Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.4268 0.4268 0.3859 0.4000 827,565 +0.00(+0.25%)
Jul 18, 2024 0.4033 0.4313 0.3785 0.3990 2,967,015 -0.02(-5.00%)
Jul 17, 2024 0.4100 0.4690 0.4109 0.4200 1,879,296 -0.01(-1.66%)
Jul 16, 2024 0.4069 0.4479 0.3950 0.4271 1,464,543 +0.03(+8.13%)
Jul 15, 2024 0.4250 0.4300 0.3690 0.3950 1,669,041 +0.01(+1.46%)
Jul 12, 2024 0.3621 0.3953 0.3567 0.3893 1,574,480 +0.02(+5.59%)
Jul 11, 2024 0.3105 0.3699 0.3105 0.3687 1,616,440 +0.05(+16.90%)
Jul 10, 2024 0.2829 0.3188 0.2828 0.3154 1,271,305 +0.03(+10.01%)
Jul 09, 2024 0.2976 0.3052 0.2819 0.2867 1,028,500 -0.01(-3.69%)
Jul 08, 2024 0.3170 0.3260 0.2767 0.2977 2,686,663 +0.01(+4.64%)
Jul 05, 2024 0.2772 0.2983 0.2712 0.2845 1,509,006 +0.01(+3.87%)
Jul 03, 2024 0.2806 0.2911 0.2630 0.2739 1,343,088 -0.01(-2.42%)
Jul 02, 2024 0.3200 0.3320 0.2664 0.2807 8,056,227 -0.03(-10.89%)
Jul 01, 2024 0.4121 0.4300 0.3150 0.3150 5,453,310 -0.07(-18.90%)
Jun 28, 2024 0.4100 0.4220 0.3800 0.3884 49,092,040 -0.03(-7.79%)
Jun 27, 2024 0.4023 0.4526 0.3769 0.4212 3,982,509 +0.01(+1.32%)
Jun 26, 2024 0.3800 0.4627 0.3760 0.4157 6,141,221 +0.06(+16.28%)
Jun 25, 2024 0.3581 0.3754 0.3283 0.3575 5,395,412 -0.01(-2.96%)
Jun 24, 2024 0.3511 0.3964 0.3511 0.3684 4,520,390 +0.00(+0.52%)
Jun 21, 2024 0.3867 0.4100 0.3600 0.3665 7,684,891 -0.02(-4.31%)
Jun 20, 2024 0.3770 0.3959 0.3501 0.3830 3,874,558 +0.00(+0.26%)
Jun 18, 2024 0.3997 0.4037 0.3800 0.3820 3,607,714 -0.02(-4.28%)
Jun 17, 2024 0.4201 0.4392 0.3806 0.3991 2,497,572 -0.04(-8.27%)
Jun 14, 2024 0.4277 0.4477 0.4185 0.4351 1,357,523 -0.01(-2.31%)
Jun 13, 2024 0.4601 0.4932 0.4192 0.4454 2,278,232 -0.02(-5.17%)
Jun 12, 2024 0.4836 0.5270 0.4471 0.4697 3,248,602 +0.01(+1.64%)
Jun 11, 2024 0.4467 0.4778 0.4203 0.4621 2,632,316 +0.01(+3.01%)
Jun 10, 2024 0.4079 0.4499 0.3700 0.4486 3,099,972 +0.04(+8.91%)
Jun 07, 2024 0.4318 0.4496 0.4057 0.4119 2,080,417 -0.03(-6.70%)
Jun 06, 2024 0.4347 0.4477 0.4093 0.4415 3,549,379 +0.01(+1.47%)
Jun 05, 2024 0.4798 0.4855 0.4232 0.4351 3,185,274 -0.04(-7.64%)
Jun 04, 2024 0.5023 0.5255 0.4656 0.4711 1,910,589 -0.03(-6.68%)
Jun 03, 2024 0.5458 0.5600 0.4923 0.5048 2,396,402 -0.03(-5.98%)
May 31, 2024 0.5467 0.5568 0.5200 0.5369 2,583,340 -0.00(-0.59%)
May 30, 2024 0.5920 0.5920 0.5336 0.5401 1,615,168 -0.04(-6.98%)
May 29, 2024 0.5911 0.5968 0.5500 0.5806 2,326,776 -0.02(-3.52%)
May 28, 2024 0.6651 0.7223 0.6000 0.6018 3,093,370 -0.09(-12.39%)
May 24, 2024 0.5800 0.6895 0.5749 0.6869 3,243,590 +0.13(+22.31%)
May 23, 2024 0.6601 0.6700 0.5517 0.5616 2,829,397 -0.10(-14.92%)
May 22, 2024 0.5400 0.7000 0.5371 0.6601 5,470,631 +0.12(+21.50%)
May 21, 2024 0.5599 0.5875 0.5102 0.5433 2,654,555 -0.00(-0.51%)
May 20, 2024 0.5900 0.5982 0.5325 0.5461 1,882,400 -0.04(-7.33%)
May 17, 2024 0.6075 0.6075 0.5705 0.5893 1,675,838 -0.01(-1.36%)
May 16, 2024 0.6177 0.6300 0.5644 0.5974 2,045,915 -0.03(-5.01%)
May 15, 2024 0.6300 0.6582 0.5919 0.6289 2,522,893 +0.06(+11.47%)
May 14, 2024 0.6579 0.7072 0.5501 0.5642 3,173,710 -0.08(-11.79%)
May 13, 2024 0.7095 0.7654 0.6347 0.6396 1,308,613 -0.07(-9.43%)
May 10, 2024 0.6811 0.7374 0.6588 0.7062 6,262,269 -0.01(-2.05%)
May 09, 2024 0.6012 0.7752 0.6000 0.7210 7,322,192 +0.11(+18.74%)
May 08, 2024 0.5629 0.6264 0.5550 0.6072 3,701,954 -0.04(-6.60%)
May 07, 2024 0.6677 0.6700 0.6401 0.6501 1,364,264 -0.02(-2.46%)
May 06, 2024 0.6543 0.6822 0.6400 0.6665 1,247,013 +0.01(+1.86%)
May 03, 2024 0.6685 0.7000 0.6468 0.6543 713,495 -0.01(-1.71%)
May 02, 2024 0.6400 0.6788 0.6400 0.6657 1,203,389 +0.02(+3.72%)
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.