Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 1,000 | -0.00(-4.46%) |
Jan 30, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 1,612 | +0.00(+2.00%) |
Jan 29, 2024 | 0.0620 | 0.0620 | 0.0549 | 0.0549 | 2,770 | -0.00(-1.44%) |
Jan 26, 2024 | 0.0595 | 0.0595 | 0.0557 | 0.0557 | 13,210 | +0.00(+1.27%) |
Jan 25, 2024 | 0.0550 | 0.0558 | 0.0550 | 0.0550 | 12,500 | +0.00(+0.00%) |
Jan 24, 2024 | 0.0554 | 0.0554 | 0.0470 | 0.0550 | 40,000 | +0.00(+3.00%) |
Jan 23, 2024 | 0.0622 | 0.0622 | 0.0525 | 0.0534 | 233,040 | -0.00(-3.96%) |
Jan 22, 2024 | 0.0600 | 0.0600 | 0.0556 | 0.0556 | 115,370 | -0.00(-6.71%) |
Jan 19, 2024 | 0.0555 | 0.0596 | 0.0555 | 0.0596 | 2,855,900 | -0.01(-8.31%) |
Jan 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 | +0.01(+8.33%) |
Jan 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 25,000 | -0.00(-0.17%) |
Jan 16, 2024 | 0.0591 | 0.0601 | 0.0591 | 0.0601 | 17,000 | +0.00(+7.71%) |
Jan 12, 2024 | 0.0639 | 0.0692 | 0.0558 | 0.0558 | 249,600 | -0.00(-2.28%) |
Jan 11, 2024 | 0.0540 | 0.0654 | 0.0540 | 0.0571 | 36,800 | +0.00(+0.18%) |
Jan 09, 2024 | 0.0570 | 0 | -0.00(-0.87%) | |||
Jan 08, 2024 | 0.0642 | 0.0642 | 0.0573 | 0.0575 | 42,820 | -0.00(-4.17%) |
Jan 05, 2024 | 0.0625 | 0.0692 | 0.0574 | 0.0600 | 104,006 | -0.01(-11.24%) |
Jan 04, 2024 | 0.0659 | 0.0676 | 0.0659 | 0.0676 | 2,150 | +0.00(+2.58%) |
Jan 03, 2024 | 0.0659 | 0.0690 | 0.0659 | 0.0659 | 15,100 | -0.00(-0.75%) |
Jan 02, 2024 | 0.0664 | 0.0692 | 0.0664 | 0.0664 | 1,510 | +0.00(+2.15%) |
Dec 29, 2023 | 0.0644 | 0.0650 | 0.0644 | 0.0650 | 5,350 | +0.01(+9.43%) |
Dec 28, 2023 | 0.0610 | 0.0637 | 0.0594 | 0.0594 | 41,100 | -0.00(-4.96%) |
Dec 27, 2023 | 0.0655 | 0.0655 | 0.0625 | 0.0625 | 56,550 | +0.00(+4.52%) |
Dec 22, 2023 | 0.0598 | 0 | -0.01(-14.57%) | |||
Dec 20, 2023 | 0.0700 | 0 | +0.00(+6.87%) | |||
Dec 19, 2023 | 0.0716 | 0.0716 | 0.0655 | 0.0655 | 24,300 | -0.01(-7.49%) |
Dec 18, 2023 | 0.0630 | 0.0708 | 0.0600 | 0.0708 | 22,500 | +0.01(+8.92%) |
Dec 15, 2023 | 0.0620 | 0.0700 | 0.0594 | 0.0650 | 64,658 | -0.00(-4.41%) |
Dec 14, 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 5,628 | +0.00(+1.19%) |
Dec 13, 2023 | 0.0678 | 0.0678 | 0.0672 | 0.0672 | 6,700 | -0.00(-6.54%) |
Dec 11, 2023 | 0.0719 | 0 | +0.00(+1.41%) | |||
Dec 06, 2023 | 0.0709 | 7,402 | -0.00(-5.47%) | |||
Dec 05, 2023 | 0.0708 | 0.0750 | 0.0700 | 0.0750 | 311,272 | +0.00(+2.60%) |
Dec 04, 2023 | 0.0710 | 0.0754 | 0.0710 | 0.0731 | 260,989 | +0.01(+7.34%) |
Dec 01, 2023 | 0.0710 | 0.0710 | 0.0675 | 0.0681 | 18,930 | +0.00(+2.71%) |
Nov 30, 2023 | 0.0652 | 0.0663 | 0.0652 | 0.0663 | 4,700 | -0.00(-3.49%) |
Nov 29, 2023 | 0.0680 | 0.0700 | 0.0650 | 0.0687 | 161,008 | -0.00(-2.00%) |
Nov 28, 2023 | 0.0686 | 0.0720 | 0.0686 | 0.0701 | 41,199 | -0.00(-3.71%) |
