Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.4221 | 0.4221 | 0.4221 | 0.4221 | 2,407 | +0.02(+4.90%) |
Jan 30, 2024 | 0.3841 | 0.4024 | 0.3841 | 0.4024 | 41,374 | -0.01(-2.75%) |
Jan 29, 2024 | 0.4130 | 0.4138 | 0.4130 | 0.4138 | 545 | +0.05(+12.94%) |
Jan 24, 2024 | 0.3664 | 0 | -0.01(-2.22%) | |||
Jan 23, 2024 | 0.3982 | 0.4170 | 0.3700 | 0.3747 | 825 | -0.02(-6.18%) |
Jan 19, 2024 | 0.3994 | 0 | +0.03(+9.19%) | |||
Jan 18, 2024 | 0.3828 | 0.3835 | 0.3658 | 0.3658 | 2,750 | -0.04(-9.50%) |
Jan 17, 2024 | 0.4042 | 0.4108 | 0.4042 | 0.4042 | 4,000 | -0.00(-0.20%) |
Jan 16, 2024 | 0.3950 | 0.4144 | 0.3950 | 0.4050 | 4,856 | -0.02(-5.73%) |
Jan 12, 2024 | 0.4105 | 0.4296 | 0.4105 | 0.4296 | 78,850 | +0.01(+2.60%) |
Jan 11, 2024 | 0.4332 | 0.4332 | 0.4187 | 0.4187 | 42,000 | -0.00(-1.02%) |
Jan 09, 2024 | 0.4230 | 31,061 | +0.01(+2.10%) | |||
Jan 08, 2024 | 0.4200 | 0.4250 | 0.4126 | 0.4143 | 99,430 | -0.01(-1.47%) |
Jan 05, 2024 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | 2,500 | +0.02(+5.47%) |
Jan 04, 2024 | 0.4088 | 0.4088 | 0.3987 | 0.3987 | 10,120 | +0.01(+1.79%) |
Jan 03, 2024 | 0.3917 | 0.3917 | 0.3916 | 0.3917 | 2,480 | -0.03(-6.74%) |
Jan 02, 2024 | 0.4059 | 0.4200 | 0.4059 | 0.4200 | 78,316 | +0.01(+2.44%) |
Dec 29, 2023 | 0.3804 | 0.4100 | 0.3804 | 0.4100 | 3,515 | +0.03(+7.61%) |
Dec 28, 2023 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 322 | -0.01(-3.45%) |
Dec 27, 2023 | 0.3946 | 0.3946 | 0.3946 | 0.3946 | 3,029 | +0.02(+4.81%) |
Dec 26, 2023 | 0.3577 | 0.3765 | 0.3577 | 0.3765 | 1,275 | +0.03(+9.54%) |
Dec 21, 2023 | 0.3437 | 0 | +0.00(+0.70%) | |||
Dec 20, 2023 | 0.3434 | 0.3434 | 0.3413 | 0.3413 | 400 | +0.02(+5.63%) |
Dec 19, 2023 | 0.3167 | 0.3241 | 0.3167 | 0.3231 | 13,501 | +0.03(+9.16%) |
Dec 18, 2023 | 0.2947 | 0.2960 | 0.2947 | 0.2960 | 600 | -0.00(-1.33%) |
Dec 14, 2023 | 0.3000 | 64 | +0.01(+2.46%) | |||
Dec 13, 2023 | 0.2872 | 0.2928 | 0.2872 | 0.2928 | 3,506 | -0.00(-0.48%) |
Dec 12, 2023 | 0.2980 | 0.2980 | 0.2873 | 0.2942 | 4,500 | -0.03(-9.59%) |
Dec 11, 2023 | 0.3472 | 0.3472 | 0.3086 | 0.3254 | 3,435 | -0.02(-5.19%) |
Dec 08, 2023 | 0.3377 | 0.3444 | 0.3345 | 0.3432 | 7,906 | +0.02(+6.29%) |
Dec 07, 2023 | 0.3451 | 0.3499 | 0.3229 | 0.3229 | 138,681 | -0.02(-6.95%) |
Dec 06, 2023 | 0.3635 | 0.3750 | 0.3375 | 0.3470 | 48,750 | -0.03(-6.95%) |
