Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.4500 0.4750 0.4250 0.4640 6,513,845 +0.04(+9.69%)
Mar 26, 2024 0.4100 0.4779 0.4030 0.4230 9,987,607 +0.04(+9.13%)
Mar 25, 2024 0.4000 0.4100 0.3550 0.3876 7,745,476 -0.03(-6.51%)
Mar 22, 2024 0.4700 0.4922 0.3901 0.4146 17,535,656 -0.11(-20.59%)
Mar 21, 2024 0.5900 0.5900 0.5000 0.5221 14,192,675 -0.05(-8.40%)
Mar 20, 2024 0.5100 0.6060 0.4945 0.5700 11,627,616 +0.04(+8.37%)
Mar 19, 2024 0.6059 0.6970 0.4544 0.5260 31,663,328 -0.06(-10.53%)
Mar 18, 2024 0.4600 0.6300 0.4200 0.5879 64,109,520 +0.17(+40.01%)
Mar 15, 2024 0.4400 0.4400 0.3811 0.4199 15,205,804 +0.02(+5.77%)
Mar 14, 2024 0.2900 0.4800 0.2850 0.3970 36,364,576 +0.11(+36.90%)
Mar 13, 2024 0.3100 0.3133 0.2802 0.2900 2,053,209 -0.01(-4.23%)
Mar 12, 2024 0.3144 0.3160 0.2962 0.3028 1,065,641 -0.02(-5.35%)
Mar 11, 2024 0.3435 0.3450 0.3051 0.3199 1,528,530 -0.02(-4.51%)
Mar 08, 2024 0.3370 0.3449 0.3215 0.3350 1,277,964 +0.01(+2.76%)
Mar 07, 2024 0.3000 0.3422 0.3000 0.3260 3,094,696 +0.03(+11.26%)
Mar 06, 2024 0.3051 0.3051 0.2800 0.2930 2,399,055 -0.01(-3.93%)
Mar 05, 2024 0.3115 0.3132 0.3002 0.3050 1,797,257 -0.01(-2.52%)
Mar 04, 2024 0.3216 0.3250 0.3101 0.3129 2,177,280 -0.02(-6.54%)
Mar 01, 2024 0.3300 0.3370 0.3252 0.3348 1,603,076 +0.00(+1.06%)
Feb 29, 2024 0.3300 0.3459 0.3300 0.3313 1,693,218 -0.00(-1.37%)
Feb 28, 2024 0.3500 0.3540 0.3340 0.3359 1,856,987 -0.02(-4.49%)
Feb 27, 2024 0.3350 0.3653 0.3300 0.3517 2,002,471 +0.00(+1.06%)
Feb 26, 2024 0.3500 0.3599 0.3383 0.3480 1,599,461 -0.01(-1.53%)
Feb 23, 2024 0.3519 0.3550 0.3400 0.3534 1,189,563 +0.01(+2.38%)
Feb 22, 2024 0.3700 0.3658 0.3450 0.3452 1,215,592 -0.02(-6.20%)
Feb 21, 2024 0.3800 0.3800 0.3510 0.3680 1,380,323 +0.01(+3.02%)
Feb 20, 2024 0.3769 0.3806 0.3500 0.3572 2,550,330 -0.03(-8.41%)
Feb 16, 2024 0.3700 0.4000 0.3636 0.3900 3,154,268 +0.02(+5.46%)
Feb 15, 2024 0.3675 0.3700 0.3530 0.3698 1,271,426 +0.02(+4.91%)
Feb 14, 2024 0.3800 0.3800 0.2900 0.3525 3,456,430 +0.00(+0.71%)
Feb 13, 2024 0.3708 0.3708 0.3487 0.3500 1,853,405 -0.02(-5.79%)
Feb 12, 2024 0.3800 0.3800 0.3610 0.3715 1,646,441 -0.00(-0.08%)
Feb 09, 2024 0.3900 0.3910 0.3605 0.3718 3,154,133 -0.02(-4.08%)
Feb 08, 2024 0.4010 0.4066 0.3840 0.3876 1,906,568 -0.02(-5.46%)
Feb 07, 2024 0.3855 0.4200 0.3800 0.4100 2,982,041 +0.04(+9.63%)
Feb 06, 2024 0.3700 0.3900 0.3600 0.3740 1,506,619 +0.01(+2.97%)
Feb 05, 2024 0.3950 0.3990 0.3613 0.3632 1,346,199 -0.03(-7.93%)
Feb 02, 2024 0.3600 0.4150 0.3500 0.3945 2,800,086 +0.03(+8.08%)
Feb 01, 2024 0.3819 0.3819 0.3470 0.3650 2,714,611 -0.02(-4.70%)
Jan 31, 2024 0.3810 0.3900 0.3600 0.3830 2,573,544 -0.02(-4.20%)
Jan 30, 2024 0.4500 0.4500 0.3905 0.3998 2,606,574 -0.02(-5.26%)
Jan 29, 2024 0.3800 0.4374 0.3770 0.4220 2,753,566 +0.04(+11.02%)
Jan 26, 2024 0.4000 0.4101 0.3638 0.3801 5,829,212 -0.05(-11.60%)
Jan 25, 2024 0.4800 0.4990 0.4200 0.4300 8,102,685 -0.04(-8.51%)
Jan 24, 2024 0.3800 0.4780 0.3672 0.4700 19,316,656 +0.10(+28.77%)
Jan 23, 2024 0.3800 0.3840 0.3312 0.3650 5,744,471 -0.00(-1.32%)
Jan 22, 2024 0.3265 0.3700 0.3056 0.3699 13,197,437 +0.08(+26.68%)
Jan 19, 2024 0.2800 0.2990 0.2678 0.2920 5,978,217 +0.02(+9.28%)
Jan 18, 2024 0.2790 0.2796 0.2618 0.2672 3,428,251 -0.00(-1.55%)
Jan 17, 2024 0.2700 0.2810 0.2400 0.2714 6,270,473 +0.01(+3.00%)
Jan 16, 2024 0.2780 0.2780 0.2600 0.2635 5,104,175 +0.00(+1.35%)
Jan 12, 2024 0.2726 0.2811 0.2377 0.2600 31,537,116 -0.25(-49.32%)
Jan 11, 2024 0.5400 0.5500 0.5018 0.5130 2,081,947 -0.04(-7.15%)
Jan 10, 2024 0.5738 0.5738 0.5400 0.5525 1,572,142 +0.00(+0.45%)
Jan 09, 2024 0.5735 0.5800 0.5400 0.5500 1,609,533 -0.02(-4.31%)
Jan 08, 2024 0.5900 0.5974 0.5635 0.5748 1,323,233 -0.01(-0.90%)
Jan 05, 2024 0.5400 0.6100 0.5302 0.5800 2,988,690 +0.04(+8.39%)
Jan 04, 2024 0.5550 0.5750 0.5300 0.5351 2,393,871 -0.02(-3.10%)
Jan 03, 2024 0.6205 0.6297 0.5483 0.5522 3,685,599 -0.07(-11.24%)
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.