Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 0 | +0.00(+0.00%) | ||||
May 24, 2024 | 0.5000 | 175,060 | +0.01(+2.23%) | |||
May 23, 2024 | 0.5000 | 0.5000 | 0.4891 | 0.4891 | 3,500 | -0.00(-0.22%) |
May 21, 2024 | 0.4902 | 0 | -0.02(-3.88%) | |||
May 17, 2024 | 0.5100 | 29 | +0.03(+6.25%) | |||
May 16, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 4,000 | +0.02(+4.83%) |
May 15, 2024 | 0.4579 | 0.4579 | 0.4579 | 0.4579 | 500 | -0.02(-3.60%) |
May 14, 2024 | 0.4872 | 0.4872 | 0.4688 | 0.4750 | 30,000 | +0.01(+2.70%) |
May 13, 2024 | 0.4625 | 0.4625 | 0.4625 | 0.4625 | 10,000 | +0.00(+0.54%) |
May 09, 2024 | 0.4600 | 0 | +0.01(+2.22%) | |||
May 07, 2024 | 0.4500 | 0 | +0.00(+0.00%) | |||
May 06, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 29,200 | +0.00(+0.00%) |
May 02, 2024 | 0.4500 | 0 | -0.01(-2.17%) | |||
May 01, 2024 | 0.4600 | 0.4600 | 0.4480 | 0.4600 | 2,498 | +0.02(+4.07%) |
Apr 30, 2024 | 0.4485 | 0.4570 | 0.4420 | 0.4420 | 1,013 | -0.02(-3.70%) |
Apr 29, 2024 | 0.4608 | 0.4614 | 0.4590 | 0.4590 | 10,423 | +0.02(+4.32%) |
Apr 26, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,000 | -0.01(-3.08%) |
Apr 24, 2024 | 0.4540 | 0 | +0.00(+0.53%) | |||
Apr 23, 2024 | 0.4516 | 0.4516 | 0.4516 | 0.4516 | 14,000 | +0.02(+5.02%) |
Apr 22, 2024 | 0.4203 | 0.4300 | 0.4203 | 0.4300 | 66,350 | +0.02(+3.76%) |
Apr 18, 2024 | 0.4144 | 0 | -0.00(-0.14%) | |||
Apr 17, 2024 | 0.4058 | 0.4150 | 0.4058 | 0.4150 | 1,000,000 | +0.01(+2.98%) |
Apr 16, 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 500 | +0.00(+0.67%) |
Apr 09, 2024 | 0.4003 | 0 | -0.00(-0.55%) | |||
Apr 04, 2024 | 0.4025 | 0 | +0.00(+0.63%) | |||
Apr 01, 2024 | 0.4000 | 0 | -0.01(-2.44%) | |||
Mar 26, 2024 | 0.4100 | 0 | +0.00(+0.49%) | |||
Mar 21, 2024 | 0.4080 | 0 | +0.01(+3.55%) | |||
Mar 20, 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 100 | -0.01(-3.31%) |
Mar 18, 2024 | 0.4075 | 0 | +0.00(+0.30%) | |||
Mar 15, 2024 | 0.4063 | 0.4063 | 0.4063 | 0.4063 | 3,502 | +0.02(+5.42%) |
Mar 07, 2024 | 0.3854 | 0 | +0.02(+4.93%) | |||
Mar 05, 2024 | 0.3673 | 0 | -0.03(-6.78%) | |||
Mar 04, 2024 | 0.4099 | 0.4099 | 0.3940 | 0.3940 | 575 | -0.02(-4.18%) |
Feb 28, 2024 | 0.4112 | 0 | +0.02(+5.44%) | |||
Feb 26, 2024 | 0.3900 | 0 | -0.02(-4.88%) | |||
Feb 23, 2024 | 0.4253 | 0.4253 | 0.4100 | 0.4100 | 1,500 | +0.02(+6.30%) |
Feb 21, 2024 | 0.3857 | 0 | +0.00(+0.86%) | |||
Feb 15, 2024 | 0.3824 | 0 | -0.01(-1.95%) | |||
Feb 14, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,061 | +0.00(+0.00%) |
Feb 12, 2024 | 0.3900 | 0 | +0.01(+2.55%) | |||
Feb 08, 2024 | 0.3803 | 0 | +0.01(+1.41%) | |||
Feb 07, 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 67,500 | +0.02(+4.28%) |
