Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.3986 0.4000 0.3580 0.3681 152,321 -0.03(-7.65%)
Sep 29, 2022 0.3900 0.4100 0.3900 0.3986 33,084 +0.00(+0.81%)
Sep 28, 2022 0.3900 0.4100 0.3900 0.3954 108,702 +0.00(+1.13%)
Sep 27, 2022 0.4000 0.4047 0.3830 0.3910 103,619 -0.01(-2.49%)
Sep 26, 2022 0.4030 0.4199 0.4010 0.4010 84,858 -0.02(-4.52%)
Sep 23, 2022 0.4200 0.4300 0.4000 0.4200 651,993 -0.01(-2.33%)
Sep 22, 2022 0.4500 0.4900 0.4000 0.4300 189,899 -0.02(-4.44%)
Sep 21, 2022 0.4450 0.4722 0.4100 0.4500 152,772 +0.01(+1.47%)
Sep 20, 2022 0.4500 0.4980 0.4265 0.4435 90,269 -0.03(-5.64%)
Sep 19, 2022 0.4700 0.4800 0.4585 0.4700 39,758 -0.01(-2.08%)
Sep 16, 2022 0.4827 0.4995 0.4595 0.4800 115,932 -0.01(-2.00%)
Sep 15, 2022 0.5100 0.5325 0.4700 0.4898 174,123 +0.01(+2.00%)
Sep 14, 2022 0.4800 0.5080 0.4800 0.4802 202,536 +0.00(+0.04%)
Sep 13, 2022 0.4950 0.5159 0.4508 0.4800 351,789 -0.01(-2.10%)
Sep 12, 2022 0.4700 0.5179 0.4611 0.4903 432,810 +0.03(+6.56%)
Sep 09, 2022 0.4500 0.4811 0.4500 0.4601 344,297 +0.02(+3.39%)
Sep 08, 2022 0.4200 0.4579 0.4200 0.4450 350,288 +0.02(+5.85%)
Sep 07, 2022 0.4130 0.4280 0.4130 0.4204 235,932 +0.00(+1.06%)
Sep 06, 2022 0.4100 0.4200 0.4030 0.4160 244,965 +0.02(+5.61%)
Sep 02, 2022 0.4146 0.4146 0.3929 0.3939 142,279 +0.00(+0.23%)
Sep 01, 2022 0.4200 0.4200 0.3890 0.3930 229,493 -0.02(-5.30%)
Aug 31, 2022 0.4100 0.4235 0.4100 0.4150 168,520 +0.01(+1.77%)
Aug 30, 2022 0.4011 0.4250 0.4005 0.4078 534,447 +0.01(+2.51%)
Aug 29, 2022 0.4205 0.4205 0.3920 0.3978 504,382 -0.00(-0.53%)
Aug 26, 2022 0.4058 0.4150 0.3950 0.3999 758,514 +0.00(+1.21%)
Aug 25, 2022 0.3900 0.4099 0.3787 0.3951 412,804 +0.02(+4.33%)
Aug 24, 2022 0.3800 0.3875 0.3701 0.3787 266,669 +0.01(+2.88%)
Aug 23, 2022 0.3400 0.3795 0.3426 0.3681 612,622 +0.02(+4.40%)
Aug 22, 2022 0.3450 0.3680 0.3390 0.3526 614,612 -0.00(-0.62%)
Aug 19, 2022 0.3427 0.3598 0.3399 0.3548 656,103 +0.00(+0.88%)
Aug 18, 2022 0.3600 0.3720 0.3331 0.3517 788,891 +0.01(+1.85%)
Aug 17, 2022 0.3800 0.3800 0.3391 0.3453 858,754 -0.03(-8.21%)
Aug 16, 2022 0.3890 0.3890 0.3601 0.3762 1,013,847 -0.00(-1.08%)
Aug 15, 2022 0.4225 0.4225 0.3761 0.3803 1,342,095 -0.03(-6.33%)
Aug 12, 2022 0.4300 0.4506 0.3700 0.4060 4,512,169 -0.19(-32.33%)
Aug 11, 2022 0.6900 0.6900 0.5970 0.6000 359,116 -0.09(-13.03%)
Aug 10, 2022 0.5900 0.6900 0.5600 0.6899 565,728 +0.13(+24.22%)
Aug 09, 2022 0.6100 0.6242 0.5550 0.5554 235,607 -0.04(-6.02%)
Aug 08, 2022 0.5600 0.6500 0.5600 0.5910 635,519 +0.08(+14.80%)
Aug 05, 2022 0.5417 0.5461 0.5126 0.5148 242,733 +0.02(+4.87%)
Aug 04, 2022 0.5100 0.5231 0.4900 0.4909 320,425 +0.01(+3.13%)
Aug 03, 2022 0.5000 0.5037 0.4700 0.4760 192,811 +0.00(+0.17%)
Aug 02, 2022 0.4899 0.5179 0.4701 0.4752 269,674 -0.03(-5.90%)
Aug 01, 2022 0.5700 0.6113 0.4620 0.5050 319,920 -0.05(-8.22%)
Jul 29, 2022 0.6100 0.6238 0.5500 0.5502 53,705 -0.04(-6.57%)
Jul 28, 2022 0.6200 0.6238 0.5858 0.5889 40,251 -0.02(-3.46%)
Jul 27, 2022 0.5858 0.6239 0.5823 0.6100 38,681 +0.01(+1.67%)
Jul 26, 2022 0.6200 0.6270 0.5900 0.6000 128,698 -0.02(-3.23%)
Jul 25, 2022 0.6700 0.6700 0.6116 0.6200 116,258 -0.03(-4.91%)
Jul 22, 2022 0.6900 0.7170 0.6249 0.6520 249,545 -0.04(-6.19%)
Jul 21, 2022 0.6777 0.7050 0.6554 0.6950 77,274 +0.02(+2.93%)
Jul 20, 2022 0.6700 0.6898 0.6636 0.6752 66,533 +0.02(+2.71%)
Jul 19, 2022 0.6900 0.6900 0.6574 0.6574 113,902 -0.03(-3.76%)
Jul 18, 2022 0.7049 0.7049 0.6732 0.6831 142,878 -0.01(-1.03%)
Jul 15, 2022 0.7083 0.7083 0.6655 0.6902 88,093 +0.02(+2.31%)
Jul 14, 2022 0.6800 0.6900 0.6516 0.6746 61,226 +0.00(+0.15%)
Jul 13, 2022 0.6473 0.6970 0.6311 0.6736 94,715 +0.01(+1.61%)
Jul 12, 2022 0.6900 0.6950 0.6380 0.6629 84,821 -0.02(-2.66%)
Jul 11, 2022 0.7054 0.7150 0.6754 0.6810 231,439 -0.03(-4.77%)
Jul 08, 2022 0.6355 0.7390 0.6303 0.7151 302,435 +0.07(+10.77%)
Jul 07, 2022 0.5900 0.6500 0.5900 0.6456 320,324 +0.08(+13.26%)
Jul 06, 2022 0.5500 0.5790 0.5469 0.5700 77,211 +0.04(+7.51%)
Jul 05, 2022 0.5600 0.5700 0.4750 0.5302 405,464 -0.02(-3.60%)
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.