Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.4000 0.4044 0.3900 0.3938 96,278 -0.00(-0.48%)
Dec 30, 2021 0.4250 0.4250 0.3900 0.3957 754,099 -0.07(-14.39%)
Dec 29, 2021 0.4104 0.4622 0.4104 0.4622 179,942 +0.04(+8.86%)
Dec 28, 2021 0.4056 0.4350 0.4013 0.4246 82,531 +0.01(+1.22%)
Dec 27, 2021 0.4190 0.4220 0.4057 0.4195 64,184 +0.01(+1.70%)
Dec 23, 2021 0.4100 0.4226 0.4100 0.4125 79,780 +0.01(+1.85%)
Dec 22, 2021 0.4080 0.4213 0.4000 0.4050 194,654 -0.01(-2.17%)
Dec 21, 2021 0.4200 0.4313 0.4016 0.4140 155,831 +0.00(+0.85%)
Dec 20, 2021 0.4350 0.4400 0.4053 0.4105 256,190 -0.03(-6.70%)
Dec 17, 2021 0.4443 0.4547 0.4244 0.4400 188,149 +0.02(+4.36%)
Dec 16, 2021 0.4700 0.4700 0.4214 0.4216 96,106 -0.00(-0.61%)
Dec 15, 2021 0.4485 0.4485 0.4134 0.4242 70,194 -0.01(-1.35%)
Dec 14, 2021 0.4292 0.5000 0.4088 0.4300 192,445 -0.02(-3.57%)
Dec 13, 2021 0.4999 0.4999 0.4100 0.4459 266,737 +0.02(+4.99%)
Dec 10, 2021 0.4302 0.4400 0.4079 0.4247 231,139 -0.02(-5.52%)
Dec 09, 2021 0.4400 0.4499 0.4241 0.4495 67,253 +0.01(+2.16%)
Dec 08, 2021 0.4200 0.4450 0.4200 0.4400 264,078 +0.01(+2.33%)
Dec 07, 2021 0.4465 0.4500 0.4225 0.4300 248,938 -0.02(-3.91%)
Dec 06, 2021 0.4600 0.4794 0.4428 0.4475 195,969 +0.00(+1.06%)
Dec 03, 2021 0.4430 0.4430 0.4426 0.4428 106,368 -0.01(-2.42%)
Dec 02, 2021 0.4446 0.4612 0.4406 0.4538 87,547 +0.00(+0.07%)
Dec 01, 2021 0.4920 0.4920 0.4461 0.4535 94,143 -0.01(-1.37%)
Nov 30, 2021 0.4850 0.4850 0.4451 0.4598 91,568 -0.00(-0.76%)
Nov 29, 2021 0.4585 0.5170 0.4570 0.4633 127,636 +0.00(+0.72%)
Nov 26, 2021 0.4740 0.5003 0.4485 0.4600 182,525 -0.04(-8.06%)
Nov 24, 2021 0.4559 0.5030 0.4494 0.5003 394,248 +0.02(+4.23%)
Nov 23, 2021 0.4908 0.5070 0.4671 0.4800 719,596 -0.03(-5.34%)
Nov 22, 2021 0.5700 0.5700 0.5020 0.5071 198,593 -0.02(-4.43%)
Nov 19, 2021 0.5000 0.5409 0.5000 0.5306 159,589 +0.01(+1.41%)
Nov 18, 2021 0.5874 0.5405 0.5232 0.5232 231,955 -0.02(-3.33%)
Nov 17, 2021 0.5429 0.5700 0.5229 0.5412 337,512 -0.02(-3.91%)
Nov 16, 2021 0.5989 0.5989 0.5500 0.5632 314,111 -0.03(-4.54%)
Nov 15, 2021 0.6190 0.6190 0.5663 0.5900 208,735 +0.01(+2.56%)
Nov 12, 2021 0.5548 0.5800 0.5233 0.5753 117,809 +0.02(+3.45%)
Nov 11, 2021 0.5552 0.5746 0.5233 0.5561 174,026 +0.00(+0.16%)
Nov 10, 2021 0.6290 0.5552 231,401 -0.02(-4.28%)
Nov 09, 2021 0.6290 0.6290 0.5692 0.5800 258,660 -0.02(-3.33%)
Nov 08, 2021 0.5960 0.6000 0.5539 0.6000 142,138 +0.04(+8.11%)
Nov 05, 2021 0.5800 0.6049 0.5215 0.5550 267,874 -0.01(-1.30%)
Nov 04, 2021 0.5800 0.5800 0.5000 0.5623 199,066 +0.03(+5.30%)
Nov 03, 2021 0.5960 0.5960 0.5271 0.5340 442,964 -0.02(-4.40%)
Nov 02, 2021 0.6200 0.6320 0.5470 0.5586 405,083 -0.04(-6.90%)
Nov 01, 2021 0.5880 0.6193 0.5806 0.6000 245,812 +0.02(+3.34%)
Oct 29, 2021 0.5930 0.6680 0.5724 0.5806 416,451 -0.04(-7.04%)
Oct 28, 2021 0.6340 0.6500 0.5919 0.6246 333,075 +0.02(+3.21%)
Oct 27, 2021 0.6910 0.6910 0.5925 0.6052 458,978 -0.05(-6.96%)
Oct 26, 2021 0.7280 0.6505 789,797 -0.05(-7.07%)
Oct 25, 2021 0.7500 0.7500 0.6470 0.7000 1,054,064 +0.05(+8.09%)
Oct 22, 2021 0.6330 0.6636 0.5845 0.6476 939,802 +0.06(+9.35%)
Oct 21, 2021 0.6750 0.6750 0.5500 0.5922 1,114,380 -0.07(-11.17%)
Oct 20, 2021 0.6850 0.7250 0.6117 0.6667 1,671,010 +0.06(+10.58%)
Oct 19, 2021 0.4520 0.6280 0.4259 0.6029 1,737,641 +0.19(+47.05%)
Oct 18, 2021 0.4100 0.4100 0.3780 0.4100 373,808 +0.04(+10.45%)
Oct 15, 2021 0.3920 0.3920 0.3600 0.3712 129,367 -0.00(-0.24%)
Oct 14, 2021 0.3595 0.3782 0.3500 0.3721 179,644 +0.00(+0.43%)
Oct 13, 2021 0.3622 0.3780 0.3583 0.3705 118,752 -0.00(-0.70%)
Oct 12, 2021 0.3902 0.3999 0.3611 0.3731 346,588 -0.03(-6.73%)
Oct 11, 2021 0.3900 0.4000 0.3507 0.4000 127,029 +0.02(+6.38%)
Oct 08, 2021 0.3859 0.4219 0.3683 0.3760 88,483 -0.00(-0.95%)
Oct 07, 2021 0.4031 0.4031 0.3657 0.3796 102,433 -0.01(-3.61%)
Oct 06, 2021 0.3905 0.3971 0.3752 0.3938 148,758 -0.00(-1.06%)
Oct 05, 2021 0.4020 0.4500 0.3899 0.3980 117,773 -0.02(-5.24%)
Oct 04, 2021 0.4465 0.4666 0.3887 0.4200 80,980 +0.02(+6.03%)
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.