Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.1250 0.1250 0.1140 0.1180 4,413,271 -0.00(-3.67%)
May 27, 2022 0.1146 0.1250 0.1110 0.1225 6,219,543 +0.01(+7.46%)
May 26, 2022 0.1084 0.1175 0.1075 0.1140 6,605,366 +0.00(+2.89%)
May 25, 2022 0.1127 0.1148 0.1071 0.1108 8,257,659 -0.00(-0.27%)
May 24, 2022 0.1167 0.1213 0.1078 0.1111 7,373,201 -0.01(-7.26%)
May 23, 2022 0.1250 0.1275 0.1105 0.1198 9,285,818 +0.00(+1.35%)
May 20, 2022 0.1222 0.1339 0.1130 0.1182 9,739,677 -0.01(-4.68%)
May 19, 2022 0.1126 0.1328 0.1110 0.1240 11,854,337 +0.01(+8.39%)
May 18, 2022 0.1193 0.1227 0.1111 0.1144 8,073,661 -0.01(-6.99%)
May 17, 2022 0.1080 0.1375 0.1010 0.1230 24,556,190 +0.01(+9.33%)
May 16, 2022 0.1200 0.1249 0.1084 0.1125 14,305,851 -0.01(-7.79%)
May 13, 2022 0.1497 0.1497 0.1100 0.1220 54,733,240 -0.01(-8.27%)
May 12, 2022 0.1680 0.2100 0.1260 0.1330 249,979,808 +0.06(+70.51%)
May 11, 2022 0.1045 0.1045 0.0683 0.0780 27,705,592 -0.01(-8.98%)
May 10, 2022 0.1179 0.1179 0.0857 0.0857 4,680,859 -0.01(-12.73%)
May 09, 2022 0.1100 0.1100 0.0950 0.0982 6,005,964 -0.01(-10.32%)
May 06, 2022 0.1200 0.1255 0.1088 0.1095 7,470,917 +0.00(+1.86%)
May 05, 2022 0.1440 0.1440 0.1050 0.1075 11,703,517 -0.03(-24.08%)
May 04, 2022 0.1680 0.1690 0.1336 0.1416 6,082,333 -0.03(-16.36%)
May 03, 2022 0.1700 0.1720 0.1670 0.1693 807,915 +0.00(+0.00%)
May 02, 2022 0.1700 0.1817 0.1656 0.1693 1,692,168 +0.01(+4.12%)
Apr 29, 2022 0.1875 0.1887 0.1600 0.1626 1,321,653 -0.02(-12.58%)
Apr 28, 2022 0.1900 0.1944 0.1749 0.1860 1,067,074 +0.00(+0.81%)
Apr 27, 2022 0.1825 0.1900 0.1820 0.1845 666,677 +0.00(+1.10%)
Apr 26, 2022 0.1906 0.1989 0.1803 0.1825 755,542 -0.01(-5.59%)
Apr 25, 2022 0.1931 0.1969 0.1911 0.1933 716,995 +0.00(+0.52%)
Apr 22, 2022 0.1970 0.2023 0.1900 0.1923 1,208,123 -0.00(-1.84%)
Apr 21, 2022 0.2052 0.2247 0.1914 0.1959 2,541,825 -0.03(-12.82%)
Apr 20, 2022 0.2269 0.2274 0.2153 0.2247 517,136 +0.00(+0.63%)
Apr 19, 2022 0.2100 0.2247 0.2100 0.2233 1,630,344 +0.01(+5.58%)
Apr 18, 2022 0.2300 0.2320 0.2100 0.2115 2,165,911 -0.03(-11.40%)
Apr 14, 2022 0.2480 0.2480 0.2310 0.2387 919,293 -0.01(-2.29%)
Apr 13, 2022 0.2317 0.2584 0.2300 0.2443 2,941,642 +0.02(+6.77%)
Apr 12, 2022 0.2400 0.2443 0.2260 0.2288 1,082,719 -0.01(-2.64%)
Apr 11, 2022 0.2414 0.2450 0.2350 0.2350 996,193 -0.01(-2.65%)
Apr 08, 2022 0.2300 0.2420 0.2164 0.2414 2,677,735 +0.02(+8.01%)
Apr 07, 2022 0.2300 0.2346 0.2210 0.2235 725,064 -0.01(-4.73%)
Apr 06, 2022 0.2350 0.2426 0.2300 0.2346 815,046 -0.00(-0.64%)
Apr 05, 2022 0.2400 0.2430 0.2350 0.2361 866,930 -0.01(-2.24%)
Apr 04, 2022 0.2300 0.2420 0.2300 0.2415 1,116,903 +0.01(+4.73%)
Apr 01, 2022 0.2350 0.2425 0.2216 0.2306 2,062,006 -0.00(-0.26%)
Mar 31, 2022 0.2400 0.2450 0.2300 0.2312 1,492,292 -0.00(-0.09%)
Mar 30, 2022 0.2451 0.2500 0.2300 0.2314 1,533,021 -0.01(-5.36%)
Mar 29, 2022 0.2356 0.2533 0.2280 0.2445 2,402,151 +0.02(+8.43%)
Mar 28, 2022 0.2426 0.2500 0.2190 0.2255 3,571,579 -0.02(-8.59%)
Mar 25, 2022 0.2650 0.2650 0.2412 0.2467 5,061,317 -0.02(-6.91%)
Mar 24, 2022 0.2700 0.2750 0.2650 0.2650 2,741,669 -0.02(-6.03%)
Mar 23, 2022 0.2720 0.2820 0.2630 0.2820 4,014,551 +0.01(+1.88%)
Mar 22, 2022 0.2800 0.2865 0.2700 0.2768 5,219,277 +0.00(+0.65%)
Mar 21, 2022 0.2731 0.3200 0.2600 0.2750 18,967,932 -0.21(-43.16%)
Mar 18, 2022 0.5000 0.5000 0.4700 0.4838 4,200,414 +0.01(+2.94%)
Mar 17, 2022 0.4500 0.4800 0.4481 0.4700 427,129 +0.02(+4.98%)
Mar 16, 2022 0.4400 0.4579 0.4365 0.4477 280,563 +0.01(+2.94%)
Mar 15, 2022 0.4200 0.4470 0.4200 0.4349 378,800 +0.01(+3.52%)
Mar 14, 2022 0.4768 0.4800 0.4201 0.4201 539,930 -0.03(-6.67%)
Mar 11, 2022 0.4701 0.4780 0.4500 0.4501 507,848 +0.00(+0.02%)
Mar 10, 2022 0.4960 0.5057 0.4300 0.4500 1,628,307 -0.06(-11.15%)
Mar 09, 2022 0.4900 0.5176 0.4800 0.5065 661,805 +0.00(+0.70%)
Mar 08, 2022 0.4715 0.5100 0.4300 0.5030 1,641,339 -0.00(-0.06%)
Mar 07, 2022 0.5500 0.5500 0.4600 0.5033 1,688,483 -0.04(-7.48%)
Mar 04, 2022 0.5427 0.5500 0.5150 0.5440 1,488,687 +0.00(+0.78%)
Mar 03, 2022 0.4800 0.5398 0.4720 0.5398 1,785,306 +0.07(+14.83%)
Mar 02, 2022 0.4500 0.4840 0.4464 0.4701 532,393 +0.02(+5.31%)
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.