Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2024 0 +0.00(+0.00%)
Mar 11, 2024 0.0513 0.0799 0.0501 0.0593 144,024,512 +0.01(+12.10%)
Mar 08, 2024 0.0515 0.0565 0.0500 0.0529 10,754,629 +0.00(+7.74%)
Mar 07, 2024 0.0500 0.0518 0.0484 0.0491 10,638,964 -0.01(-10.56%)
Mar 06, 2024 0.0537 0.0588 0.0500 0.0549 29,929,060 +0.01(+11.81%)
Mar 05, 2024 0.0468 0.0550 0.0451 0.0491 28,566,014 +0.00(+6.28%)
Mar 04, 2024 0.0478 0.0478 0.0450 0.0462 5,664,861 -0.00(-2.53%)
Mar 01, 2024 0.0460 0.0478 0.0447 0.0474 4,954,457 +0.00(+2.82%)
Feb 29, 2024 0.0478 0.0478 0.0451 0.0461 3,457,950 +0.00(+0.22%)
Feb 28, 2024 0.0478 0.0487 0.0456 0.0460 4,324,452 -0.00(-3.97%)
Feb 27, 2024 0.0456 0.0479 0.0442 0.0479 7,485,799 +0.00(+5.74%)
Feb 26, 2024 0.0459 0.0500 0.0440 0.0453 7,285,973 -0.00(-1.95%)
Feb 23, 2024 0.0492 0.0492 0.0437 0.0462 15,084,344 -0.00(-4.15%)
Feb 22, 2024 0.0500 0.0500 0.0477 0.0482 3,161,989 -0.00(-2.63%)
Feb 21, 2024 0.0500 0.0507 0.0477 0.0495 4,236,382 -0.00(-1.79%)
Feb 20, 2024 0.0520 0.0520 0.0501 0.0504 3,225,689 -0.00(-0.20%)
Feb 16, 2024 0.0505 0.0510 0.0490 0.0505 5,676,483 +0.00(+1.00%)
Feb 15, 2024 0.0500 0.0509 0.0490 0.0500 5,762,012 +0.00(+0.00%)
Feb 14, 2024 0.0502 0.0502 0.0480 0.0500 4,298,330 +0.00(+0.20%)
Feb 13, 2024 0.0528 0.0528 0.0416 0.0499 12,132,624 -0.00(-2.16%)
Feb 12, 2024 0.0534 0.0534 0.0496 0.0510 12,048,981 +0.00(+1.59%)
Feb 09, 2024 0.0530 0.0530 0.0492 0.0502 8,402,734 +0.00(+0.00%)
Feb 08, 2024 0.0492 0.0564 0.0480 0.0502 16,624,031 +0.00(+1.83%)
Feb 07, 2024 0.0507 0.0510 0.0475 0.0493 7,307,997 -0.00(-2.76%)
Feb 06, 2024 0.0506 0.0521 0.0502 0.0507 4,307,363 +0.00(+0.40%)
Feb 05, 2024 0.0554 0.0554 0.0505 0.0505 5,776,765 -0.00(-5.43%)
Feb 02, 2024 0.0521 0.0565 0.0519 0.0534 3,738,338 +0.00(+1.91%)
Feb 01, 2024 0.0537 0.0540 0.0516 0.0524 5,078,326 -0.00(-2.96%)
Jan 31, 2024 0.0530 0.0570 0.0520 0.0540 10,096,259 +0.00(+3.25%)
Jan 30, 2024 0.0529 0.0530 0.0510 0.0523 3,896,230 -0.00(-1.69%)
Jan 29, 2024 0.0538 0.0539 0.0515 0.0532 5,967,602 +0.00(+1.33%)
Jan 26, 2024 0.0514 0.0530 0.0497 0.0525 7,613,298 +0.00(+0.96%)
