Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.0896 | 0 | +0.01(+6.41%) | |||
Jun 28, 2022 | 0.0842 | 0 | +0.00(+4.21%) | |||
Jun 27, 2022 | 0.0808 | 0.0808 | 0.0808 | 0.0808 | 707 | -0.01(-11.98%) |
Jun 22, 2022 | 0.0918 | 0 | +0.00(+0.88%) | |||
Jun 21, 2022 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 300 | -0.01(-13.25%) |
Jun 14, 2022 | 0.1049 | 0 | +0.00(+0.00%) | |||
Jun 13, 2022 | 0.1049 | 0.1049 | 0.1049 | 0.1049 | 500 | +0.00(+2.64%) |
Jun 02, 2022 | 0.1022 | 0 | -0.00(-1.64%) | |||
May 31, 2022 | 0.1039 | 0 | +0.02(+25.48%) | |||
May 20, 2022 | 0.0828 | 0 | +0.00(+0.24%) | |||
May 16, 2022 | 0.0826 | 0 | -0.00(-4.29%) | |||
May 12, 2022 | 0.0863 | 0 | -0.02(-21.62%) | |||
May 10, 2022 | 0.1101 | 32 | +0.00(+0.09%) | |||
May 09, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,019 | -0.00(-3.08%) |
May 06, 2022 | 0.1135 | 0.1135 | 0.1135 | 0.1135 | 1,287 | -0.00(-1.30%) |
May 03, 2022 | 0.1150 | 0 | -0.01(-4.96%) | |||
May 02, 2022 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 4,000 | +0.02(+20.16%) |
Apr 27, 2022 | 0.1007 | 0 | -0.01(-12.43%) | |||
Apr 25, 2022 | 0.1150 | 0 | -0.01(-9.02%) | |||
Apr 21, 2022 | 0.1264 | 0 | -0.00(-3.29%) | |||
Apr 19, 2022 | 0.1307 | 0 | -0.01(-6.38%) | |||
Apr 18, 2022 | 0.1426 | 0.1426 | 0.1396 | 0.1396 | 1,700 | -0.00(-0.29%) |
Apr 13, 2022 | 0.1400 | 0 | +0.01(+5.66%) | |||
Apr 12, 2022 | 0.1428 | 0.1428 | 0.1325 | 0.1325 | 1,200 | -0.01(-5.36%) |
Apr 08, 2022 | 0.1400 | 58 | -0.00(-1.96%) | |||
Apr 07, 2022 | 0.1428 | 0.1428 | 0.1428 | 0.1428 | 565 | -0.00(-1.65%) |
Apr 01, 2022 | 0.1452 | 0 | +0.01(+3.71%) | |||
Mar 30, 2022 | 0.1400 | 0 | +0.00(+0.00%) | |||
Mar 29, 2022 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 23,391 | -0.01(-3.58%) |
Mar 28, 2022 | 0.1452 | 0.1452 | 0.1452 | 0.1452 | 150 | +0.00(+2.11%) |
Mar 25, 2022 | 0.1422 | 0.1422 | 0.1422 | 0.1422 | 100 | +0.02(+12.59%) |
Mar 23, 2022 | 0.1263 | 72 | -0.01(-4.82%) | |||
Mar 21, 2022 | 0.1327 | 2 | +0.00(+3.35%) | |||
Mar 18, 2022 | 0.1284 | 0.1284 | 0.1255 | 0.1284 | 2,184 | -0.00(-0.31%) |
Mar 17, 2022 | 0.1288 | 0.1288 | 0.1288 | 0.1288 | 25,000 | -0.00(-0.92%) |
Mar 15, 2022 | 0.1300 | 0 | -0.00(-3.63%) | |||
Mar 14, 2022 | 0.1349 | 0.1349 | 0.1349 | 0.1349 | 100 | +0.00(+1.73%) |
Mar 11, 2022 | 0.1403 | 0.1403 | 0.1326 | 0.1326 | 4,000 | -0.01(-7.08%) |
Mar 10, 2022 | 0.1427 | 0.1455 | 0.1427 | 0.1427 | 31,262 | -0.00(-1.92%) |
Mar 08, 2022 | 0.1455 | 0 | +0.01(+6.99%) | |||
Mar 07, 2022 | 0.1393 | 0.1439 | 0.1360 | 0.1360 | 19,391 | +0.01(+8.71%) |
Mar 04, 2022 | 0.1540 | 0.1540 | 0.1251 | 0.1251 | 30,990 | -0.02(-13.78%) |
Mar 01, 2022 | 0.1451 | 0 | +0.03(+26.17%) | |||
Feb 25, 2022 | 0.1150 | 0 | -0.00(-2.79%) | |||
