Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.4870 0.4968 0.4650 0.4820 212,980 +0.01(+2.55%)
Feb 22, 2024 0.4700 0.5199 0.4627 0.4700 51,386 -0.01(-2.23%)
Feb 21, 2024 0.4988 0.5249 0.4807 0.4807 198,773 -0.01(-2.30%)
Feb 20, 2024 0.4900 0.5369 0.4744 0.4920 224,382 +0.00(+0.29%)
Feb 16, 2024 0.4850 0.5097 0.4740 0.4906 66,331 +0.01(+1.15%)
Feb 15, 2024 0.5191 0.5191 0.4850 0.4850 62,136 -0.07(-12.60%)
Feb 14, 2024 0.5500 0.5994 0.4939 0.5549 227,191 +0.02(+4.40%)
Feb 13, 2024 0.4900 0.5460 0.4900 0.5315 79,936 +0.02(+4.26%)
Feb 12, 2024 0.4890 0.5679 0.4808 0.5098 237,346 +0.02(+3.41%)
Feb 09, 2024 0.4890 0.4990 0.4757 0.4930 40,888 +0.01(+2.71%)
Feb 08, 2024 0.4991 0.5005 0.4800 0.4800 61,774 -0.01(-2.93%)
Feb 07, 2024 0.4990 0.5106 0.4650 0.4945 64,828 -0.00(-0.90%)
Feb 06, 2024 0.5000 0.5113 0.4810 0.4990 70,542 +0.02(+3.96%)
Feb 05, 2024 0.5000 0.5123 0.4674 0.4800 102,389 -0.03(-5.36%)
Feb 02, 2024 0.5100 0.5189 0.4816 0.5072 53,737 +0.01(+2.46%)
Feb 01, 2024 0.5041 0.5041 0.4766 0.4950 57,306 +0.01(+2.19%)
Jan 31, 2024 0.4930 0.5273 0.4844 0.4844 99,283 -0.02(-4.27%)
Jan 30, 2024 0.4200 0.5394 0.4100 0.5060 667,144 +0.10(+23.38%)
Jan 29, 2024 0.4070 0.4300 0.4000 0.4101 33,712 +0.01(+3.56%)
Jan 26, 2024 0.3915 0.3990 0.3841 0.3960 36,910 +0.02(+4.21%)
Jan 25, 2024 0.3970 0.4202 0.3800 0.3800 91,047 -0.02(-4.04%)
Jan 24, 2024 0.4315 0.4389 0.3710 0.3960 262,327 -0.02(-5.71%)
Jan 23, 2024 0.4300 0.4690 0.4082 0.4200 130,127 -0.01(-1.94%)
Jan 22, 2024 0.4500 0.4998 0.4283 0.4283 47,882 +0.00(+0.00%)
Jan 19, 2024 0.4900 0.5000 0.4200 0.4283 212,148 -0.04(-7.73%)
Jan 18, 2024 0.4930 0.5090 0.4600 0.4642 45,576 -0.01(-1.96%)
Jan 17, 2024 0.5000 0.5259 0.4525 0.4735 45,185 -0.01(-1.56%)
Jan 16, 2024 0.4900 0.5040 0.4600 0.4810 96,256 -0.02(-4.28%)
Jan 12, 2024 0.5347 0.5348 0.5000 0.5025 131,723 -0.02(-4.72%)
Jan 11, 2024 0.5300 0.5799 0.5200 0.5274 48,865 -0.00(-0.30%)
Jan 10, 2024 0.5400 0.5400 0.5200 0.5290 24,276 -0.00(-0.19%)
Jan 09, 2024 0.5300 0.5401 0.5200 0.5300 29,540 +0.00(+0.00%)
Jan 08, 2024 0.5200 0.5600 0.5203 0.5300 87,082 +0.01(+1.88%)
Jan 05, 2024 0.5669 0.5700 0.5073 0.5202 44,700 -0.04(-7.27%)
Jan 04, 2024 0.5770 0.5838 0.5000 0.5610 71,833 +0.01(+2.00%)
Jan 03, 2024 0.5089 0.5652 0.5000 0.5500 97,245 +0.02(+2.90%)
Jan 02, 2024 0.5300 0.5430 0.5191 0.5345 89,743 +0.03(+5.01%)
Dec 29, 2023 0.4423 0.5399 0.4402 0.5090 167,522 +0.06(+13.62%)
Dec 28, 2023 0.4500 0.4788 0.4400 0.4480 162,266 -0.00(-0.44%)
Dec 27, 2023 0.4300 0.4580 0.4270 0.4500 234,290 +0.01(+2.30%)
Dec 26, 2023 0.5800 0.5851 0.4300 0.4399 481,800 -0.14(-24.42%)
Dec 22, 2023 0.5300 0.6425 0.5000 0.5820 153,620 +0.07(+14.23%)
Dec 21, 2023 0.5065 0.5478 0.4803 0.5095 227,491 -0.08(-13.66%)
Dec 20, 2023 0.7024 0.7024 0.4760 0.5901 689,213 -0.16(-21.73%)
Dec 19, 2023 0.7500 0.7915 0.6000 0.7539 451,694 +0.05(+6.94%)
Dec 18, 2023 0.8311 0.9261 0.6610 0.7050 287,453 -0.13(-15.82%)
Dec 15, 2023 0.9100 0.9400 0.8375 0.8375 703,815 -0.07(-7.34%)
Dec 14, 2023 0.8500 0.9038 0.8000 0.9038 541,340 +0.09(+10.90%)
Dec 13, 2023 0.6200 0.8500 0.6050 0.8150 551,638 +0.23(+40.52%)
Dec 12, 2023 0.5500 0.6800 0.5100 0.5800 235,692 +0.05(+8.51%)
Dec 11, 2023 0.5290 0.5400 0.5000 0.5345 65,105 +0.02(+4.80%)
Dec 08, 2023 0.5700 0.5824 0.4956 0.5100 104,477 -0.06(-10.21%)
Dec 07, 2023 0.4700 0.6493 0.4700 0.5680 453,568 +0.10(+21.68%)
Dec 06, 2023 0.4100 0.4677 0.4100 0.4668 330,476 +0.06(+13.85%)
Dec 05, 2023 0.4100 0.4100 0.4050 0.4100 96,025 +0.00(+1.23%)
Dec 04, 2023 0.4300 0.4300 0.4050 0.4050 149,101 -0.01(-2.57%)
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.