Jan 25, 2024 0.0480 0.0535 0.0470 0.0520 16,297,463 +0.00(+10.40%)
Jan 24, 2024 0.0490 0.0493 0.0458 0.0471 7,162,920 -0.00(-0.84%)
Jan 23, 2024 0.0513 0.0515 0.0464 0.0475 11,898,623 -0.00(-6.13%)
Jan 22, 2024 0.0521 0.0538 0.0500 0.0506 9,890,601 -0.00(-2.50%)
Jan 19, 2024 0.0500 0.0521 0.0480 0.0519 9,954,414 +0.00(+4.64%)
Jan 18, 2024 0.0529 0.0535 0.0490 0.0496 14,018,693 -0.01(-10.63%)
Jan 17, 2024 0.0516 0.0600 0.0475 0.0555 26,999,606 +0.00(+6.94%)
Jan 16, 2024 0.0478 0.0580 0.0411 0.0519 44,676,664 +0.00(+7.45%)
Jan 12, 2024 0.0686 0.0700 0.0464 0.0483 133,938,656 +0.00(+7.81%)
Jan 11, 2024 0.0490 0.0490 0.0444 0.0448 9,200,682 -0.00(-7.05%)
Jan 10, 2024 0.0501 0.0515 0.0475 0.0482 7,357,279 -0.00(-4.37%)
Jan 09, 2024 0.0516 0.0516 0.0503 0.0504 5,068,139 -0.00(-2.89%)
Jan 08, 2024 0.0516 0.0536 0.0499 0.0519 9,615,721 +0.00(+0.58%)
Jan 05, 2024 0.0550 0.0559 0.0516 0.0516 5,046,270 -0.00(-6.18%)
Jan 04, 2024 0.0539 0.0550 0.0527 0.0550 3,865,441 +0.00(+0.00%)
Jan 03, 2024 0.0538 0.0565 0.0513 0.0550 6,681,969 +0.00(+1.10%)
Jan 02, 2024 0.0562 0.0565 0.0531 0.0544 7,567,962 -0.00(-3.20%)
Dec 29, 2023 0.0580 0.0580 0.0541 0.0562 8,522,405 +0.00(+1.08%)
Dec 28, 2023 0.0591 0.0591 0.0541 0.0556 13,575,814 -0.00(-7.33%)
Dec 27, 2023 0.0570 0.0612 0.0519 0.0600 16,079,330 +0.00(+7.14%)
Dec 26, 2023 0.0607 0.0616 0.0539 0.0560 14,091,403 -0.00(-8.05%)
Dec 22, 2023 0.0578 0.0632 0.0562 0.0609 11,108,450 +0.00(+6.65%)
Dec 21, 2023 0.0548 0.0700 0.0520 0.0571 15,967,200 -0.00(-4.19%)
Dec 20, 2023 0.0615 0.0639 0.0580 0.0596 14,300,392 -0.00(-3.56%)
Dec 19, 2023 0.0620 0.0640 0.0593 0.0618 12,319,956 -0.00(-3.44%)
Dec 18, 2023 0.0690 0.0724 0.0578 0.0640 48,021,732 -0.01(-14.67%)
Dec 15, 2023 0.1110 0.1150 0.0743 0.0750 86,518,496 -0.00(-4.09%)
Dec 14, 2023 0.0718 0.0874 0.0703 0.0782 25,387,360 +0.01(+10.92%)
Dec 13, 2023 0.0700 0.0735 0.0671 0.0705 9,573,823 -0.00(-5.62%)
Dec 12, 2023 0.0720 0.0762 0.0700 0.0747 16,202,032 -0.00(-2.73%)
Dec 11, 2023 0.0700 0.1020 0.0651 0.0768 79,661,560 +0.01(+16.36%)
Dec 08, 2023 0.0699 0.0720 0.0650 0.0660 4,151,444 -0.00(-5.71%)
Dec 07, 2023 0.0691 0.0710 0.0660 0.0700 3,647,803 +0.00(+3.24%)
