Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.5427 0.5500 0.4200 0.4274 169,805,072 -0.17(-28.00%)
Mar 30, 2023 0.7734 0.8068 0.5902 0.5936 158,014,544 -0.21(-26.23%)
Mar 29, 2023 0.8010 0.8100 0.7900 0.8047 12,062,830 +0.01(+1.65%)
Mar 28, 2023 0.7900 0.8299 0.7781 0.7916 23,599,284 +0.00(+0.44%)
Mar 27, 2023 0.8300 0.8300 0.7766 0.7881 30,610,414 -0.03(-3.40%)
Mar 24, 2023 0.7950 0.8888 0.7707 0.8158 57,346,296 +0.03(+3.78%)
Mar 23, 2023 0.8400 0.8400 0.7800 0.7861 41,522,708 -0.01(-1.75%)
Mar 22, 2023 0.8876 0.8934 0.7998 0.8001 46,819,528 -0.02(-2.49%)
Mar 21, 2023 0.8150 0.8550 0.8006 0.8205 50,826,488 +0.01(+0.98%)
Mar 20, 2023 0.8700 0.9599 0.7670 0.8125 86,246,296 -0.22(-21.12%)
Mar 17, 2023 1.080 1.090 1.020 1.030 59,023,704 -0.03(-2.83%)
Mar 16, 2023 1.050 1.150 1.045 1.060 47,553,668 +0.03(+2.91%)
Mar 15, 2023 1.070 1.100 1.010 1.030 48,094,552 -0.12(-10.43%)
Mar 14, 2023 1.240 1.340 1.100 1.150 72,518,288 -0.09(-7.26%)
Mar 13, 2023 1.285 1.320 1.230 1.240 44,655,480 -0.10(-7.46%)
Mar 10, 2023 1.230 1.370 1.130 1.340 75,129,256 +0.11(+8.94%)
Mar 09, 2023 1.320 1.370 1.230 1.230 55,669,864 -0.07(-5.38%)
Mar 08, 2023 1.335 1.390 1.270 1.300 46,657,000 -0.04(-2.99%)
Mar 07, 2023 1.400 1.415 1.300 1.340 45,596,692 -0.05(-3.60%)
Mar 06, 2023 1.530 1.540 1.390 1.390 38,655,956 -0.10(-6.71%)
Mar 03, 2023 1.550 1.589 1.450 1.490 43,444,928 -0.07(-4.49%)
Mar 02, 2023 1.540 1.650 1.500 1.560 46,546,752 +0.06(+4.00%)
Mar 01, 2023 1.390 1.640 1.370 1.500 76,729,904 +0.09(+6.38%)
Feb 28, 2023 1.470 1.530 1.360 1.410 69,507,504 -0.07(-4.73%)
Feb 27, 2023 1.570 1.610 1.420 1.480 61,047,992 -0.05(-3.27%)
Feb 24, 2023 1.460 1.680 1.420 1.530 74,715,200 +0.03(+2.00%)
Feb 23, 2023 1.610 1.610 1.450 1.500 50,376,524 -0.11(-7.12%)
Feb 22, 2023 1.700 1.770 1.515 1.615 53,510,876 -0.02(-1.52%)
Feb 21, 2023 1.770 1.800 1.600 1.640 48,835,384 -0.17(-9.39%)
Feb 17, 2023 1.790 2.010 1.750 1.810 75,900,512 +0.01(+0.56%)
Feb 16, 2023 1.850 1.900 1.780 1.800 49,363,772 -0.13(-6.74%)
Feb 15, 2023 1.930 2.130 1.820 1.930 70,607,640 -0.01(-0.52%)
Feb 14, 2023 1.890 1.990 1.770 1.940 64,176,172 -0.10(-4.90%)
Feb 13, 2023 2.380 2.380 1.920 2.040 80,052,096 -0.31(-13.19%)
Feb 10, 2023 2.570 2.570 2.300 2.350 48,152,312 -0.25(-9.62%)
Feb 09, 2023 2.750 2.980 2.380 2.600 108,847,280 -0.01(-0.38%)
Feb 08, 2023 3.120 3.150 2.530 2.610 129,310,960 -0.40(-13.29%)
Feb 07, 2023 3.100 3.880 2.880 3.010 223,157,456 -2.84(-48.55%)
Feb 06, 2023 3.110 7.031 3.110 5.850 267,169,584 +2.80(+91.80%)
Feb 03, 2023 3.320 3.490 3.000 3.050 27,882,440 -0.28(-8.41%)
Feb 02, 2023 3.410 3.600 3.100 3.330 68,371,448 +0.51(+18.09%)
Feb 01, 2023 2.740 2.950 2.570 2.820 21,525,444 +0.00(+0.00%)
Jan 31, 2023 2.730 2.960 2.600 2.820 28,635,440 -0.05(-1.74%)
Jan 30, 2023 2.490 3.280 2.445 2.870 64,864,948 +0.32(+12.55%)
Jan 27, 2023 2.530 2.830 2.280 2.550 55,365,740 +0.03(+1.19%)
Jan 26, 2023 3.360 3.470 2.100 2.520 54,042,472 -0.72(-22.22%)
Jan 25, 2023 3.470 3.490 3.150 3.240 21,862,546 -0.15(-4.42%)
Jan 24, 2023 3.460 3.700 3.200 3.390 61,859,096 +0.45(+15.31%)
Jan 23, 2023 3.190 3.340 2.830 2.940 50,947,368 -0.41(-12.24%)
Jan 20, 2023 3.460 3.760 3.310 3.350 53,062,744 -0.44(-11.61%)
Jan 19, 2023 3.920 3.990 3.380 3.790 61,302,016 -0.15(-3.81%)
Jan 18, 2023 4.470 4.770 3.720 3.940 113,628,496 -0.20(-4.83%)
Jan 17, 2023 3.530 4.480 3.350 4.140 159,434,976 +0.48(+13.11%)
Jan 13, 2023 5.110 5.230 3.650 3.660 225,633,664 -1.58(-30.15%)
Jan 12, 2023 4.220 5.870 3.640 5.240 326,009,600 +1.75(+50.14%)
Jan 11, 2023 2.630 3.550 2.410 3.490 237,131,920 +1.42(+68.60%)
Jan 10, 2023 1.790 2.240 1.700 2.070 110,567,720 +0.45(+27.78%)
Jan 09, 2023 1.560 1.870 1.480 1.620 89,357,272 +0.31(+23.66%)
Jan 06, 2023 1.480 1.480 1.270 1.310 38,872,736 -0.38(-22.49%)
Jan 05, 2023 1.860 1.950 1.630 1.690 43,925,264 -0.72(-29.88%)
Jan 04, 2023 2.340 2.480 2.290 2.410 10,130,439 +0.10(+4.33%)
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.