Dec 05, 2023 | 0.3850 | 0.3883 | 0.3729 | 0.3729 | 26,056 | -0.01(-3.24%) |
Dec 04, 2023 | 0.3900 | 0.4000 | 0.3648 | 0.3854 | 123,724 | +0.01(+1.42%) |
Dec 01, 2023 | 0.3662 | 0.3800 | 0.3662 | 0.3800 | 84,500 | +0.02(+4.45%) |
Nov 30, 2023 | 0.3644 | 0.3800 | 0.3576 | 0.3638 | 56,957 | +0.01(+3.94%) |
Nov 29, 2023 | 0.3470 | 0.3514 | 0.3358 | 0.3500 | 5,755 | +0.02(+6.06%) |
Nov 28, 2023 | 0.3284 | 0.3300 | 0.3200 | 0.3300 | 55,000 | +0.02(+4.76%) |
Nov 27, 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 205,523 | +0.04(+12.90%) |
Nov 17, 2023 | 0.2790 | 0 | +0.01(+3.99%) | |||
Nov 16, 2023 | 0.2810 | 0.2810 | 0.2683 | 0.2683 | 4,800 | -0.04(-13.45%) |
Nov 15, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 144,500 | +0.00(+0.52%) |
Nov 14, 2023 | 0.3084 | 0.3084 | 0.3084 | 0.3084 | 147,000 | +0.02(+8.21%) |
Nov 13, 2023 | 0.2879 | 0.2879 | 0.2850 | 0.2850 | 8,700 | +0.00(+0.00%) |
Nov 10, 2023 | 0.2864 | 0.2900 | 0.2850 | 0.2850 | 16,178 | -0.01(-1.72%) |
Nov 09, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,000 | +0.00(+0.00%) |
Nov 08, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 6,000 | +0.04(+16.00%) |
Nov 07, 2023 | 0.2540 | 0.2574 | 0.2500 | 0.2500 | 17,000 | +0.05(+22.37%) |
Nov 03, 2023 | 0.2043 | 0 | +0.02(+9.84%) | |||
Nov 01, 2023 | 0.1860 | 0 | +0.01(+3.62%) | |||
Oct 26, 2023 | 0.1795 | 0 | +0.00(+0.00%) | |||
Oct 25, 2023 | 0.1795 | 0.1795 | 0.1795 | 0.1795 | 1,000 | -0.02(-7.95%) |
Oct 24, 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 10,450 | -0.00(-1.71%) |
Oct 23, 2023 | 0.1984 | 0.1984 | 0.1984 | 0.1984 | 500 | -0.00(-0.80%) |
Oct 20, 2023 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 8,500 | +0.00(+0.00%) |
Oct 17, 2023 | 0.2000 | 1,000 | +0.00(+2.04%) | |||
Sep 29, 2023 | 0.1960 | 0 | +0.02(+13.95%) | |||
Sep 26, 2023 | 0.1720 | 0 | +0.04(+27.88%) | |||
Sep 19, 2023 | 0.1345 | 0 | +0.00(+2.67%) | |||
Sep 18, 2023 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 188 | -0.05(-26.40%) |
Sep 15, 2023 | 0.1427 | 0.1960 | 0.1427 | 0.1780 | 26,010 | +0.07(+67.77%) |
Sep 14, 2023 | 0.1061 | 0.1061 | 0.1061 | 0.1061 | 370 | +0.01(+4.95%) |
Aug 25, 2023 | 0.1011 | 0 | -0.01(-8.84%) | |||
Jul 21, 2023 | 0.1109 | 0 | -0.02(-15.79%) | |||
Jul 11, 2023 | 0.1317 | 1,696 | +0.02(+15.53%) | |||
Jul 10, 2023 | 0.1191 | 0.1191 | 0.1140 | 0.1140 | 26,551 | -0.03(-19.43%) |