Dec 06, 2023 0.0658 0.0714 0.0658 0.0678 3,843,997 -0.00(-1.88%)
Dec 05, 2023 0.0749 0.0749 0.0680 0.0691 4,137,475 -0.00(-5.21%)
Dec 04, 2023 0.0710 0.0748 0.0694 0.0729 5,132,543 +0.00(+6.58%)
Dec 01, 2023 0.0646 0.0700 0.0626 0.0684 6,549,266 +0.01(+9.27%)
Nov 30, 2023 0.0631 0.0638 0.0620 0.0626 2,515,888 -0.00(-0.63%)
Nov 29, 2023 0.0638 0.0649 0.0610 0.0630 5,044,762 +0.00(+1.45%)
Nov 28, 2023 0.0641 0.0668 0.0610 0.0621 3,644,490 -0.00(-2.20%)
Nov 27, 2023 0.0666 0.0683 0.0629 0.0635 3,910,409 -0.00(-5.51%)
Nov 24, 2023 0.0697 0.0697 0.0651 0.0672 1,998,540 +0.00(+2.75%)
Nov 22, 2023 0.0724 0.0724 0.0650 0.0654 4,928,090 -0.00(-4.53%)
Nov 21, 2023 0.0710 0.0730 0.0683 0.0685 4,534,226 -0.00(-3.66%)
Nov 20, 2023 0.0683 0.0780 0.0670 0.0711 8,208,302 +0.00(+2.75%)
Nov 17, 2023 0.0687 0.0720 0.0665 0.0692 4,037,851 +0.00(+3.28%)
Nov 16, 2023 0.0690 0.0705 0.0660 0.0670 3,299,914 -0.00(-2.90%)
Nov 15, 2023 0.0650 0.0715 0.0627 0.0690 5,707,898 -0.00(-3.50%)
Nov 14, 2023 0.0671 0.0750 0.0664 0.0715 10,953,701 +0.00(+5.15%)
Nov 13, 2023 0.0670 0.0690 0.0617 0.0680 7,405,756 +0.00(+4.78%)
Nov 10, 2023 0.0658 0.0669 0.0644 0.0649 5,654,314 -0.00(-2.26%)
Nov 09, 2023 0.0729 0.0735 0.0650 0.0664 9,377,999 -0.01(-9.04%)
Nov 08, 2023 0.0789 0.0789 0.0720 0.0730 5,472,283 -0.01(-8.06%)
Nov 07, 2023 0.0795 0.0835 0.0735 0.0794 14,551,006 +0.00(+3.25%)
Nov 06, 2023 0.0880 0.0880 0.0747 0.0769 10,551,945 -0.01(-8.56%)
Nov 03, 2023 0.0820 0.0888 0.0813 0.0841 6,875,342 +0.00(+2.69%)
Nov 02, 2023 0.0855 0.0855 0.0800 0.0819 6,433,001 -0.00(-1.33%)
Nov 01, 2023 0.0805 0.0833 0.0758 0.0830 5,991,716 +0.00(+2.98%)
Oct 31, 2023 0.0820 0.0830 0.0760 0.0806 3,540,968 -0.00(-1.83%)
Oct 30, 2023 0.0898 0.0898 0.0751 0.0821 9,880,010 -0.01(-8.78%)
Oct 27, 2023 0.0958 0.0963 0.0900 0.0900 6,112,698 -0.01(-6.25%)
Oct 26, 2023 0.0976 0.1022 0.0912 0.0960 6,520,954 -0.00(-1.64%)
Oct 25, 2023 0.1030 0.1060 0.0968 0.0976 8,301,203 -0.01(-7.92%)
Oct 24, 2023 0.1100 0.1116 0.1001 0.1060 14,768,949 -0.00(-3.99%)
Oct 23, 2023 0.1200 0.1260 0.1042 0.1104 44,251,264 +0.01(+12.20%)
Oct 20, 2023 0.1008 0.1029 0.0966 0.0984 5,747,584 -0.00(-3.62%)
