Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.3919 0.4276 0.3919 0.4200 79,900 +0.02(+5.61%)
Mar 26, 2024 0.4084 0.4200 0.3909 0.3977 208,200 -0.02(-3.75%)
Mar 25, 2024 0.4223 0.4250 0.3979 0.4132 241,272 +0.01(+3.04%)
Mar 22, 2024 0.3850 0.4010 0.3850 0.4010 197,280 +0.02(+4.21%)
Mar 21, 2024 0.3700 0.3886 0.3695 0.3848 97,210 +0.01(+4.00%)
Mar 20, 2024 0.3692 0.3726 0.3680 0.3700 117,869 -0.01(-1.60%)
Mar 19, 2024 0.3894 0.3919 0.3671 0.3760 142,485 -0.01(-2.08%)
Mar 18, 2024 0.3700 0.3859 0.3700 0.3840 221,324 +0.02(+6.67%)
Mar 15, 2024 0.3769 0.3900 0.3542 0.3600 307,465 -0.02(-5.26%)
Mar 14, 2024 0.3005 0.4000 0.3005 0.3800 1,468,661 +0.08(+26.37%)
Mar 13, 2024 0.3025 0.3131 0.2997 0.3007 118,688 -0.00(-1.02%)
Mar 12, 2024 0.3147 0.3172 0.3020 0.3038 174,624 -0.02(-7.09%)
Mar 11, 2024 0.3222 0.3270 0.3150 0.3270 124,416 -0.01(-2.30%)
Mar 08, 2024 0.3100 0.3347 0.3019 0.3347 253,060 +0.03(+8.95%)
Mar 07, 2024 0.2836 0.3113 0.2788 0.3072 134,923 +0.02(+7.87%)
Mar 06, 2024 0.2820 0.2892 0.2820 0.2848 616,034 +0.00(+0.35%)
Mar 05, 2024 0.2898 0.2900 0.2769 0.2838 119,425 -0.01(-2.00%)
Mar 04, 2024 0.2845 0.2949 0.2824 0.2896 49,229 +0.01(+3.43%)
Mar 01, 2024 0.2817 0.2839 0.2763 0.2800 234,237 +0.00(+0.00%)
Feb 29, 2024 0.2831 0.2831 0.2753 0.2800 370,922 -0.00(-1.03%)
Feb 28, 2024 0.2874 0.2978 0.2795 0.2829 55,593 -0.01(-2.45%)
Feb 27, 2024 0.2950 0.2999 0.2773 0.2900 686,299 -0.00(-0.41%)
Feb 26, 2024 0.2970 0.3137 0.2912 0.2912 275,155 -0.02(-5.39%)
Feb 23, 2024 0.3300 0.3300 0.3060 0.3078 311,100 -0.01(-2.32%)
Feb 22, 2024 0.3300 0.3300 0.3115 0.3151 330,643 -0.01(-3.73%)
Feb 21, 2024 0.3268 0.3339 0.3237 0.3273 237,459 -0.00(-0.82%)
Feb 20, 2024 0.3400 0.3400 0.3249 0.3300 73,160 -0.00(-1.46%)
Feb 16, 2024 0.3150 0.3376 0.3150 0.3349 531,789 +0.02(+6.66%)
Feb 15, 2024 0.3226 0.3264 0.3100 0.3140 118,265 -0.01(-3.24%)
Feb 14, 2024 0.3322 0.3361 0.3208 0.3245 460,216 -0.01(-2.08%)
Feb 13, 2024 0.3284 0.3362 0.3262 0.3314 203,530 +0.00(+1.35%)
Feb 12, 2024 0.3450 0.3450 0.3125 0.3270 383,924 -0.01(-3.82%)
Feb 09, 2024 0.3110 0.3400 0.3080 0.3400 259,539 +0.03(+8.56%)
Feb 08, 2024 0.3058 0.3300 0.3058 0.3132 382,164 +0.01(+1.69%)
Feb 07, 2024 0.3490 0.3490 0.3000 0.3080 158,682 -0.01(-3.51%)
Feb 06, 2024 0.3276 0.3337 0.3192 0.3192 273,059 -0.00(-0.25%)
Feb 05, 2024 0.3370 0.3370 0.3175 0.3200 381,563 -0.02(-6.38%)
Feb 02, 2024 0.3409 0.3440 0.3275 0.3418 211,616 +0.01(+1.73%)
Feb 01, 2024 0.3495 0.3546 0.3330 0.3360 261,644 -0.01(-3.97%)
Jan 31, 2024 0.3439 0.3509 0.3397 0.3499 687,795 -0.00(-0.74%)
Jan 30, 2024 0.3890 0.3890 0.3500 0.3525 144,868 -0.01(-2.89%)
Jan 29, 2024 0.3794 0.3800 0.3546 0.3630 198,224 -0.02(-5.39%)
Jan 26, 2024 0.3795 0.3900 0.3580 0.3837 1,343,149 +0.05(+13.69%)
Jan 25, 2024 0.3431 0.3580 0.3375 0.3375 231,723 -0.01(-1.49%)
Jan 24, 2024 0.3750 0.3750 0.3426 0.3426 364,025 -0.02(-6.75%)
Jan 23, 2024 0.3500 0.3700 0.3500 0.3674 445,004 +0.01(+3.58%)
Jan 22, 2024 0.3347 0.3550 0.3211 0.3547 247,080 +0.02(+5.88%)
Jan 19, 2024 0.3297 0.3380 0.3191 0.3350 302,319 +0.01(+3.97%)
Jan 18, 2024 0.3119 0.3296 0.3118 0.3222 300,211 +0.02(+7.36%)
Jan 17, 2024 0.2997 0.3056 0.2960 0.3001 244,481 +0.02(+5.67%)
Jan 16, 2024 0.3082 0.3338 0.2838 0.2840 398,859 -0.03(-8.27%)
Jan 12, 2024 0.3338 0.3338 0.3020 0.3096 299,350 -0.00(-1.56%)
Jan 11, 2024 0.3254 0.3300 0.3145 0.3145 278,105 +0.00(+0.58%)
Jan 10, 2024 0.3200 0.3871 0.2900 0.3127 1,627,332 +0.08(+33.06%)
Jan 09, 2024 0.2429 0.2517 0.2350 0.2350 38,762 -0.02(-6.00%)
Jan 08, 2024 0.2389 0.2609 0.2389 0.2500 27,235 +0.01(+2.67%)
Jan 05, 2024 0.2500 0.2500 0.2435 0.2435 74,983 -0.00(-1.02%)
Jan 04, 2024 0.2500 0.2542 0.2438 0.2460 52,320 -0.00(-0.40%)
Jan 03, 2024 0.2550 0.2621 0.2470 0.2470 408,996 -0.01(-3.14%)
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.