Feb 24, 2022 | 0.1194 | 0.1194 | 0.1140 | 0.1183 | 50,280 | -0.02(-15.80%) |
Feb 22, 2022 | 0.1405 | 12 | +0.01(+4.31%) | |||
Feb 18, 2022 | 0.1347 | 0 | -0.00(-2.39%) | |||
Feb 17, 2022 | 0.1380 | 0.1380 | 0.1380 | 0.1380 | 130 | -0.00(-1.57%) |
Feb 14, 2022 | 0.1402 | 0 | +0.00(+2.41%) | |||
Feb 09, 2022 | 0.1369 | 0 | -0.00(-2.21%) | |||
Feb 08, 2022 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 40,000 | +0.00(+3.63%) |
Feb 07, 2022 | 0.1351 | 0.1351 | 0.1351 | 0.1351 | 17,904 | +0.01(+5.96%) |
Feb 04, 2022 | 0.1300 | 0.1409 | 0.1244 | 0.1275 | 48,007 | -0.01(-8.93%) |
Feb 03, 2022 | 0.1449 | 0.1449 | 0.1400 | 0.1400 | 15,020 | -0.01(-8.91%) |
Feb 02, 2022 | 0.1600 | 0.1600 | 0.1537 | 0.1537 | 3,168 | -0.01(-7.69%) |
Jan 28, 2022 | 0.1665 | 0 | -0.01(-6.09%) | |||
Jan 27, 2022 | 0.1647 | 0.1773 | 0.1647 | 0.1773 | 11,300 | -0.00(-0.73%) |
Jan 26, 2022 | 0.1712 | 0.1786 | 0.1712 | 0.1786 | 800 | +0.01(+8.18%) |
Jan 24, 2022 | 0.1651 | 0 | -0.02(-10.47%) | |||
Jan 20, 2022 | 0.1844 | 0 | +0.01(+7.84%) | |||
Jan 12, 2022 | 0.1710 | 27 | -0.00(-2.29%) | |||
Jan 10, 2022 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.01(-7.01%) | |
Jan 07, 2022 | 0.1810 | 0.1882 | 0.1810 | 0.1882 | 4,500 | +0.02(+10.71%) |
Jan 06, 2022 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 6,400 | -0.01(-5.56%) |
Jan 05, 2022 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 500 | +0.03(+18.42%) |
Jan 03, 2022 | 0.1520 | 0.1520 | 0.1520 | 49 | -0.02(-12.64%) | |
Dec 31, 2021 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | 332 | +0.00(+0.12%) |
Dec 30, 2021 | 0.1630 | 0.1738 | 0.1630 | 0.1738 | 4,704 | +0.01(+4.07%) |
Dec 29, 2021 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | 643 | +0.01(+7.05%) |
Dec 28, 2021 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 480 | +0.00(+1.50%) |
Dec 27, 2021 | 0.1537 | 0.1537 | 0.1537 | 0.1537 | 1,287 | -0.02(-9.96%) |
Dec 23, 2021 | 0.1707 | 0.1707 | 0.1707 | 0.1707 | 100 | -0.00(-2.68%) |
Dec 22, 2021 | 0.1711 | 0.1754 | 0.1711 | 0.1754 | 450 | -0.01(-5.44%) |
Dec 20, 2021 | 0.1855 | 0.1855 | 0.1855 | 0 | -0.00(-1.80%) | |
Dec 16, 2021 | 0.1889 | 0.1889 | 0.1889 | 0 | +0.01(+3.73%) | |
Dec 15, 2021 | 0.1840 | 0.1840 | 0.1821 | 0.1821 | 57,500 | -0.01(-6.38%) |
Dec 13, 2021 | 0.1945 | 0.1945 | 0.1945 | 45 | -0.01(-2.65%) | |
Dec 09, 2021 | 0.1998 | 0.1998 | 0.1998 | 0 | +0.01(+3.79%) | |
Dec 08, 2021 | 0.1932 | 0.1932 | 0.1925 | 0.1925 | 40,500 | -0.03(-11.90%) |
Dec 07, 2021 | 0.2290 | 0.2290 | 0.2185 | 0.2185 | 1,180 | +0.02(+9.03%) |
Dec 06, 2021 | 0.1900 | 0.2004 | 0.1900 | 0.2004 | 112,500 | +0.01(+4.37%) |
Dec 03, 2021 | 0.2000 | 0.2000 | 0.1906 | 0.1920 | 12,665 | -0.02(-9.56%) |