Oct 19, 2023 0.1020 0.1071 0.1000 0.1021 3,522,941 -0.00(-1.54%)
Oct 18, 2023 0.1102 0.1116 0.0970 0.1037 7,118,556 -0.01(-6.32%)
Oct 17, 2023 0.1020 0.1139 0.1020 0.1107 6,578,709 +0.00(+3.46%)
Oct 16, 2023 0.1033 0.1125 0.1014 0.1070 5,702,762 +0.00(+2.98%)
Oct 13, 2023 0.1010 0.1041 0.0980 0.1039 5,372,163 +0.00(+3.49%)
Oct 12, 2023 0.1000 0.1040 0.0948 0.1004 6,787,538 +0.00(+0.30%)
Oct 11, 2023 0.1020 0.1028 0.0955 0.1001 5,686,899 -0.00(-2.25%)
Oct 10, 2023 0.1007 0.1049 0.1001 0.1024 6,029,988 +0.00(+1.69%)
Oct 09, 2023 0.1040 0.1040 0.0992 0.1007 6,524,410 -0.01(-6.59%)
Oct 06, 2023 0.0960 0.1120 0.0943 0.1078 11,461,343 +0.01(+6.84%)
Oct 05, 2023 0.1000 0.1090 0.0971 0.1009 9,191,618 -0.01(-5.88%)
Oct 04, 2023 0.1030 0.1100 0.1018 0.1072 8,379,864 +0.00(+1.13%)
Oct 03, 2023 0.1100 0.1180 0.1024 0.1060 14,140,500 -0.01(-4.85%)
Oct 02, 2023 0.1120 0.1147 0.1069 0.1114 14,446,327 -0.00(-0.45%)
Sep 29, 2023 0.1220 0.1350 0.0900 0.1119 56,228,524 -0.01(-8.88%)
Sep 28, 2023 0.1900 0.2048 0.1186 0.1228 185,201,360 -0.02(-12.22%)
Sep 27, 2023 0.1409 0.1599 0.1300 0.1399 41,813,368 +0.01(+9.55%)
Sep 26, 2023 0.1221 0.1311 0.1201 0.1277 2,479,538 +0.00(+2.74%)
Sep 25, 2023 0.1264 0.1290 0.1234 0.1243 1,789,871 -0.00(-2.13%)
Sep 22, 2023 0.1323 0.1325 0.1253 0.1270 1,093,468 -0.00(-3.13%)
Sep 21, 2023 0.1353 0.1353 0.1223 0.1311 2,169,793 -0.00(-3.60%)
Sep 20, 2023 0.1440 0.1568 0.1292 0.1360 7,475,284 -0.00(-1.45%)
Sep 19, 2023 0.1399 0.1430 0.1350 0.1380 1,240,399 -0.01(-4.17%)
Sep 18, 2023 0.1396 0.1500 0.1333 0.1440 2,879,167 +0.00(+2.71%)
Sep 15, 2023 0.1384 0.1419 0.1350 0.1402 2,833,033 +0.00(+0.21%)
Sep 14, 2023 0.1410 0.1416 0.1351 0.1399 2,659,043 -0.00(-0.64%)
Sep 13, 2023 0.1420 0.1440 0.1357 0.1408 1,850,314 +0.00(+0.57%)
Sep 12, 2023 0.1458 0.1500 0.1390 0.1400 2,245,694 -0.00(-2.71%)
Sep 11, 2023 0.1310 0.1569 0.1300 0.1439 6,254,051 +0.01(+8.69%)
Sep 08, 2023 0.1300 0.1350 0.1237 0.1324 5,338,136 -0.01(-4.06%)
Sep 07, 2023 0.1501 0.1504 0.1210 0.1380 6,130,020 -0.01(-9.69%)
Sep 06, 2023 0.1597 0.1623 0.1460 0.1528 3,930,230 -0.00(-1.42%)
