Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.4400 0.4573 0.4400 0.4453 114,854 +0.01(+1.20%)
Mar 30, 2023 0.4300 0.4545 0.4300 0.4400 128,907 +0.00(+0.00%)
Mar 29, 2023 0.4700 0.4800 0.4100 0.4400 167,777 -0.02(-4.35%)
Mar 28, 2023 0.4400 0.4880 0.4118 0.4600 215,245 +0.01(+2.24%)
Mar 27, 2023 0.3900 0.4499 0.3900 0.4499 173,890 +0.05(+12.59%)
Mar 24, 2023 0.3914 0.4100 0.3800 0.3996 118,144 +0.01(+2.44%)
Mar 23, 2023 0.4100 0.4182 0.3900 0.3901 126,772 -0.02(-5.50%)
Mar 22, 2023 0.3700 0.4380 0.3700 0.4128 235,037 +0.05(+12.48%)
Mar 21, 2023 0.3800 0.3900 0.3600 0.3670 97,339 +0.01(+2.71%)
Mar 20, 2023 0.3450 0.3800 0.3450 0.3573 142,237 +0.01(+2.26%)
Mar 17, 2023 0.3300 0.3780 0.3300 0.3494 259,281 +0.01(+1.93%)
Mar 16, 2023 0.3417 0.3499 0.3300 0.3428 169,106 +0.00(+0.82%)
Mar 15, 2023 0.3208 0.3500 0.3150 0.3400 354,988 +0.00(+0.00%)
Mar 14, 2023 0.3200 0.3500 0.3102 0.3400 294,328 -0.01(-3.41%)
Mar 13, 2023 0.3700 0.3820 0.3331 0.3520 152,117 -0.03(-7.61%)
Mar 10, 2023 0.3800 0.4000 0.3782 0.3810 171,774 -0.01(-2.31%)
Mar 09, 2023 0.4100 0.4100 0.3802 0.3900 175,756 -0.00(-0.79%)
Mar 08, 2023 0.3800 0.4199 0.3781 0.3931 140,498 +0.01(+3.01%)
Mar 07, 2023 0.4000 0.4197 0.3729 0.3816 216,164 -0.03(-6.93%)
Mar 06, 2023 0.4200 0.4349 0.4001 0.4100 195,584 -0.03(-5.77%)
Mar 03, 2023 0.4400 0.4620 0.4296 0.4351 109,177 -0.01(-2.88%)
Mar 02, 2023 0.4500 0.4680 0.4210 0.4480 153,588 +0.01(+1.82%)
Mar 01, 2023 0.4800 0.4800 0.4111 0.4400 168,931 -0.02(-5.34%)
Feb 28, 2023 0.4500 0.4900 0.4500 0.4648 77,635 -0.02(-4.73%)
Feb 27, 2023 0.4900 0.5000 0.4600 0.4879 119,093 -0.01(-1.09%)
Feb 24, 2023 0.4800 0.5100 0.4800 0.4933 82,275 -0.01(-1.56%)
Feb 23, 2023 0.4901 0.5443 0.4900 0.5011 134,618 +0.01(+2.27%)
Feb 22, 2023 0.5000 0.5200 0.4900 0.4900 65,871 -0.03(-4.85%)
Feb 21, 2023 0.5036 0.5399 0.4800 0.5150 202,808 -0.00(-0.02%)
Feb 17, 2023 0.5350 0.5500 0.4901 0.5151 184,797 -0.04(-6.79%)
Feb 16, 2023 0.5800 0.5800 0.5250 0.5526 174,481 +0.00(+0.47%)
Feb 15, 2023 0.5430 0.5897 0.5250 0.5500 362,054 +0.00(+0.00%)
Feb 14, 2023 0.5800 0.5800 0.5329 0.5500 157,907 -0.02(-3.54%)
Feb 13, 2023 0.5596 0.6000 0.5500 0.5702 138,387 -0.01(-1.62%)
Feb 10, 2023 0.5900 0.6195 0.5500 0.5796 161,908 -0.01(-2.31%)
Feb 09, 2023 0.6204 0.6380 0.5801 0.5933 254,318 -0.04(-6.09%)
Feb 08, 2023 0.6401 0.6401 0.6101 0.6318 211,399 -0.00(-0.50%)
Feb 07, 2023 0.6500 0.6590 0.6301 0.6350 292,874 -0.02(-2.31%)
Feb 06, 2023 0.6600 0.6780 0.6400 0.6500 208,265 +0.01(+1.56%)
Feb 03, 2023 0.6400 0.6600 0.6310 0.6400 246,602 +0.01(+0.82%)
Feb 02, 2023 0.6400 0.6591 0.6300 0.6348 334,712 -0.01(-0.81%)
Feb 01, 2023 0.6300 0.6521 0.6200 0.6400 351,153 -0.00(-0.61%)
Jan 31, 2023 0.6300 0.6480 0.6250 0.6439 159,973 +0.01(+1.79%)
Jan 30, 2023 0.6427 0.6500 0.6311 0.6326 98,744 -0.01(-1.75%)
Jan 27, 2023 0.6205 0.6800 0.6205 0.6439 507,212 +0.01(+2.21%)
Jan 26, 2023 0.6500 0.6500 0.6200 0.6300 197,208 -0.01(-1.56%)
Jan 25, 2023 0.6300 0.6449 0.6201 0.6400 236,288 +0.01(+1.91%)
Jan 24, 2023 0.6403 0.6500 0.6200 0.6280 259,955 -0.02(-3.38%)
Jan 23, 2023 0.6500 0.6548 0.6300 0.6500 455,170 -0.01(-1.17%)
Jan 20, 2023 0.6299 0.6710 0.6101 0.6577 749,298 +0.04(+6.42%)
Jan 19, 2023 0.7900 0.8000 0.5498 0.6180 4,258,740 -0.39(-38.81%)
Jan 18, 2023 1.050 1.060 1.000 1.010 160,678 -0.03(-2.88%)
Jan 17, 2023 1.080 1.080 1.000 1.040 158,049 -0.01(-0.95%)
Jan 13, 2023 0.9600 1.060 0.9600 1.050 513,521 +0.09(+9.49%)
Jan 12, 2023 0.9150 0.9676 0.8702 0.9590 317,573 +0.06(+6.56%)
Jan 11, 2023 0.9100 0.9800 0.8505 0.9000 224,924 -0.01(-1.10%)
Jan 10, 2023 0.9000 0.9596 0.8460 0.9100 159,185 -0.00(-0.44%)
Jan 09, 2023 0.8700 0.9701 0.8698 0.9140 197,530 +0.05(+6.28%)
Jan 06, 2023 0.8500 0.8700 0.8439 0.8600 98,561 +0.02(+2.30%)
Jan 05, 2023 0.8700 0.8700 0.8211 0.8407 84,859 -0.03(-3.37%)
Jan 04, 2023 0.8100 0.8700 0.7803 0.8700 127,667 +0.10(+12.97%)
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.