Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.4200 0.4600 0.4180 0.4571 1,286,923 +0.04(+10.01%)
Feb 25, 2022 0.3900 0.4199 0.3998 0.4155 438,444 +0.02(+5.48%)
Feb 24, 2022 0.3500 0.3944 0.3400 0.3939 708,579 +0.01(+2.74%)
Feb 23, 2022 0.3801 0.4087 0.3801 0.3834 396,529 -0.01(-1.54%)
Feb 22, 2022 0.3800 0.4000 0.3800 0.3894 719,474 -0.02(-5.30%)
Feb 18, 2022 0.4112 0 -0.01(-2.56%)
Feb 17, 2022 0.4300 0.4384 0.4120 0.4220 372,702 -0.01(-1.75%)
Feb 16, 2022 0.4290 0.4298 0.4114 0.4295 280,156 -0.00(-0.09%)
Feb 15, 2022 0.4039 0.4299 0.4000 0.4299 748,601 +0.03(+6.65%)
Feb 14, 2022 0.4200 0.4200 0.3906 0.4031 649,568 -0.01(-3.19%)
Feb 11, 2022 0.4500 0.4500 0.4100 0.4164 575,891 -0.02(-5.26%)
Feb 10, 2022 0.4300 0.4500 0.4250 0.4395 594,577 -0.00(-0.11%)
Feb 09, 2022 0.4600 0.4600 0.4291 0.4400 650,996 +0.01(+2.85%)
Feb 08, 2022 0.4161 0.4400 0.4150 0.4278 669,586 +0.01(+2.81%)
Feb 07, 2022 0.3800 0.4493 0.3800 0.4161 1,133,205 +0.03(+8.16%)
Feb 04, 2022 0.3899 0.3899 0.3703 0.3847 699,895 +0.01(+2.61%)
Feb 03, 2022 0.3900 0.3700 0.3749 649,888 -0.01(-3.35%)
Feb 02, 2022 0.4000 0.4051 0.3800 0.3879 987,738 -0.01(-3.68%)
Feb 01, 2022 0.3800 0.4100 0.3800 0.4027 651,584 +0.02(+5.17%)
Jan 31, 2022 0.3600 0.3880 0.3829 716,336 +0.03(+7.65%)
Jan 28, 2022 0.3465 0.3584 0.3310 0.3557 728,633 +0.02(+4.62%)
Jan 27, 2022 0.3900 0.3949 0.3350 0.3400 1,474,087 -0.04(-10.90%)
Jan 26, 2022 0.3800 0.3900 0.3700 0.3816 1,683,131 +0.01(+3.14%)
Jan 25, 2022 0.3675 0.3791 0.3500 0.3700 2,555,594 +0.02(+5.87%)
Jan 24, 2022 0.3600 0.3654 0.3200 0.3495 2,886,416 -0.04(-9.22%)
Jan 21, 2022 0.3950 0.4000 0.3710 0.3850 2,160,180 -0.01(-3.70%)
Jan 20, 2022 0.4200 0.4200 0.3960 0.3998 1,631,544 -0.02(-4.81%)
Jan 19, 2022 0.4340 0.4377 0.4125 0.4200 1,667,742 -0.01(-2.23%)
Jan 18, 2022 0.4372 0.4550 0.4200 0.4296 1,289,876 -0.02(-3.68%)
Jan 14, 2022 0.4460 0 -0.02(-4.09%)
Jan 13, 2022 0.4800 0.4850 0.4641 0.4650 1,301,181 -0.01(-2.92%)
Jan 12, 2022 0.5065 0.5074 0.4750 0.4790 1,412,401 -0.01(-1.24%)
Jan 11, 2022 0.4920 0.4940 0.4753 0.4850 1,313,041 +0.00(+0.19%)
Jan 10, 2022 0.5200 0.5250 0.4827 0.4841 2,088,925 -0.02(-4.89%)
Jan 07, 2022 0.4906 0.5187 0.4849 0.5090 2,713,092 +0.02(+3.88%)
Jan 06, 2022 0.5000 0.5047 0.4630 0.4900 3,257,810 -0.01(-2.85%)
Jan 05, 2022 0.5494 0.5500 0.5000 0.5044 10,615,520 -0.07(-12.90%)
Jan 04, 2022 0.7680 0.7720 0.5791 0.5791 35,820,328 -0.07(-10.55%)
Jan 03, 2022 0.6052 0.6570 0.6000 0.6474 457,867 +0.05(+9.27%)
Dec 31, 2021 0.6168 0.6300 0.5910 0.5925 939,475 -0.03(-5.23%)
Dec 30, 2021 0.5900 0.6400 0.5860 0.6252 828,394 +0.03(+5.41%)
Dec 29, 2021 0.6217 0.6290 0.5913 0.5931 1,025,030 -0.04(-5.65%)
Dec 28, 2021 0.6400 0.6560 0.6160 0.6286 722,092 -0.01(-1.78%)
Dec 27, 2021 0.6800 0.6900 0.6400 0.6400 836,742 -0.04(-6.17%)
Dec 23, 2021 0.6700 0.7000 0.6452 0.6821 604,925 -0.00(-0.41%)
Dec 22, 2021 0.7200 0.7200 0.6826 0.6849 297,611 -0.03(-4.34%)
Dec 21, 2021 0.7120 0.7160 0.6812 0.7160 835,279 +0.00(+0.14%)
Dec 20, 2021 0.7035 0.7150 0.6781 0.7150 600,748 -0.02(-2.24%)
Dec 17, 2021 0.6350 0.7314 0.6301 0.7314 1,056,597 +0.06(+9.16%)
Dec 16, 2021 0.6800 0.6800 0.6251 0.6700 1,057,942 -0.02(-3.60%)
Dec 15, 2021 0.6200 0.6950 0.5807 0.6950 1,126,908 +0.08(+13.64%)
Dec 14, 2021 0.6300 0.6300 0.6012 0.6116 540,147 -0.02(-2.97%)
Dec 13, 2021 0.6300 0.6500 0.6110 0.6303 638,850 +0.00(+0.24%)
Dec 10, 2021 0.6700 0.6800 0.6250 0.6288 730,752 -0.03(-4.74%)
Dec 09, 2021 0.6700 0.6900 0.6601 0.6601 328,080 -0.02(-3.18%)
Dec 08, 2021 0.6900 0.7000 0.6700 0.6818 530,851 -0.00(-0.32%)
Dec 07, 2021 0.6640 0.6940 0.6533 0.6840 1,038,142 +0.05(+7.14%)
Dec 06, 2021 0.6270 0.6439 0.6000 0.6384 715,432 +0.03(+5.03%)
Dec 03, 2021 0.6500 0.6549 0.6050 0.6078 1,819,022 -0.05(-7.63%)
Dec 02, 2021 0.6400 0.6700 0.6226 0.6580 1,056,664 +0.02(+3.49%)
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.