Sep 05, 2023 0.1800 0.1800 0.1523 0.1550 11,318,306 -0.01(-8.45%)
Sep 01, 2023 0.1633 0.1699 0.1620 0.1693 1,822,497 +0.01(+3.74%)
Aug 31, 2023 0.1700 0.1700 0.1630 0.1632 2,572,299 -0.00(-1.45%)
Aug 30, 2023 0.1690 0.1711 0.1628 0.1656 2,464,636 -0.00(-2.36%)
Aug 29, 2023 0.1654 0.1736 0.1650 0.1696 3,509,453 +0.00(+1.86%)
Aug 28, 2023 0.1688 0.1713 0.1625 0.1665 1,624,398 -0.00(-1.25%)
Aug 25, 2023 0.1650 0.1689 0.1610 0.1686 2,581,619 +0.00(+2.12%)
Aug 24, 2023 0.1721 0.1736 0.1610 0.1651 3,318,653 -0.00(-2.88%)
Aug 23, 2023 0.1800 0.1800 0.1650 0.1700 4,805,470 -0.01(-6.44%)
Aug 22, 2023 0.1885 0.1885 0.1720 0.1817 4,569,214 -0.01(-4.97%)
Aug 21, 2023 0.1736 0.1980 0.1668 0.1912 10,211,854 +0.01(+4.20%)
Aug 18, 2023 0.1800 0.1869 0.1723 0.1835 5,528,780 -0.00(-1.87%)
Aug 17, 2023 0.2300 0.2329 0.1720 0.1870 30,904,506 -0.02(-8.78%)
Aug 16, 2023 0.1875 0.2120 0.1700 0.2050 16,585,452 +0.03(+13.95%)
Aug 15, 2023 0.1600 0.1899 0.1560 0.1799 9,051,978 -0.00(-1.64%)
Aug 14, 2023 0.1681 0.1935 0.1600 0.1829 14,262,229 +0.02(+15.18%)
Aug 11, 2023 0.1550 0.1619 0.1525 0.1588 2,341,378 -0.00(-0.75%)
Aug 10, 2023 0.1600 0.1600 0.1506 0.1600 2,287,764 +0.00(+1.78%)
Aug 09, 2023 0.1600 0.1639 0.1530 0.1572 3,358,090 -0.00(-2.96%)
Aug 08, 2023 0.1610 0.1670 0.1600 0.1620 3,384,356 -0.01(-4.71%)
Aug 07, 2023 0.1800 0.1824 0.1630 0.1700 5,100,665 -0.01(-6.85%)
Aug 04, 2023 0.1780 0.1970 0.1770 0.1825 8,082,625 +0.01(+4.29%)
Aug 03, 2023 0.1700 0.1860 0.1690 0.1750 9,350,615 -0.02(-9.33%)
Aug 02, 2023 0.1850 0.2099 0.1780 0.1930 13,399,098 -0.01(-3.55%)
Aug 01, 2023 0.2200 0.2170 0.1925 0.2001 14,691,658 -0.02(-7.40%)
Jul 31, 2023 0.2536 0.2590 0.2069 0.2161 28,801,744 -0.03(-10.44%)
Jul 28, 2023 0.2415 0.2820 0.2250 0.2413 52,166,016 +0.04(+19.46%)
Jul 27, 2023 0.2267 0.2360 0.1901 0.2020 19,110,368 -0.05(-19.81%)
Jul 26, 2023 0.2775 0.2846 0.2216 0.2519 35,284,952 -0.04(-12.72%)
Jul 25, 2023 0.2510 0.3980 0.1538 0.2886 266,369,264 +0.14(+89.49%)
Jul 24, 2023 0.1580 0.1580 0.1470 0.1523 823,900 -0.00(-0.59%)
Jul 21, 2023 0.1600 0.1600 0.1500 0.1532 1,096,636 -0.01(-4.13%)
Jul 20, 2023 0.1617 0.1617 0.1523 0.1598 680,981 -0.00(-0.13%)