Nov 27, 2023 | 0.0683 | 0.0740 | 0.0683 | 0.0728 | 68,101 | +0.00(+3.70%) |
Nov 24, 2023 | 0.0708 | 0.0708 | 0.0680 | 0.0702 | 13,900 | +0.00(+5.25%) |
Nov 22, 2023 | 0.0675 | 0.0678 | 0.0664 | 0.0667 | 32,700 | -0.00(-3.89%) |
Nov 21, 2023 | 0.0720 | 0.0720 | 0.0694 | 0.0694 | 11,210 | -0.00(-0.86%) |
Nov 20, 2023 | 0.0624 | 0.0713 | 0.0624 | 0.0700 | 65,275 | -0.00(-2.51%) |
Nov 17, 2023 | 0.0682 | 0.0718 | 0.0682 | 0.0718 | 8,000 | +0.00(+5.74%) |
Nov 16, 2023 | 0.0692 | 0.0692 | 0.0679 | 0.0679 | 200 | +0.00(+5.60%) |
Nov 15, 2023 | 0.0695 | 0.0695 | 0.0643 | 0.0643 | 29,400 | -0.01(-10.57%) |
Nov 14, 2023 | 0.0641 | 0.0719 | 0.0641 | 0.0719 | 11,000 | -0.00(-1.24%) |
Nov 13, 2023 | 0.0741 | 0.0741 | 0.0728 | 0.0728 | 17,500 | +0.00(+0.28%) |
Nov 10, 2023 | 0.0726 | 0.0726 | 0.0726 | 0.0726 | 15,425 | +0.00(+1.26%) |
Nov 09, 2023 | 0.0730 | 0.0730 | 0.0717 | 0.0717 | 5,120 | -0.00(-1.51%) |
Nov 08, 2023 | 0.0744 | 0.0744 | 0.0698 | 0.0728 | 28,712 | +0.01(+11.83%) |
Nov 07, 2023 | 0.0745 | 0.0745 | 0.0651 | 0.0651 | 117,402 | -0.01(-11.91%) |
Nov 06, 2023 | 0.0745 | 0.0745 | 0.0718 | 0.0739 | 30,910 | +0.01(+10.13%) |
Nov 03, 2023 | 0.0700 | 0.0700 | 0.0671 | 0.0671 | 20,140 | -0.01(-10.53%) |
Oct 31, 2023 | 0.0750 | 0 | +0.00(+7.14%) | |||
Oct 30, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 19,038 | +0.00(+0.00%) |
Oct 27, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,000 | +0.00(+0.00%) |
Oct 24, 2023 | 0.0700 | 0 | +0.01(+9.38%) | |||
Oct 23, 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 14,285 | -0.00(-1.54%) |
Oct 20, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 12,000 | +0.00(+8.15%) |
Oct 18, 2023 | 0.0601 | 0 | -0.01(-13.77%) | |||
Oct 13, 2023 | 0.0697 | 0 | +0.00(+1.16%) | |||
Oct 12, 2023 | 0.0689 | 0.0689 | 0.0689 | 0.0689 | 7,000 | +0.01(+12.77%) |
Oct 09, 2023 | 0.0611 | 0 | -0.00(-4.53%) | |||
Oct 06, 2023 | 0.0676 | 0.0689 | 0.0640 | 0.0640 | 58,600 | -0.00(-4.48%) |
Oct 05, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 27,000 | -0.00(-6.69%) |
Oct 04, 2023 | 0.0670 | 0.0718 | 0.0670 | 0.0718 | 33,380 | -0.00(-4.27%) |
Oct 03, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 800 | +0.00(+4.17%) |
Oct 02, 2023 | 0.0735 | 0.0750 | 0.0651 | 0.0720 | 41,420 | -0.01(-8.63%) |
Sep 28, 2023 | 0.0788 | 0 | +0.00(+4.51%) | |||
Sep 27, 2023 | 0.0742 | 0.0754 | 0.0742 | 0.0754 | 27,100 | +0.00(+6.65%) |
Sep 25, 2023 | 0.0707 | 36,000 | +0.01(+8.77%) | |||
Sep 21, 2023 | 0.0650 | 0 | -0.01(-12.16%) | |||
Sep 19, 2023 | 0.0740 | 0 | +0.00(+0.00%) | |||
Sep 15, 2023 | 0.0740 | 0 | +0.00(+1.23%) | |||
Sep 12, 2023 | 0.0731 | 0 | +0.01(+12.46%) | |||
Sep 11, 2023 | 0.0682 | 0.0682 | 0.0650 | 0.0650 | 186,900 | +0.00(+0.62%) |
