Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 0.5300 0.5343 0.5000 0.5249 102,082 +0.01(+1.21%)
May 30, 2023 0.5400 0.5508 0.5004 0.5186 125,297 -0.02(-3.95%)
May 26, 2023 0.5010 0.5537 0.5010 0.5399 130,957 +0.02(+3.81%)
May 25, 2023 0.5432 0.5432 0.5010 0.5201 217,602 -0.03(-4.71%)
May 24, 2023 0.5700 0.5711 0.5422 0.5458 133,109 -0.02(-3.96%)
May 23, 2023 0.5500 0.5683 0.5464 0.5683 121,656 +0.01(+1.00%)
May 22, 2023 0.5620 0.5850 0.5400 0.5627 445,896 -0.07(-11.73%)
May 19, 2023 0.6400 0.6400 0.6200 0.6375 195,927 -0.00(-0.39%)
May 18, 2023 0.6300 0.6400 0.6200 0.6400 117,346 +0.01(+0.95%)
May 17, 2023 0.6200 0.6380 0.6025 0.6340 121,542 +0.01(+0.96%)
May 16, 2023 0.6500 0.6500 0.5897 0.6280 216,674 -0.00(-0.48%)
May 15, 2023 0.6500 0.6911 0.6138 0.6310 264,269 -0.05(-6.93%)
May 12, 2023 0.7000 0.7084 0.6500 0.6780 229,368 -0.00(-0.29%)
May 11, 2023 0.7202 0.7300 0.6500 0.6800 381,657 -0.05(-6.84%)
May 10, 2023 0.7600 0.7650 0.7100 0.7299 542,883 -0.02(-2.12%)
May 09, 2023 0.7500 0.7629 0.7221 0.7457 335,229 -0.02(-2.52%)
May 08, 2023 0.7700 0.7700 0.7430 0.7650 264,154 +0.01(+0.67%)
May 05, 2023 0.7812 0.7900 0.7354 0.7599 248,586 -0.02(-2.61%)
May 04, 2023 0.7950 0.7950 0.7650 0.7803 222,632 +0.02(+2.67%)
May 03, 2023 0.7300 0.7700 0.7007 0.7600 421,713 +0.03(+4.10%)
May 02, 2023 0.7700 0.7799 0.7300 0.7301 394,503 -0.04(-4.57%)
May 01, 2023 0.7900 0.7880 0.7100 0.7651 533,636 -0.00(-0.38%)
Apr 28, 2023 0.7750 0.7825 0.7401 0.7680 1,085,243 -0.01(-1.85%)
Apr 27, 2023 0.8496 0.9100 0.7600 0.7825 4,766,434 -0.99(-55.79%)
Apr 26, 2023 1.730 1.850 1.450 1.770 2,447,174 -0.32(-15.31%)
Apr 25, 2023 3.080 3.470 2.020 2.090 34,094,016 +0.21(+11.17%)
Apr 24, 2023 2.380 2.381 1.795 1.880 467,596 -0.57(-23.27%)
Apr 21, 2023 2.450 2.670 2.400 2.450 489,635 +0.01(+0.41%)
Apr 20, 2023 2.110 2.580 2.060 2.440 932,651 +0.26(+11.93%)
Apr 19, 2023 2.220 2.260 2.000 2.180 541,859 -0.19(-8.02%)
Apr 18, 2023 1.800 2.490 1.760 2.370 2,817,943 +0.57(+31.67%)
Apr 17, 2023 1.660 1.965 1.660 1.800 606,797 +0.12(+7.14%)
Apr 14, 2023 1.580 1.820 1.570 1.680 353,697 +0.08(+4.98%)
Apr 13, 2023 1.550 1.660 1.550 1.600 43,408 +0.03(+1.93%)
Apr 12, 2023 1.570 1.610 1.550 1.570 22,205 -0.02(-1.56%)
Apr 11, 2023 1.550 1.620 1.550 1.595 25,853 +0.03(+2.23%)
Apr 10, 2023 1.610 1.660 1.550 1.560 41,360 -0.06(-3.70%)
Apr 06, 2023 1.500 1.690 1.500 1.620 183,965 +0.10(+6.58%)
Apr 05, 2023 1.520 1.580 1.500 1.520 53,078 -0.03(-1.94%)
Apr 04, 2023 1.590 1.650 1.520 1.550 112,381 -0.03(-1.90%)
Apr 03, 2023 1.660 1.730 1.560 1.580 73,511 -0.12(-7.06%)
Mar 31, 2023 1.670 1.760 1.660 1.700 154,406 -0.01(-0.58%)
Mar 30, 2023 1.650 1.782 1.650 1.710 184,959 +0.01(+0.59%)
Mar 29, 2023 1.730 1.740 1.560 1.700 288,123 -0.09(-5.03%)
Mar 28, 2023 2.000 2.070 1.570 1.790 1,207,526 -0.15(-7.73%)
Mar 27, 2023 1.800 2.090 1.570 1.940 6,100,543 +0.39(+25.16%)
Mar 24, 2023 1.520 1.682 1.514 1.550 92,572 -0.01(-0.64%)
Mar 23, 2023 1.570 1.590 1.500 1.560 80,905 -0.02(-1.27%)
Mar 22, 2023 1.560 1.660 1.560 1.580 116,698 -0.03(-1.86%)
Mar 21, 2023 1.590 1.710 1.560 1.610 144,993 -0.01(-0.62%)
Mar 20, 2023 1.810 1.831 1.560 1.620 188,367 -0.17(-9.50%)
Mar 17, 2023 1.760 1.900 1.545 1.790 1,360,401 -0.13(-6.77%)
Mar 16, 2023 1.290 2.150 1.290 1.920 9,678,303 +0.59(+44.36%)
Mar 15, 2023 1.390 1.430 1.250 1.330 107,504 -0.06(-4.32%)
Mar 14, 2023 1.390 1.430 1.350 1.390 87,295 +0.02(+1.46%)
Mar 13, 2023 1.380 1.400 1.330 1.370 64,816 +0.01(+0.74%)
Mar 10, 2023 1.510 1.587 1.300 1.360 154,657 -0.24(-15.00%)
Mar 09, 2023 1.700 1.720 1.550 1.600 107,327 -0.13(-7.51%)
Mar 08, 2023 1.720 1.760 1.680 1.730 39,983 -0.01(-0.57%)
Mar 07, 2023 1.860 1.860 1.676 1.740 77,977 -0.02(-1.14%)
Mar 06, 2023 1.740 1.770 1.640 1.760 85,264 -0.02(-1.12%)
Mar 03, 2023 1.810 1.910 1.770 1.780 178,465 -0.06(-3.26%)
Mar 02, 2023 2.020 2.020 1.810 1.840 132,765 -0.20(-9.80%)
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.