Feb 01, 2024 | 0.3596 | 0 | -0.03(-7.96%) | |||
Jan 31, 2024 | 0.3907 | 0.3907 | 0.3907 | 0.3907 | 201,305 | +0.04(+11.63%) |
Jan 24, 2024 | 0.3500 | 4 | -0.03(-7.43%) | |||
Jan 23, 2024 | 0.3781 | 0.3781 | 0.3781 | 0.3781 | 300 | -0.01(-1.82%) |
Jan 19, 2024 | 0.3851 | 0 | -0.00(-0.18%) | |||
Jan 18, 2024 | 0.3858 | 0.3858 | 0.3858 | 0.3858 | 191,199 | +0.05(+13.47%) |
Jan 17, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 200 | -0.02(-6.34%) |
Jan 12, 2024 | 0.3630 | 0 | +0.00(+1.23%) | |||
Jan 08, 2024 | 0.3586 | 0 | -0.01(-3.89%) | |||
Jan 04, 2024 | 0.3731 | 0 | -0.02(-5.18%) | |||
Jan 03, 2024 | 0.3935 | 0.3935 | 0.3935 | 0.3935 | 2,000 | +0.00(+1.08%) |
Jan 02, 2024 | 0.3893 | 0.3893 | 0.3893 | 0.3893 | 2,000 | +0.01(+2.45%) |
Dec 29, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 138,596 | +0.02(+5.35%) |
Dec 28, 2023 | 0.3607 | 0.3607 | 0.3607 | 0.3607 | 14,100 | -0.01(-2.14%) |
Dec 27, 2023 | 0.3686 | 0.3686 | 0.3686 | 0.3686 | 2,003 | +0.01(+2.39%) |
Dec 22, 2023 | 0.3600 | 0 | -0.01(-2.17%) | |||
Dec 20, 2023 | 0.3680 | 0 | -0.01(-3.74%) | |||
Dec 18, 2023 | 0.3823 | 0 | +0.01(+3.89%) | |||
Dec 15, 2023 | 0.3671 | 0.3680 | 0.3671 | 0.3680 | 10,118 | +0.02(+4.25%) |
Dec 13, 2023 | 0.3530 | 0 | +0.00(+0.23%) | |||
Dec 12, 2023 | 0.3636 | 0.3636 | 0.3522 | 0.3522 | 3,766 | -0.01(-1.48%) |
Dec 11, 2023 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | 3,000 | +0.01(+1.56%) |
Dec 07, 2023 | 0.3520 | 0 | +0.00(+0.57%) | |||
Dec 05, 2023 | 0.3500 | 0 | -0.01(-3.37%) | |||
Dec 01, 2023 | 0.3622 | 6 | -0.01(-2.11%) | |||
Nov 27, 2023 | 0.3700 | 41 | +0.00(+0.27%) | |||
Nov 15, 2023 | 0.3690 | 55 | +0.02(+5.43%) | |||
Nov 14, 2023 | 0.3607 | 0.3607 | 0.3500 | 0.3500 | 2,001 | +0.01(+2.85%) |
Nov 10, 2023 | 0.3403 | 0 | -0.01(-2.83%) | |||
Nov 07, 2023 | 0.3502 | 0 | +0.00(+0.06%) | |||
Oct 31, 2023 | 0.3500 | 2 | -0.01(-1.41%) | |||
Oct 26, 2023 | 0.3550 | 5 | +0.02(+5.81%) | |||
Oct 25, 2023 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | 1,400 | -0.02(-5.49%) |
Oct 23, 2023 | 0.3550 | 0 | +0.00(+1.31%) | |||
Oct 20, 2023 | 0.3504 | 0.3504 | 0.3504 | 0.3504 | 961 | -0.01(-3.71%) |
Oct 19, 2023 | 0.3426 | 0.3639 | 0.3415 | 0.3639 | 1,203 | -0.01(-1.54%) |
Oct 16, 2023 | 0.3696 | 1 | +0.03(+7.88%) | |||
Oct 13, 2023 | 0.3444 | 0.3444 | 0.3426 | 0.3426 | 17,994 | -0.01(-2.92%) |
Oct 12, 2023 | 0.3700 | 0.3700 | 0.3529 | 0.3529 | 16,994 | +0.01(+2.29%) |
Oct 09, 2023 | 0.3450 | 0 | -0.01(-2.32%) | |||
Oct 04, 2023 | 0.3532 | 5 | -0.01(-1.89%) | |||
Sep 29, 2023 | 0.3600 | 1 | +0.01(+4.17%) | |||
Sep 26, 2023 | 0.3456 | 128,000 | +0.01(+1.65%) | |||
Sep 19, 2023 | 0.3400 | 0 | +0.00(+0.00%) | |||