Jul 05, 2023 | 0.1415 | 0 | -0.01(-5.92%) | |||
Jun 26, 2023 | 0.1504 | 0 | +0.02(+12.24%) | |||
Jun 21, 2023 | 0.1340 | 0 | -0.02(-12.65%) | |||
Jun 16, 2023 | 0.1534 | 0 | -0.01(-6.69%) | |||
Jun 15, 2023 | 0.1644 | 0.1644 | 0.1644 | 0.1644 | 527 | +0.00(+1.23%) |
Jun 08, 2023 | 0.1624 | 0 | +0.01(+5.66%) | |||
Jun 05, 2023 | 0.1537 | 0 | -0.00(-2.10%) | |||
Jun 02, 2023 | 0.1620 | 0.1620 | 0.1570 | 0.1570 | 26,657 | +0.01(+6.88%) |
Jun 01, 2023 | 0.1469 | 0.1469 | 0.1469 | 0.1469 | 10,025 | +0.01(+8.81%) |
May 24, 2023 | 0.1350 | 0 | -0.01(-4.93%) | |||
May 19, 2023 | 0.1420 | 0 | +0.01(+5.19%) | |||
May 18, 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 5,000 | +0.00(+0.00%) |
May 17, 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 5,500 | +0.00(+2.27%) |
May 15, 2023 | 0.1320 | 0 | +0.03(+32.00%) | |||
May 12, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 300 | +0.01(+10.01%) |
May 08, 2023 | 0.0909 | 0 | -0.01(-13.76%) | |||
May 04, 2023 | 0.1054 | 0 | -0.01(-5.56%) | |||
May 03, 2023 | 0.1116 | 0.1116 | 0.1116 | 0.1116 | 1,000 | -0.02(-12.13%) |
Apr 28, 2023 | 0.1270 | 0 | +0.05(+75.90%) | |||
Apr 26, 2023 | 0.0722 | 0 | -0.02(-20.31%) | |||
Apr 20, 2023 | 0.0906 | 0 | -0.00(-0.11%) | |||
Apr 19, 2023 | 0.0907 | 0.0907 | 0.0907 | 0.0907 | 2,000 | -0.02(-17.40%) |
Apr 13, 2023 | 0.1098 | 0 | -0.00(-0.18%) | |||
Apr 12, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 8,500 | +0.00(+4.36%) |
Mar 28, 2023 | 0.1054 | 0 | +0.01(+5.29%) | |||
Mar 21, 2023 | 0.1001 | 0 | +0.01(+10.49%) | |||
Mar 20, 2023 | 0.0906 | 0.0906 | 0.0906 | 0.0906 | 25,000 | -0.01(-9.40%) |
Mar 17, 2023 | 0.1000 | 0.1000 | 0.0885 | 0.1000 | 11,000 | +0.00(+1.11%) |
Mar 16, 2023 | 0.0989 | 0.0989 | 0.0989 | 0.0989 | 2,500 | +0.01(+16.08%) |
Mar 14, 2023 | 0.0852 | 0 | +0.01(+14.06%) | |||
Mar 10, 2023 | 0.0747 | 0 | -0.03(-25.30%) | |||
Mar 09, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 100,000 | +0.02(+28.21%) |
Mar 02, 2023 | 0.0780 | 0 | -0.00(-0.38%) | |||
Mar 01, 2023 | 0.0783 | 0.0783 | 0.0783 | 0.0783 | 50,000 | -0.03(-26.48%) |
Feb 27, 2023 | 0.1065 | 0 | +0.02(+20.61%) | |||
Feb 23, 2023 | 0.0883 | 0 | -0.03(-24.85%) | |||
Feb 17, 2023 | 0.1175 | 0 | +0.01(+9.00%) | |||
Feb 09, 2023 | 0.1078 | 90 | -0.01(-7.47%) | |||
Feb 07, 2023 | 0.1165 | 0 | -0.01(-5.44%) |
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.