Sep 08, 2023 | 0.0762 | 0.0762 | 0.0646 | 0.0646 | 1,003,490 | -0.02(-20.64%) |
Sep 06, 2023 | 0.0814 | 0 | -0.00(-1.21%) | |||
Sep 05, 2023 | 0.0796 | 0.0824 | 0.0796 | 0.0824 | 41,000 | +0.00(+1.48%) |
Aug 30, 2023 | 0.0812 | 0 | -0.00(-4.36%) | |||
Aug 23, 2023 | 0.0849 | 0 | +0.01(+8.43%) | |||
Aug 22, 2023 | 0.0783 | 0.0783 | 0.0783 | 0.0783 | 10,000 | +0.00(+0.90%) |
Aug 21, 2023 | 0.0790 | 0.0795 | 0.0776 | 0.0776 | 42,378 | -0.01(-11.21%) |
Aug 18, 2023 | 0.0874 | 0.0874 | 0.0874 | 0.0874 | 2,000 | +0.01(+9.25%) |
Aug 16, 2023 | 0.0800 | 0 | +0.00(+1.27%) | |||
Aug 15, 2023 | 0.0791 | 0.0826 | 0.0790 | 0.0790 | 37,122 | -0.00(-3.66%) |
Aug 11, 2023 | 0.0820 | 0 | -0.00(-1.80%) | |||
Aug 10, 2023 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | 10,003 | +0.00(+0.00%) |
Aug 09, 2023 | 0.0840 | 0.0845 | 0.0804 | 0.0835 | 28,789 | +0.00(+2.20%) |
Aug 08, 2023 | 0.0830 | 0.0830 | 0.0809 | 0.0817 | 60,250 | +0.01(+15.89%) |
Aug 07, 2023 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 5,000 | -0.01(-14.86%) |
Aug 04, 2023 | 0.0892 | 0.0892 | 0.0800 | 0.0828 | 308,025 | -0.02(-17.86%) |
Aug 03, 2023 | 0.1008 | 0.1008 | 0.1008 | 0.1008 | 10,030 | +0.00(+4.35%) |
Aug 01, 2023 | 0.0966 | 3,000 | -0.01(-9.80%) | |||
Jul 28, 2023 | 0.1071 | 0 | -0.01(-9.77%) | |||
Jul 27, 2023 | 0.1187 | 0.1187 | 0.1187 | 0.1187 | 5,000 | -0.00(-0.50%) |
Jul 26, 2023 | 0.1272 | 0.1272 | 0.1151 | 0.1193 | 155,279 | -0.01(-4.71%) |
Jul 19, 2023 | 0.1252 | 0 | +0.00(+1.05%) | |||
Jul 18, 2023 | 0.1305 | 0.1305 | 0.1239 | 0.1239 | 25,725 | -0.01(-4.69%) |
Jul 17, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 550 | +0.00(+2.69%) |
Jul 14, 2023 | 0.1266 | 0.1266 | 0.1266 | 0.1266 | 2,800 | -0.00(-0.16%) |
Jul 13, 2023 | 0.1279 | 0.1279 | 0.1268 | 0.1268 | 1,190 | +0.00(+3.09%) |
Jul 12, 2023 | 0.1250 | 0.1250 | 0.1220 | 0.1230 | 13,000 | +0.00(+1.49%) |
Jul 11, 2023 | 0.1212 | 0.1212 | 0.1212 | 0.1212 | 10,000 | +0.00(+0.08%) |
Jul 10, 2023 | 0.1211 | 0.1211 | 0.1211 | 0.1211 | 7,500 | -0.00(-1.62%) |
Jul 07, 2023 | 0.1231 | 0.1231 | 0.1231 | 0.1231 | 6,000 | -0.00(-0.73%) |
Jul 06, 2023 | 0.1240 | 0.1240 | 0.1240 | 0.1240 | 1,615 | -0.01(-4.02%) |
Jul 05, 2023 | 0.1292 | 0.1292 | 0.1292 | 0.1292 | 666 | -0.00(-1.75%) |
Jul 03, 2023 | 0.1358 | 0.1358 | 0.1315 | 0.1315 | 28,500 | +0.01(+4.28%) |
Jun 30, 2023 | 0.1272 | 0.1272 | 0.1256 | 0.1261 | 17,000 | -0.00(-0.86%) |
Jun 29, 2023 | 0.1277 | 0.1277 | 0.1272 | 0.1272 | 945 | -0.00(-1.01%) |
Jun 28, 2023 | 0.1285 | 0.1285 | 0.1285 | 0.1285 | 3,000 | -0.01(-6.88%) |
Jun 26, 2023 | 0.1380 | 0 | +0.00(+0.58%) | |||
Jun 13, 2023 | 0.1372 | 0 | -0.02(-14.78%) | |||
May 08, 2023 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 2,000 | +0.00(+1.00%) |
