Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.0179 0.0179 0.0147 0.0148 259,920 -0.00(-18.23%)
May 28, 2024 0.0181 0.0183 0.0180 0.0181 121,721 +0.00(+1.12%)
May 24, 2024 0.0200 0.0200 0.0146 0.0179 820,437 +0.00(+19.33%)
May 23, 2024 0.0179 0.0179 0.0148 0.0150 307,691 -0.00(-15.73%)
May 22, 2024 0.0140 0.0192 0.0140 0.0178 99,919 -0.00(-2.73%)
May 21, 2024 0.0179 0.0183 0.0167 0.0183 61,714 +0.00(+4.57%)
May 20, 2024 0.0150 0.0175 0.0150 0.0175 2,350 -0.00(-12.06%)
May 17, 2024 0.0165 0.0200 0.0165 0.0199 1,437,716 +0.01(+42.14%)
May 16, 2024 0.0148 0.0155 0.0110 0.0140 1,772,916 -0.00(-2.10%)
May 15, 2024 0.0200 0.0216 0.0132 0.0143 1,631,130 -0.01(-31.25%)
May 14, 2024 0.0208 0.0239 0.0208 0.0208 55,039 +0.00(+4.00%)
May 13, 2024 0.0203 0.0208 0.0200 0.0200 753 -0.00(-1.48%)
May 10, 2024 0.0203 0.0210 0.0203 0.0203 14,424 -0.00(-5.58%)
May 09, 2024 0.0169 0.0250 0.0169 0.0215 81,333 -0.00(-14.00%)
May 08, 2024 0.0223 0.0250 0.0213 0.0250 37,590 +0.00(+4.17%)
May 07, 2024 0.0239 0.0263 0.0239 0.0240 67,087 -0.00(-6.61%)
May 06, 2024 0.0208 0.0257 0.0208 0.0257 5,450 +0.00(+19.53%)
May 03, 2024 0.0264 0.0264 0.0200 0.0215 95,928 -0.00(-8.90%)
May 02, 2024 0.0214 0.0264 0.0208 0.0236 614,140 +0.00(+2.16%)
May 01, 2024 0.0276 0.0276 0.0218 0.0231 293,978 -0.00(-11.49%)
Apr 30, 2024 0.0171 0.0264 0.0171 0.0261 1,529,452 +0.01(+41.08%)
Apr 29, 2024 0.0171 0.0185 0.0171 0.0185 2,008 +0.00(+3.35%)
Apr 26, 2024 0.0182 0.0182 0.0170 0.0179 137,462 -0.00(-1.65%)
Apr 25, 2024 0.0190 0.0190 0.0182 0.0182 53,264 -0.00(-3.70%)
Apr 24, 2024 0.0180 0.0189 0.0170 0.0189 248,634 +0.00(+2.72%)
Apr 23, 2024 0.0179 0.0190 0.0179 0.0184 327,869 +0.00(+2.22%)
Apr 22, 2024 0.0170 0.0180 0.0170 0.0180 8,734 +0.00(+0.00%)
Apr 19, 2024 0.0182 0.0191 0.0180 0.0180 328,000 -0.00(-4.76%)
Apr 18, 2024 0.0175 0.0189 0.0175 0.0189 126,463 -0.00(-0.53%)
Apr 17, 2024 0.0185 0.0190 0.0181 0.0190 14,100 +0.00(+5.56%)
Apr 16, 2024 0.0180 0.0180 0.0170 0.0180 92,440 -0.00(-5.26%)
Apr 15, 2024 0.0161 0.0190 0.0161 0.0190 143,340 +0.00(+5.56%)
Apr 12, 2024 0.0182 0.0200 0.0180 0.0180 16,217 +0.00(+0.00%)
Apr 11, 2024 0.0180 0.0185 0.0180 0.0180 38,000 +0.00(+5.26%)
Apr 10, 2024 0.0185 0.0186 0.0171 0.0171 168,168 -0.00(-5.00%)
Apr 09, 2024 0.0180 0.0180 0.0180 0.0180 7,000 +0.00(+0.00%)
Apr 08, 2024 0.0189 0.0190 0.0178 0.0180 113,349 -0.00(-4.76%)
Apr 05, 2024 0.0240 0.0240 0.0180 0.0189 112,200 +0.00(+0.53%)
Apr 04, 2024 0.0190 0.0195 0.0180 0.0188 21,800 +0.00(+1.62%)
Apr 03, 2024 0.0192 0.0192 0.0180 0.0185 7,585 +0.00(+0.00%)
Apr 02, 2024 0.0203 0.0203 0.0185 0.0185 149,052 -0.00(-5.13%)
Apr 01, 2024 0.0180 0.0203 0.0180 0.0195 42,625 +0.00(+2.63%)
Mar 28, 2024 0.0182 0.0190 0.0182 0.0190 4,510 +0.00(+3.26%)
Mar 27, 2024 0.0221 0.0221 0.0184 0.0184 170,261 -0.00(-11.11%)
Mar 26, 2024 0.0200 0.0242 0.0170 0.0207 1,617,072 -0.00(-6.33%)
Mar 25, 2024 0.0221 0.0221 0.0200 0.0221 172,292 +0.00(+10.50%)
Mar 22, 2024 0.0200 0.0231 0.0200 0.0200 144,411 -0.00(-8.26%)
Mar 21, 2024 0.0200 0.0230 0.0200 0.0218 44,809 -0.00(-5.22%)
Mar 20, 2024 0.0230 0.0230 0.0224 0.0230 23,000 +0.00(+5.99%)
Mar 19, 2024 0.0228 0.0242 0.0200 0.0217 106,235 +0.00(+0.00%)
Mar 18, 2024 0.0241 0.0241 0.0200 0.0217 282,168 -0.00(-0.91%)
Mar 15, 2024 0.0221 0.0225 0.0219 0.0219 8,000 -0.00(-0.45%)
Mar 14, 2024 0.0228 0.0228 0.0210 0.0220 49,105 -0.00(-5.17%)
Mar 13, 2024 0.0231 0.0232 0.0225 0.0232 52,720 +0.00(+10.48%)
Mar 12, 2024 0.0232 0.0232 0.0200 0.0210 6,428 -0.00(-1.87%)
Mar 11, 2024 0.0208 0.0214 0.0208 0.0214 10,393 -0.00(-2.73%)
Mar 08, 2024 0.0183 0.0220 0.0181 0.0220 82,427 +0.00(+21.55%)
Mar 07, 2024 0.0206 0.0223 0.0181 0.0181 28,192 -0.01(-21.98%)
Mar 06, 2024 0.0181 0.0232 0.0181 0.0232 9,770 +0.00(+12.62%)
Mar 05, 2024 0.0188 0.0231 0.0181 0.0206 26,397 +0.00(+9.57%)
Mar 04, 2024 0.0220 0.0227 0.0188 0.0188 59,908 -0.00(-6.00%)
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.