Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.4722 0.4741 0.4213 0.4343 101,207 -0.03(-7.38%)
Jun 29, 2021 0.4900 0.5119 0.4688 0.4689 84,983 -0.02(-3.91%)
Jun 28, 2021 0.5377 0.5512 0.4789 0.4880 111,693 +0.06(+14.58%)
Jun 25, 2021 0.4394 0.4394 0.4100 0.4259 22,364 +0.01(+1.40%)
Jun 24, 2021 0.4466 0.4470 0.4200 0.4200 35,450 -0.00(-0.71%)
Jun 23, 2021 0.4050 0.4324 0.4000 0.4230 33,203 +0.02(+4.01%)
Jun 22, 2021 0.4000 0.4149 0.3870 0.4067 70,741 -0.02(-4.17%)
Jun 21, 2021 0.4165 0.4300 0.3939 0.4244 52,736 +0.02(+3.99%)
Jun 18, 2021 0.4297 0.4297 0.3985 0.4081 19,227 -0.02(-5.73%)
Jun 17, 2021 0.4355 0.4411 0.4123 0.4329 27,403 -0.01(-1.86%)
Jun 16, 2021 0.4550 0.4600 0.4263 0.4411 21,443 +0.00(+0.05%)
Jun 15, 2021 0.4338 0.4556 0.4267 0.4409 19,192 -0.00(-0.90%)
Jun 14, 2021 0.4143 0.4557 0.4143 0.4449 49,658 +0.03(+6.92%)
Jun 11, 2021 0.4478 0.4478 0.4098 0.4161 32,943 -0.02(-4.12%)
Jun 10, 2021 0.4600 0.4639 0.4126 0.4340 69,633 -0.03(-6.93%)
Jun 09, 2021 0.4020 0.4800 0.4020 0.4663 66,785 +0.07(+18.02%)
Jun 08, 2021 0.4213 0.4213 0.3873 0.3951 172,915 -0.04(-8.46%)
Jun 07, 2021 0.4367 0.4477 0.4170 0.4316 28,865 +0.00(+0.89%)
Jun 04, 2021 0.4347 0.4593 0.4250 0.4278 73,437 -0.00(-0.19%)
Jun 03, 2021 0.4500 0.4661 0.4227 0.4286 72,196 -0.02(-4.76%)
Jun 02, 2021 0.4725 0.4862 0.4500 0.4500 39,316 -0.03(-5.32%)
Jun 01, 2021 0.5033 0.5213 0.4589 0.4753 85,808 -0.02(-4.84%)
May 28, 2021 0.5059 0.5070 0.4797 0.4995 46,925 -0.01(-1.40%)
May 27, 2021 0.5184 0.5233 0.4860 0.5066 86,186 +0.01(+2.84%)
May 26, 2021 0.4800 0.5132 0.4800 0.4926 81,082 +0.00(+0.59%)
May 25, 2021 0.4708 0.5023 0.4708 0.4897 76,210 -0.01(-2.06%)
May 24, 2021 0.5100 0.5500 0.4389 0.5000 45,992 -0.01(-1.24%)
May 21, 2021 0.4964 0.5157 0.4693 0.5063 70,233 +0.02(+4.07%)
May 20, 2021 0.4898 0.5477 0.4865 0.4865 182,704 -0.01(-2.70%)
May 19, 2021 0.4500 0.5179 0.4297 0.5000 211,933 -0.04(-7.41%)
May 18, 2021 0.5182 0.5412 0.5124 0.5400 53,393 +0.03(+5.37%)
May 17, 2021 0.5547 0.5700 0.5000 0.5125 127,706 -0.07(-11.64%)
May 14, 2021 0.5933 0.6131 0.5608 0.5800 221,199 -0.01(-1.18%)
May 13, 2021 0.6100 0.6112 0.5200 0.5869 318,211 -0.03(-4.72%)
May 12, 2021 0.6650 0.6721 0.6100 0.6160 133,922 -0.04(-5.88%)
May 11, 2021 0.6900 0.6950 0.6200 0.6545 241,955 -0.04(-5.14%)
May 10, 2021 0.7100 0.7296 0.6900 0.6900 88,364 -0.01(-1.70%)
May 07, 2021 0.7059 0.7300 0.6881 0.7019 122,415 +0.00(+0.59%)
May 06, 2021 0.7182 0.7300 0.6875 0.6978 111,483 -0.02(-2.75%)
May 05, 2021 0.7329 0.7761 0.7091 0.7175 190,846 -0.00(-0.35%)
May 04, 2021 0.8012 0.8012 0.7080 0.7200 319,481 -0.06(-7.69%)
May 03, 2021 0.8500 0.8596 0.7738 0.7800 387,257 -0.03(-4.29%)
Apr 30, 2021 0.7841 0.8484 0.7760 0.8150 237,800 +0.03(+4.49%)
Apr 29, 2021 0.8810 0.8980 0.7692 0.7800 452,979 -0.08(-9.08%)
Apr 28, 2021 0.9500 1.000 0.8500 0.8579 1,043,338 +0.02(+1.82%)
Apr 27, 2021 0.7446 0.8790 0.7050 0.8426 1,525,684 +0.12(+16.35%)
Apr 26, 2021 0.7236 0.7516 0.7130 0.7242 143,226 -0.00(-0.67%)
Apr 23, 2021 0.6850 0.7291 0.6552 0.7291 149,300 +0.01(+1.17%)
Apr 22, 2021 0.6893 0.7612 0.6893 0.7207 328,798 +0.02(+3.58%)
Apr 21, 2021 0.6600 0.7232 0.6600 0.6958 68,161 +0.04(+5.42%)
Apr 20, 2021 0.6897 0.7000 0.6500 0.6600 134,054 -0.06(-8.28%)
Apr 19, 2021 0.6622 0.7430 0.6500 0.7196 182,317 -0.02(-2.76%)
Apr 16, 2021 0.7895 0.7999 0.7399 0.7400 160,300 -0.06(-7.50%)
Apr 15, 2021 0.8921 0.8921 0.7790 0.8000 209,388 -0.09(-10.11%)
Apr 14, 2021 1.050 1.060 0.8500 0.8900 580,420 -0.15(-14.13%)
Apr 13, 2021 1.030 1.100 0.9500 1.036 1,186,437 +0.22(+26.47%)
Apr 12, 2021 0.7059 0.8397 0.7059 0.8195 78,658 +0.16(+24.15%)
Apr 09, 2021 0.6951 0.6995 0.6601 0.6601 79,600 -0.02(-3.32%)
Apr 08, 2021 0.6630 0.7011 0.6613 0.6828 45,017 +0.01(+1.79%)
Apr 07, 2021 0.6859 0.6989 0.6652 0.6708 40,778 -0.01(-1.79%)
Apr 06, 2021 0.7129 0.7150 0.6830 0.6830 68,499 -0.03(-3.63%)
Apr 05, 2021 0.7210 0.7421 0.7007 0.7087 37,788 -0.02(-2.64%)
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.