May 05, 2023 | 0.1760 | 0.1760 | 0.1572 | 0.1594 | 8,738 | +0.00(+0.38%) |
May 04, 2023 | 0.1589 | 0.1630 | 0.1588 | 0.1588 | 7,699 | +0.00(+0.57%) |
May 03, 2023 | 0.1626 | 0.1626 | 0.1577 | 0.1579 | 13,903 | -0.00(-2.77%) |
May 02, 2023 | 0.1551 | 0.1624 | 0.1543 | 0.1624 | 19,000 | +0.01(+3.44%) |
May 01, 2023 | 0.1503 | 0.1597 | 0.1503 | 0.1570 | 12,428 | +0.00(+0.32%) |
Apr 28, 2023 | 0.1563 | 0.1598 | 0.1563 | 0.1565 | 29,650 | -0.00(-0.70%) |
Apr 27, 2023 | 0.1536 | 0.1600 | 0.1536 | 0.1576 | 103,000 | +0.01(+4.44%) |
Apr 26, 2023 | 0.1602 | 0.1700 | 0.1456 | 0.1509 | 75,001 | -0.02(-11.91%) |
Apr 24, 2023 | 0.1713 | 0 | +0.00(+0.29%) | |||
Apr 21, 2023 | 0.1700 | 0.1719 | 0.1587 | 0.1708 | 219,356 | +0.00(+1.36%) |
Apr 20, 2023 | 0.1785 | 0.1785 | 0.1685 | 0.1685 | 19,500 | -0.01(-5.28%) |
Apr 19, 2023 | 0.1784 | 0.1784 | 0.1779 | 0.1779 | 427 | +0.00(+1.08%) |
Apr 17, 2023 | 0.1760 | 0 | -0.00(-2.60%) | |||
Apr 14, 2023 | 0.1850 | 0.1900 | 0.1807 | 0.1807 | 8,000 | -0.01(-4.24%) |
Apr 13, 2023 | 0.1800 | 0.1887 | 0.1800 | 0.1887 | 15,900 | +0.01(+4.89%) |
Apr 12, 2023 | 0.1799 | 0.1800 | 0.1799 | 0.1799 | 7,300 | +0.00(+0.33%) |
Apr 11, 2023 | 0.1660 | 0.1793 | 0.1660 | 0.1793 | 17,100 | +0.01(+3.76%) |
Apr 10, 2023 | 0.1578 | 0.1728 | 0.1578 | 0.1728 | 24,350 | +0.01(+5.43%) |
Apr 05, 2023 | 0.1639 | 0 | +0.00(+2.44%) | |||
Apr 03, 2023 | 0.1600 | 0 | +0.01(+9.97%) | |||
Mar 31, 2023 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | 100 | +0.00(+1.75%) |
Mar 30, 2023 | 0.1637 | 0.1637 | 0.1430 | 0.1430 | 17,403 | -0.02(-10.74%) |
Mar 24, 2023 | 0.1602 | 0 | +0.00(+0.00%) | |||
Mar 22, 2023 | 0.1602 | 0 | +0.00(+0.00%) | |||
Mar 21, 2023 | 0.1637 | 0.1637 | 0.1602 | 0.1602 | 2,610 | -0.01(-4.87%) |
Mar 17, 2023 | 0.1684 | 0 | -0.00(-0.06%) | |||
Mar 16, 2023 | 0.1685 | 0.1685 | 0.1685 | 0.1685 | 9,000 | +0.02(+12.18%) |
Mar 14, 2023 | 0.1502 | 0 | -0.01(-9.02%) | |||
Mar 10, 2023 | 0.1651 | 0 | -0.00(-2.88%) | |||
Mar 09, 2023 | 0.1690 | 0.1700 | 0.1690 | 0.1700 | 12,000 | -0.01(-7.05%) |
Mar 07, 2023 | 0.1829 | 0 | -0.00(-0.97%) | |||
Mar 02, 2023 | 0.1847 | 0 | +0.01(+8.65%) | |||
Mar 01, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 100 | -0.01(-5.71%) |
Feb 27, 2023 | 0.1803 | 0 | +0.00(+0.17%) | |||
Feb 24, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 5,000 | -0.02(-8.16%) |
Feb 17, 2023 | 0.1960 | 0 | -0.01(-2.58%) | |||
Feb 15, 2023 | 0.2012 | 500 | -0.01(-3.45%) | |||
Feb 14, 2023 | 0.2084 | 0.2114 | 0.2084 | 0.2084 | 610 | +0.00(+1.71%) |
Feb 13, 2023 | 0.2000 | 0.2049 | 0.1988 | 0.2049 | 12,650 | +0.00(+2.40%) |
Feb 10, 2023 | 0.1950 | 0.2001 | 0.1950 | 0.2001 | 22,500 | +0.01(+6.72%) |
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.
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.