Sep 18, 2023 | 0.3589 | 0.3589 | 0.3400 | 0.3400 | 7,309 | -0.02(-5.53%) |
Sep 15, 2023 | 0.3599 | 0.3599 | 0.3599 | 0.3599 | 20,150 | +0.01(+2.83%) |
Sep 14, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 10,000 | +0.01(+4.48%) |
Sep 12, 2023 | 0.3350 | 0 | -0.01(-4.29%) | |||
Sep 11, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,000 | +0.01(+4.48%) |
Sep 07, 2023 | 0.3350 | 1 | -0.02(-5.37%) | |||
Sep 05, 2023 | 0.3540 | 281,000 | +0.03(+7.80%) | |||
Aug 31, 2023 | 0.3284 | 0 | -0.03(-7.47%) | |||
Aug 30, 2023 | 0.3549 | 0.3549 | 0.3549 | 0.3549 | 1,600 | +0.01(+1.46%) |
Aug 28, 2023 | 0.3498 | 0 | +0.03(+8.87%) | |||
Aug 21, 2023 | 0.3213 | 0 | -0.03(-8.36%) | |||
Aug 17, 2023 | 0.3506 | 51,000 | +0.02(+4.66%) | |||
Aug 16, 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 967,150 | +0.00(+0.24%) |
Aug 15, 2023 | 0.3458 | 0.3458 | 0.3342 | 0.3342 | 2,121 | -0.02(-4.51%) |
Aug 14, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,395 | -0.02(-4.92%) |
Aug 09, 2023 | 0.3681 | 0 | +0.02(+4.66%) | |||
Aug 08, 2023 | 0.3517 | 0.3517 | 0.3517 | 0.3517 | 2,222 | +0.01(+1.62%) |
Aug 07, 2023 | 0.3461 | 0.3581 | 0.3461 | 0.3461 | 5,878 | -0.00(-1.11%) |
Aug 04, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,381,501 | +0.00(+0.00%) |
Aug 02, 2023 | 0.3500 | 1,376,501 | -0.02(-5.46%) | |||
Jul 31, 2023 | 0.3702 | 0 | +0.00(+0.00%) | |||
Jul 28, 2023 | 0.3702 | 0.3702 | 0.3702 | 0.3702 | 121 | +0.01(+2.78%) |
Jul 27, 2023 | 0.3602 | 0.3602 | 0.3602 | 0.3602 | 2,400 | -0.01(-2.70%) |
Jul 26, 2023 | 0.3702 | 0.3702 | 0.3702 | 0.3702 | 26,769 | +0.02(+6.29%) |
Jul 25, 2023 | 0.3640 | 0.3640 | 0.3483 | 0.3483 | 91,801 | -0.01(-3.38%) |
Jul 24, 2023 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | 104 | +0.01(+2.68%) |
Jul 14, 2023 | 0.3511 | 0 | -0.00(-1.10%) | |||
Jul 12, 2023 | 0.3550 | 216,000 | +0.00(+0.00%) | |||
Jul 11, 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 39,600 | +0.00(+0.23%) |
Jul 10, 2023 | 0.3542 | 0.3542 | 0.3542 | 0.3542 | 10,000 | +0.00(+1.20%) |
Jul 07, 2023 | 0.3585 | 0.3585 | 0.3500 | 0.3500 | 13,907 | -0.01(-3.66%) |
Jul 06, 2023 | 0.3623 | 0.3633 | 0.3623 | 0.3633 | 730,861 | -0.03(-6.77%) |
Jul 05, 2023 | 0.3897 | 0.3897 | 0.3897 | 0.3897 | 10,000 | -0.02(-4.11%) |
Jun 30, 2023 | 0.4064 | 0 | +0.00(+0.35%) | |||
Jun 28, 2023 | 0.4050 | 112,500 | +0.01(+1.25%) | |||
Jun 27, 2023 | 0.4102 | 0.4102 | 0.3955 | 0.4000 | 18,560 | -0.00(-0.12%) |
Jun 22, 2023 | 0.4005 | 0 | +0.01(+3.12%) | |||
Jun 20, 2023 | 0.3884 | 15 | -0.01(-1.62%) | |||
Jun 16, 2023 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | 529 | -0.01(-2.52%) |
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.