Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.4100 0.4599 0.4000 0.4001 30,516 +0.00(+0.00%)
Jan 30, 2023 0.4701 0.4701 0.4000 0.4001 20,066 -0.06(-13.57%)
Jan 27, 2023 0.4108 0.4629 0.4108 0.4629 4,198 -0.01(-2.55%)
Jan 26, 2023 0.4500 0.4750 0.4302 0.4750 12,666 +0.01(+1.11%)
Jan 25, 2023 0.4039 0.4700 0.4039 0.4698 4,055 -0.03(-5.81%)
Jan 24, 2023 0.4600 0.5046 0.4304 0.4988 14,291 +0.04(+8.29%)
Jan 23, 2023 0.5029 0.5100 0.4605 0.4606 15,861 -0.07(-13.09%)
Jan 20, 2023 0.5340 0.5340 0.5002 0.5300 5,689 +0.03(+5.22%)
Jan 19, 2023 0.4500 0.5420 0.4445 0.5037 167,287 +0.01(+2.80%)
Jan 18, 2023 0.4600 0.5109 0.4600 0.4900 5,263 +0.01(+1.68%)
Jan 17, 2023 0.4700 0.4999 0.4401 0.4819 3,758 -0.03(-5.32%)
Jan 13, 2023 0.5150 0.5188 0.5090 0.5090 1,754 +0.04(+8.11%)
Jan 12, 2023 0.5000 0.5000 0.4400 0.4708 5,791 +0.01(+2.30%)
Jan 11, 2023 0.4900 0.5100 0.4600 0.4602 19,231 +0.02(+4.59%)
Jan 10, 2023 0.4649 0.4649 0.4400 0.4400 5,425 -0.04(-8.31%)
Jan 09, 2023 0.4573 0.4890 0.4001 0.4799 18,739 +0.02(+4.94%)
Jan 06, 2023 0.4500 0.4800 0.4000 0.4573 29,682 +0.01(+1.60%)
Jan 05, 2023 0.4300 0.5199 0.4201 0.4501 1,267 -0.03(-6.44%)
Jan 04, 2023 0.4000 0.4950 0.4000 0.4811 44,074 +0.03(+6.93%)
Jan 03, 2023 0.3951 0.4499 0.3827 0.4499 19,010 +0.05(+13.87%)
Dec 30, 2022 0.3800 0.3951 0.3800 0.3951 3,511 +0.00(+0.00%)
Dec 29, 2022 0.3852 0.3951 0.3852 0.3951 8,149 +0.00(+0.15%)
Dec 28, 2022 0.4012 0.4013 0.3945 0.3945 6,142 -0.01(-1.67%)
Dec 27, 2022 0.4011 0.4012 0.3851 0.4012 21,451 -0.02(-4.02%)
Dec 23, 2022 0.4110 0.4400 0.4110 0.4180 1,752 +0.00(+0.55%)
Dec 22, 2022 0.4450 0.4450 0.4131 0.4157 6,601 +0.00(+1.14%)
Dec 21, 2022 0.4505 0.4505 0.4110 0.4110 27,088 -0.09(-17.78%)
Dec 20, 2022 0.5382 0.5382 0.4400 0.4999 3,275 +0.03(+7.25%)
Dec 19, 2022 0.4480 0.5880 0.3851 0.4661 39,972 +0.05(+11.51%)
Dec 16, 2022 0.4170 0.4180 0.3851 0.4180 15,033 +0.03(+7.18%)
Dec 15, 2022 0.3900 0.4122 0.3852 0.3900 10,020 -0.03(-6.70%)
Dec 14, 2022 0.3992 0.4180 0.3992 0.4180 3,426 +0.02(+4.37%)
Dec 13, 2022 0.3930 0.4594 0.3803 0.4005 37,388 -0.06(-12.95%)
Dec 12, 2022 0.5000 0.5000 0.3899 0.4601 121,455 +0.02(+4.50%)
Dec 09, 2022 0.4400 0.4403 0.3803 0.4403 86,598 +0.04(+10.07%)
Dec 08, 2022 0.3862 0.4050 0.3600 0.4000 74,562 +0.00(+0.00%)
Dec 07, 2022 0.4000 0.4290 0.3901 0.4000 18,554 +0.00(+0.73%)
Dec 06, 2022 0.4341 0.4485 0.3750 0.3971 108,303 -0.02(-5.47%)
Dec 05, 2022 0.4500 0.4500 0.4131 0.4201 26,993 -0.02(-3.47%)
Dec 02, 2022 0.4327 0.5000 0.4327 0.4352 45,495 -0.06(-12.75%)
Dec 01, 2022 0.6001 0.6299 0.4299 0.4988 679,740 -0.17(-25.81%)
Nov 30, 2022 0.4500 0.8167 0.4501 0.6723 3,138,342 +0.32(+92.03%)
Nov 29, 2022 0.5000 0.5300 0.3501 0.3501 42,553 -0.15(-29.98%)
Nov 28, 2022 0.4164 0.5000 0.4164 0.5000 21,381 +0.12(+30.01%)
Nov 25, 2022 0.3770 0.3983 0.3770 0.3846 6,620 -0.05(-10.56%)
Nov 23, 2022 0.4002 0.4742 0.3501 0.4300 30,137 +0.01(+2.36%)
Nov 22, 2022 0.4300 0.4500 0.4201 0.4201 19,744 -0.03(-7.10%)
Nov 21, 2022 0.4450 0.5399 0.4180 0.4522 6,368 +0.01(+2.70%)
Nov 18, 2022 0.5265 0.5265 0.4403 0.4403 3,392 +0.00(+1.06%)
Nov 17, 2022 0.4356 0.4500 0.4356 0.4357 14,608 +0.00(+1.11%)
Nov 16, 2022 0.4403 0.4826 0.4300 0.4309 67,393 -0.02(-4.86%)
Nov 15, 2022 0.4540 0.4799 0.4501 0.4529 38,291 -0.03(-5.65%)
Nov 14, 2022 0.4502 0.4900 0.4502 0.4800 9,271 -0.02(-3.75%)
Nov 11, 2022 0.4505 0.5100 0.4501 0.4987 15,935 -0.02(-2.94%)
Nov 10, 2022 0.4833 0.5398 0.4700 0.5138 17,511 +0.01(+1.74%)
Nov 09, 2022 0.5040 0.5400 0.5040 0.5050 32,402 +0.00(+0.20%)
Nov 08, 2022 0.5200 0.5295 0.4500 0.5040 14,685 -0.02(-4.67%)
Nov 07, 2022 0.5860 0.6100 0.5055 0.5287 42,630 -0.09(-13.89%)
Nov 04, 2022 0.6490 0.6490 0.5000 0.6140 308,805 +0.08(+14.77%)
Nov 03, 2022 0.6400 0.6723 0.5350 0.5350 2,249,644 -0.05(-9.32%)
Nov 02, 2022 0.5295 0.6196 0.5295 0.5900 1,598 -0.01(-1.45%)
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.