Jul 19, 2023 0.1688 0.1688 0.1540 0.1600 737,733 +0.00(+0.00%)
Jul 18, 2023 0.1688 0.1688 0.1580 0.1600 788,245 -0.00(-1.23%)
Jul 17, 2023 0.1710 0.1716 0.1530 0.1620 1,980,278 -0.01(-3.86%)
Jul 14, 2023 0.1752 0.1779 0.1650 0.1685 977,472 -0.01(-3.99%)
Jul 13, 2023 0.1830 0.1830 0.1701 0.1755 2,064,389 -0.01(-4.10%)
Jul 12, 2023 0.1900 0.1960 0.1700 0.1830 3,714,556 -0.00(-0.22%)
Jul 11, 2023 0.1750 0.1849 0.1699 0.1834 768,101 +0.01(+4.80%)
Jul 10, 2023 0.1833 0.1833 0.1749 0.1750 482,964 -0.01(-4.84%)
Jul 07, 2023 0.1800 0.1850 0.1731 0.1839 429,295 +0.00(+0.66%)
Jul 06, 2023 0.1850 0.1860 0.1707 0.1827 738,925 -0.01(-2.77%)
Jul 05, 2023 0.1888 0.1900 0.1700 0.1879 1,111,310 +0.00(+1.02%)
Jul 03, 2023 0.1875 0.1895 0.1795 0.1860 1,015,303 +0.01(+3.91%)
Jun 30, 2023 0.1800 0.1820 0.1750 0.1790 673,851 +0.00(+0.00%)
Jun 29, 2023 0.1813 0.1813 0.1700 0.1790 710,885 -0.00(-0.17%)
Jun 28, 2023 0.1849 0.1849 0.1720 0.1793 673,044 -0.00(-0.39%)
Jun 27, 2023 0.1790 0.1858 0.1730 0.1800 1,052,077 +0.00(+0.28%)
Jun 26, 2023 0.1680 0.1800 0.1680 0.1795 881,859 -0.00(-0.28%)
Jun 23, 2023 0.1888 0.1888 0.1080 0.1800 4,543,256 -0.01(-4.66%)
Jun 22, 2023 0.1998 0.1998 0.1875 0.1888 2,025,186 -0.01(-5.36%)
Jun 21, 2023 0.2000 0.2000 0.1876 0.1995 3,003,051 -0.00(-0.25%)
Jun 20, 2023 0.2020 0.2400 0.1959 0.2000 12,488,724 +0.00(+1.88%)
Jun 16, 2023 0.2055 0.2131 0.1963 0.1963 2,512,218 -0.01(-6.88%)
Jun 15, 2023 0.2150 0.2194 0.2046 0.2108 1,321,434 +0.00(+1.15%)
Jun 14, 2023 0.2080 0.2150 0.2026 0.2084 1,451,484 +0.00(+0.29%)
Jun 13, 2023 0.2050 0.2099 0.1900 0.2078 2,765,964 +0.00(+1.86%)
Jun 12, 2023 0.2000 0.2099 0.1993 0.2040 1,425,369 +0.00(+2.00%)
Jun 09, 2023 0.2025 0.2050 0.1950 0.2000 2,202,923 -0.00(-1.48%)
Jun 08, 2023 0.2007 0.2050 0.1861 0.2030 1,669,674 +0.00(+1.55%)
Jun 07, 2023 0.2100 0.2100 0.1919 0.1999 2,478,293 -0.01(-4.22%)
Jun 06, 2023 0.2100 0.2107 0.2000 0.2087 1,037,688 +0.00(+0.10%)
Jun 05, 2023 0.2030 0.2150 0.1930 0.2085 1,438,396 +0.01(+4.25%)
Jun 02, 2023 0.2000 0.2079 0.1905 0.2000 1,774,785 +0.01(+2.56%)
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.