0.7012 0.7100 1,152,974 -0.06(-8.23%)
Apr 25, 2022 0.7000 0.7750 0.7000 0.7737 1,536,118 +0.07(+9.90%)
Apr 22, 2022 0.6864 0.7132 0.6635 0.7040 932,958 +0.01(+2.01%)
Apr 21, 2022 0.7800 0.7859 0.6749 0.6901 1,678,980 -0.06(-8.12%)
Apr 20, 2022 0.7507 0.7900 0.7200 0.7511 1,389,023 +0.00(+0.15%)
Apr 19, 2022 0.7300 0.8036 0.7189 0.7500 1,812,358 +0.03(+4.44%)
Apr 18, 2022 0.7900 0.7900 0.7048 0.7181 2,030,755 -0.05(-6.03%)
Apr 14, 2022 0.8169 0.8305 0.7352 0.7642 2,378,708 -0.05(-6.35%)
Apr 13, 2022 0.7868 0.8947 0.7868 0.8160 2,902,965 +0.02(+2.00%)
Apr 12, 2022 0.8700 0.8994 0.7859 0.8000 2,240,409 -0.05(-6.37%)
Apr 11, 2022 0.9000 0.9151 0.8370 0.8544 2,531,801 -0.02(-1.79%)
Apr 08, 2022 0.9900 1.000 0.8689 0.8700 2,491,423 -0.12(-11.74%)
Apr 07, 2022 1.040 1.060 0.9510 0.9857 2,859,708 -0.06(-6.12%)
Apr 06, 2022 1.120 1.150 1.040 1.050 2,810,369 -0.08(-7.08%)
Apr 05, 2022 1.230 1.230 1.110 1.130 1,012,739 -0.07(-5.83%)
Apr 04, 2022 1.140 1.225 1.120 1.200 1,124,033 +0.06(+5.26%)
Apr 01, 2022 1.140 1.180 1.090 1.140 1,745,077 -0.01(-0.87%)
Mar 31, 2022 1.190 1.200 1.130 1.150 3,431,039 -0.01(-0.86%)
Mar 30, 2022 1.270 1.320 1.150 1.160 2,198,575 -0.14(-10.77%)
Mar 29, 2022 1.180 1.350 1.170 1.300 3,155,765 +0.14(+12.07%)
Mar 28, 2022 1.230 1.240 1.100 1.160 1,873,465 -0.07(-5.69%)
Mar 25, 2022 1.230 1.310 1.210 1.230 1,149,706 +0.01(+0.82%)
Mar 24, 2022 1.220 1.250 1.150 1.220 3,784,005 +0.05(+4.27%)
Mar 23, 2022 1.250 1.250 1.160 1.170 5,098,790 -0.08(-6.40%)
Mar 22, 2022 1.220 1.300 1.160 1.250 2,854,020 +0.06(+5.04%)
Mar 21, 2022 1.440 1.440 1.170 1.190 3,279,139 -0.22(-15.60%)
Mar 18, 2022 1.410 1.510 1.370 1.410 9,121,708 +0.02(+1.44%)
Mar 17, 2022 1.280 1.400 1.240 1.390 2,170,716 +0.08(+6.11%)
Mar 16, 2022 1.290 1.340 1.220 1.310 2,362,844 +0.11(+9.17%)
Mar 15, 2022 1.200 1.280 1.190 1.200 1,374,003 -0.01(-0.83%)
Mar 14, 2022 1.360 1.370 1.190 1.210 1,984,761 -0.15(-11.03%)
Mar 11, 2022 1.410 1.445 1.360 1.360 1,364,428 -0.07(-4.90%)
Mar 10, 2022 1.490 1.530 1.410 1.430 1,115,547 -0.12(-7.74%)
Mar 09, 2022 1.430 1.560 1.430 1.550 1,031,409 +0.14(+9.93%)
Mar 08, 2022 1.400 1.510 1.360 1.410 1,551,927 -0.04(-2.76%)
Mar 07, 2022 1.480 1.540 1.400 1.450 1,871,510 -0.04(-2.68%)
Mar 04, 2022 1.520 1.590 1.460 1.490 2,387,688 -0.05(-3.25%)
Mar 03, 2022 1.670 1.765 1.510 1.540 2,511,938 -0.11(-6.67%)
Mar 02, 2022 1.590 1.710 1.510 1.650 1,678,425 +0.06(+3.77%)
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.