Dec 02, 2021 | 0.2126 | 0.2126 | 0.2122 | 0.2123 | 11,999 | +0.02(+11.09%) |
Dec 01, 2021 | 0.1911 | 0.1911 | 0.1911 | 0.1911 | 3,210 | -0.01(-6.73%) |
Nov 29, 2021 | 0.1902 | 0.2049 | 0.2049 | 0.2049 | 10,015 | -0.01(-3.12%) |
Nov 26, 2021 | 0.2165 | 0.2167 | 0.1989 | 0.2115 | 10,214 | -0.01(-3.03%) |
Nov 24, 2021 | 0.2045 | 0.2181 | 0.2000 | 0.2181 | 72,221 | +0.01(+3.27%) |
Nov 23, 2021 | 0.2112 | 0.2112 | 0.2112 | 0.2112 | 2,020 | -0.01(-3.69%) |
Nov 22, 2021 | 0.2056 | 0.2195 | 0.2003 | 0.2193 | 20,215 | +0.00(+0.60%) |
Nov 19, 2021 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 2,272 | +0.00(+1.68%) |
Nov 18, 2021 | 0.2144 | 0.2144 | 0.2144 | 0.2144 | 100 | -0.01(-3.90%) |
Nov 17, 2021 | 0.2194 | 0.2231 | 0.2194 | 0.2231 | 17,391 | -0.01(-2.49%) |
Nov 16, 2021 | 0.2200 | 0.2288 | 0.2200 | 0.2288 | 2,130 | +0.00(+0.97%) |
Nov 15, 2021 | 0.2107 | 0.2266 | 0.2107 | 0.2266 | 1,064 | +0.02(+12.29%) |
Nov 12, 2021 | 0.2000 | 0.2018 | 0.2000 | 0.2018 | 5,328 | -0.01(-3.90%) |
Nov 11, 2021 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 4,000 | +0.01(+5.00%) |
Nov 09, 2021 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,000 | -0.01(-5.03%) |
Nov 08, 2021 | 0.2106 | 0.2106 | 0.1850 | 0.2106 | 4,253 | -0.00(-2.23%) |
Nov 05, 2021 | 0.2154 | 0.2154 | 0.2154 | 0.2154 | 516 | -0.00(-0.97%) |
Nov 04, 2021 | 0.2175 | 0.2175 | 0.2175 | 0.2175 | 1,100 | +0.01(+3.57%) |
Nov 03, 2021 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 5,000 | +0.00(+0.48%) |
Nov 02, 2021 | 0.1767 | 0.2090 | 0.1767 | 0.2090 | 38,041 | +0.01(+7.40%) |
Nov 01, 2021 | 0.1770 | 0.1946 | 0.1770 | 0.1946 | 65,028 | +0.01(+3.84%) |
Oct 28, 2021 | 0.1874 | 0.1874 | 0.1874 | 0 | -0.00(-2.29%) | |
Oct 27, 2021 | 0.1900 | 0.1918 | 0.1900 | 0.1918 | 60,181 | +0.00(+1.97%) |
Oct 25, 2021 | 0.1881 | 0.1881 | 0.1881 | 0 | -0.00(-1.21%) | |
Oct 22, 2021 | 0.1904 | 0.1904 | 0.1904 | 0.1904 | 5,000 | +0.00(+2.26%) |
Oct 21, 2021 | 0.1862 | 0.1862 | 0.1862 | 0.1862 | 100 | -0.00(-0.21%) |
Oct 20, 2021 | 0.1816 | 0.1866 | 0.1816 | 0.1866 | 325 | -0.01(-6.28%) |
Oct 19, 2021 | 0.2080 | 0.2080 | 0.1920 | 0.1991 | 10,325 | +0.01(+3.86%) |
Oct 18, 2021 | 0.1917 | 0.1917 | 0.1917 | 0.1917 | 1,306 | -0.00(-0.10%) |
Oct 14, 2021 | 0.1919 | 0.1919 | 0.1919 | 0 | +0.00(+0.05%) | |
Oct 13, 2021 | 0.1918 | 0.1918 | 0.1918 | 0.1918 | 2,000 | +0.01(+5.50%) |
Oct 08, 2021 | 0.1818 | 0.1818 | 0.1818 | 0 | +0.01(+6.88%) | |
Oct 06, 2021 | 0.1701 | 0.1701 | 0.1701 | 0 | +0.00(+0.06%) | |
Oct 05, 2021 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 60,166 | +0.00(+0.00%) |
Oct 04, 2021 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 10,000 | +0.00(+2.41%) |
Sep 30, 2021 | 0.1660 | 0.1660 | 0.1660 | 0 | -0.00(-2.35%) | |
