Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 0.3299 0.3300 0.2875 0.2899 666,412 -0.05(-14.21%)
Apr 12, 2024 0.3515 0.3556 0.3250 0.3379 199,204 -0.01(-2.57%)
Apr 11, 2024 0.3418 0.3500 0.3400 0.3468 120,460 +0.00(+0.03%)
Apr 10, 2024 0.3570 0.3570 0.3410 0.3467 154,800 -0.01(-1.56%)
Apr 09, 2024 0.3518 0.3600 0.3500 0.3522 260,278 -0.01(-1.70%)
Apr 08, 2024 0.3517 0.3679 0.3500 0.3583 267,510 +0.00(+0.08%)
Apr 05, 2024 0.3591 0.3663 0.3500 0.3580 335,547 +0.00(+0.56%)
Apr 04, 2024 0.3900 0.4090 0.3560 0.3560 1,336,225 -0.03(-8.15%)
Apr 03, 2024 0.3550 0.4080 0.3470 0.3876 1,828,911 +0.03(+9.18%)
Apr 02, 2024 0.3587 0.3690 0.3424 0.3550 600,348 -0.01(-1.39%)
Apr 01, 2024 0.3830 0.3880 0.3520 0.3600 462,438 -0.01(-2.44%)
Mar 28, 2024 0.3850 0.3850 0.3618 0.3690 629,731 -0.02(-4.18%)
Mar 27, 2024 0.3825 0.4050 0.3705 0.3851 1,101,704 -0.00(-1.26%)
Mar 26, 2024 0.3776 0.3909 0.3559 0.3900 1,160,207 +0.01(+1.54%)
Mar 25, 2024 0.4048 0.4049 0.3800 0.3841 1,208,925 -0.02(-5.39%)
Mar 22, 2024 0.3800 0.4200 0.3756 0.4060 7,292,175 +0.02(+4.64%)
Mar 21, 2024 0.4020 0.4100 0.3780 0.3880 418,909 -0.01(-3.00%)
Mar 20, 2024 0.4100 0.4400 0.3980 0.4000 1,125,122 -0.00(-0.74%)
Mar 19, 2024 0.3937 0.4100 0.3850 0.4030 348,880 +0.01(+1.97%)
Mar 18, 2024 0.3974 0.4150 0.3840 0.3952 308,180 +0.01(+2.07%)
Mar 15, 2024 0.3980 0.4079 0.3872 0.3872 135,570 -0.01(-2.47%)
Mar 14, 2024 0.4010 0.4240 0.3830 0.3970 242,837 -0.01(-2.46%)
Mar 13, 2024 0.4170 0.4200 0.3900 0.4070 651,525 +0.02(+4.39%)
Mar 12, 2024 0.4075 0.4095 0.3719 0.3899 344,188 -0.02(-4.90%)
Mar 11, 2024 0.4299 0.4480 0.4060 0.4100 269,452 -0.02(-4.65%)
Mar 08, 2024 0.4290 0.4499 0.4202 0.4300 196,853 +0.00(+0.23%)
Mar 07, 2024 0.4250 0.4500 0.4133 0.4290 322,796 +0.01(+1.56%)
Mar 06, 2024 0.4500 0.4550 0.4133 0.4224 679,840 -0.03(-7.16%)
Mar 05, 2024 0.4699 0.5045 0.4500 0.4550 799,659 -0.01(-3.19%)
Mar 04, 2024 0.6000 0.6139 0.4497 0.4700 1,833,762 -0.13(-21.38%)
Mar 01, 2024 0.6487 0.7200 0.5800 0.5978 3,187,229 -0.02(-3.58%)
Feb 29, 2024 0.5900 0.7498 0.5172 0.6200 23,909,840 +0.14(+28.10%)
Feb 28, 2024 0.5171 0.5171 0.4650 0.4840 616,082 -0.03(-6.40%)
Feb 27, 2024 0.5500 0.5753 0.5143 0.5171 361,368 -0.03(-6.00%)
Feb 26, 2024 0.6052 0.6162 0.5000 0.5501 391,896 -0.07(-11.25%)
Feb 23, 2024 0.6000 0.6296 0.5900 0.6198 122,280 +0.01(+2.11%)
Feb 22, 2024 0.6000 0.6500 0.5500 0.6070 1,323,469 -0.00(-0.49%)
Feb 21, 2024 0.5800 0.6300 0.5704 0.6100 265,371 +0.04(+7.02%)
Feb 20, 2024 0.5800 0.5940 0.5400 0.5700 274,874 +0.00(+0.00%)
Feb 16, 2024 0.5809 0.5999 0.5201 0.5700 289,433 -0.02(-3.36%)
Feb 15, 2024 0.6000 0.6080 0.5500 0.5898 269,035 +0.01(+2.09%)
Feb 14, 2024 0.6100 0.6300 0.5600 0.5777 477,474 -0.02(-3.80%)
Feb 13, 2024 0.6500 0.6580 0.5911 0.6005 342,989 -0.05(-8.39%)
Feb 12, 2024 0.7000 0.7001 0.6500 0.6555 279,543 -0.03(-3.74%)
Feb 09, 2024 0.7000 0.7300 0.6692 0.6810 355,242 -0.03(-4.61%)
Feb 08, 2024 0.6511 0.7433 0.6511 0.7139 848,778 -0.04(-4.83%)
Feb 07, 2024 0.7225 0.7950 0.6630 0.7501 1,506,914 -0.02(-2.96%)
Feb 06, 2024 0.8237 1.100 0.7522 0.7730 41,643,208 +0.13(+20.76%)
Feb 05, 2024 0.7400 0.7399 0.6011 0.6401 453,411 -0.09(-12.32%)
Feb 02, 2024 0.7500 0.7547 0.6510 0.7300 322,849 -0.05(-6.07%)
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.