Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 0.7922 0.8896 0.7899 0.8404 3,110,600 +0.07(+9.06%)
Feb 16, 2024 0.7810 0.7926 0.7501 0.7706 1,310,394 -0.00(-0.12%)
Feb 15, 2024 0.7800 0.8007 0.7608 0.7715 1,566,041 +0.00(+0.17%)
Feb 14, 2024 0.8200 0.8200 0.7632 0.7702 1,478,215 +0.00(+0.01%)
Feb 13, 2024 0.8600 0.8704 0.7515 0.7701 1,547,224 -0.07(-8.01%)
Feb 12, 2024 0.8200 0.8600 0.7801 0.8372 2,499,150 +0.02(+2.10%)
Feb 09, 2024 0.8400 0.8856 0.7700 0.8200 1,902,862 -0.01(-0.71%)
Feb 08, 2024 0.9800 0.9998 0.7840 0.8259 3,478,785 -0.17(-16.66%)
Feb 07, 2024 1.060 1.090 0.9500 0.9910 2,688,002 -0.13(-11.52%)
Feb 06, 2024 1.110 1.150 1.030 1.120 2,850,950 +0.01(+0.90%)
Feb 05, 2024 1.210 1.270 1.030 1.110 11,225,854 -0.11(-9.02%)
Feb 02, 2024 0.7900 1.580 0.7762 1.220 42,357,400 +0.39(+46.99%)
Feb 01, 2024 0.6245 0.8300 0.6210 0.8300 7,754,312 +0.21(+33.10%)
Jan 31, 2024 0.6200 0.6600 0.5863 0.6236 1,156,144 +0.00(+0.58%)
Jan 30, 2024 0.6015 0.6348 0.5686 0.6200 1,258,933 +0.01(+0.94%)
Jan 29, 2024 0.5982 0.6143 0.5760 0.6142 1,313,786 +0.01(+1.98%)
Jan 26, 2024 0.6000 0.6598 0.6000 0.6023 1,399,003 -0.00(-0.13%)
Jan 25, 2024 0.6016 0.6100 0.5812 0.6031 579,302 +0.02(+3.91%)
Jan 24, 2024 0.6100 0.6200 0.5688 0.5804 1,204,454 -0.02(-3.43%)
Jan 23, 2024 0.5815 0.6200 0.5815 0.6010 965,017 -0.00(-0.02%)
Jan 22, 2024 0.6190 0.6399 0.5729 0.6011 1,877,443 -0.03(-5.34%)
Jan 19, 2024 0.6966 0.7278 0.6226 0.6350 2,348,712 -0.09(-13.01%)
Jan 18, 2024 0.7430 0.7430 0.7018 0.7300 1,770,276 +0.01(+2.08%)
Jan 17, 2024 0.7101 0.7800 0.6939 0.7151 3,668,918 +0.00(+0.28%)
Jan 16, 2024 0.7000 0.7699 0.6510 0.7131 4,212,304 -0.01(-0.88%)
Jan 12, 2024 0.6070 0.7200 0.6001 0.7194 6,097,315 +0.12(+19.36%)
Jan 11, 2024 0.5500 0.6268 0.5500 0.6027 2,857,722 +0.03(+5.31%)
Jan 10, 2024 0.5998 0.6000 0.5530 0.5723 1,832,997 -0.01(-1.65%)
Jan 09, 2024 0.5517 0.5934 0.5200 0.5819 2,817,460 +0.03(+4.85%)
Jan 08, 2024 0.4417 0.5717 0.4417 0.5550 5,966,012 +0.11(+25.28%)
Jan 05, 2024 0.4560 0.4875 0.4413 0.4430 1,339,861 -0.01(-1.80%)
Jan 04, 2024 0.4500 0.4638 0.4400 0.4511 1,158,705 +0.01(+2.52%)
Jan 03, 2024 0.4799 0.4998 0.4323 0.4400 2,503,256 -0.04(-8.31%)
Jan 02, 2024 0.5493 0.5493 0.4754 0.4799 3,404,386 -0.03(-6.42%)
Dec 29, 2023 0.5631 0.5900 0.5091 0.5128 2,563,090 -0.04(-6.51%)
Dec 28, 2023 0.5529 0.6006 0.5485 0.5485 2,840,245 -0.01(-2.04%)
Dec 27, 2023 0.5579 0.5750 0.5432 0.5599 3,079,288 +0.00(+0.36%)
Dec 26, 2023 0.5500 0.5740 0.5206 0.5579 3,344,337 +0.02(+2.91%)
Dec 22, 2023 0.5000 0.5600 0.4910 0.5421 4,984,094 +0.10(+21.57%)
Dec 21, 2023 0.6200 0.6900 0.4425 0.4459 19,503,676 -0.11(-19.44%)
Dec 20, 2023 0.5600 0.6132 0.5225 0.5535 4,712,758 -0.01(-1.93%)
Dec 19, 2023 0.5501 0.5742 0.5276 0.5644 1,836,656 -0.01(-1.41%)
Dec 18, 2023 0.6210 0.6298 0.5450 0.5725 2,383,211 -0.03(-4.57%)
Dec 15, 2023 0.6900 0.6947 0.5999 0.5999 4,427,128 -0.08(-12.35%)
Dec 14, 2023 0.6775 0.6900 0.6487 0.6844 2,097,727 +0.01(+0.94%)
Dec 13, 2023 0.6337 0.6940 0.6231 0.6780 2,402,871 +0.03(+4.31%)
Dec 12, 2023 0.6600 0.6827 0.6126 0.6500 1,973,205 -0.01(-1.54%)
Dec 11, 2023 0.6210 0.6700 0.6208 0.6602 2,198,476 -0.01(-1.54%)
Dec 08, 2023 0.6757 0.6954 0.6428 0.6705 1,830,066 -0.02(-3.51%)
Dec 07, 2023 0.7000 0.7098 0.6500 0.6949 4,198,946 +0.03(+5.30%)
Dec 06, 2023 0.6600 0.6888 0.6404 0.6599 1,570,302 +0.03(+4.53%)
Dec 05, 2023 0.7100 0.7076 0.6300 0.6313 1,468,886 -0.07(-9.85%)
Dec 04, 2023 0.6200 0.7169 0.6200 0.7003 2,178,656 +0.05(+8.10%)
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.