Sep 29, 2021 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 15,000 | +0.00(+0.89%) |
Sep 27, 2021 | 0.1685 | 0.1685 | 0.1685 | 0 | -0.01(-7.47%) | |
Sep 24, 2021 | 0.1735 | 0.1821 | 0.1735 | 0.1821 | 12,415 | +0.02(+10.36%) |
Sep 22, 2021 | 0.1650 | 0.1650 | 0.1650 | 40,000 | -0.01(-3.06%) | |
Sep 21, 2021 | 0.1702 | 0.1702 | 0.1702 | 0.1702 | 1,107 | +0.01(+3.65%) |
Sep 20, 2021 | 0.1648 | 0.1700 | 0.1601 | 0.1642 | 66,000 | -0.01(-3.41%) |
Sep 16, 2021 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.03(-13.40%) | |
Sep 13, 2021 | 0.1963 | 0.1963 | 0.1963 | 0 | +0.00(+0.31%) | |
Sep 09, 2021 | 0.1957 | 0.1957 | 0.1957 | 0 | +0.01(+3.54%) | |
Sep 08, 2021 | 0.1865 | 0.1957 | 0.1865 | 0.1890 | 3,500 | -0.00(-0.68%) |
Aug 31, 2021 | 0.1903 | 0.1903 | 0.1903 | 0 | -0.01(-4.18%) | |
Aug 30, 2021 | 0.1986 | 0.1986 | 0.1832 | 0.1986 | 3,100 | +0.02(+9.36%) |
Aug 25, 2021 | 0.1816 | 0.1816 | 0.1816 | 0 | -0.02(-10.41%) | |
Aug 16, 2021 | 0.1870 | 0.1870 | 0.1870 | 0.2027 | 2,000 | +0.01(+6.13%) |
Aug 12, 2021 | 0.1910 | 0.1910 | 0.1910 | 6 | -0.00(-1.65%) | |
Aug 11, 2021 | 0.1990 | 0.1990 | 0.1942 | 0.1942 | 7,000 | -0.00(-2.51%) |
Aug 10, 2021 | 0.1992 | 0.1992 | 0.1992 | 0.1992 | 7,064 | +0.04(+25.20%) |
Aug 09, 2021 | 0.1650 | 0.1650 | 0.1591 | 0.1591 | 10,000 | -0.01(-5.35%) |
Aug 05, 2021 | 0.1681 | 0.1681 | 0.1681 | 0 | -0.01(-6.61%) | |
Aug 04, 2021 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,050 | +0.01(+2.92%) |
Aug 03, 2021 | 0.1850 | 0.1850 | 0.1749 | 0.1749 | 27,750 | -0.00(-2.02%) |
Jul 29, 2021 | 0.1785 | 0.1785 | 0.1785 | 0 | +0.01(+7.40%) | |
Jul 27, 2021 | 0.1662 | 0.1662 | 0.1662 | 0 | -0.01(-4.76%) | |
Jul 26, 2021 | 0.1745 | 0.1745 | 0.1745 | 0.1745 | 10,000 | +0.00(+0.29%) |
Jul 23, 2021 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | 200 | -0.01(-5.02%) |
Jul 22, 2021 | 0.1744 | 0.1832 | 0.1744 | 0.1832 | 13,000 | +0.02(+10.10%) |
Jul 21, 2021 | 0.1664 | 0.1664 | 0.1664 | 0.1664 | 515 | -0.01(-5.45%) |
Jul 20, 2021 | 0.1787 | 0.1787 | 0.1603 | 0.1760 | 33,150 | +0.00(+0.28%) |
Jul 19, 2021 | 0.1676 | 0.1755 | 0.1676 | 0.1755 | 10,100 | -0.01(-5.29%) |
Jul 16, 2021 | 0.1853 | 0.1853 | 0.1853 | 0.1853 | 1,000 | +0.01(+2.94%) |
Jul 14, 2021 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+2.33%) | |
Jul 13, 2021 | 0.1851 | 0.1873 | 0.1759 | 0.1759 | 47,010 | -0.01(-6.88%) |
Jul 12, 2021 | 0.1880 | 0.1889 | 0.1880 | 0.1889 | 20,000 | -0.00(-0.58%) |
Jul 09, 2021 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 2,000 | -0.00(-1.50%) |
Jul 07, 2021 | 0.1929 | 0.1929 | 0.1929 | 0 | -0.01(-2.58%) | |
Jul 06, 2021 | 0.1900 | 0.1999 | 0.1900 | 0.1980 | 6,531 | -0.00(-2.22%) |
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.