Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 0.3600 0.5395 0.2954 0.3974 180,069,248 +0.21(+114.81%)
May 30, 2023 0.1850 0.1850 0.1800 0.1850 67,595 +0.00(+0.22%)
May 26, 2023 0.1850 0.1850 0.1739 0.1846 110,647 +0.00(+1.93%)
May 25, 2023 0.1900 0.1902 0.1775 0.1811 95,179 -0.00(-2.06%)
May 24, 2023 0.2000 0.2000 0.1779 0.1849 179,118 -0.01(-6.00%)
May 23, 2023 0.2100 0.2100 0.1880 0.1967 328,427 -0.02(-10.67%)
May 22, 2023 0.2001 0.2278 0.2001 0.2202 536,922 +0.02(+10.10%)
May 19, 2023 0.2050 0.2050 0.1961 0.2000 38,519 -0.00(-1.96%)
May 18, 2023 0.2000 0.2088 0.1900 0.2040 88,185 -0.00(-2.30%)
May 17, 2023 0.2000 0.2090 0.1910 0.2088 64,869 +0.01(+3.11%)
May 16, 2023 0.2100 0.2171 0.2000 0.2025 136,696 -0.01(-5.02%)
May 15, 2023 0.2085 0.2161 0.2010 0.2132 152,546 -0.01(-3.05%)
May 12, 2023 0.2255 0.2255 0.2030 0.2199 182,701 -0.00(-0.05%)
May 11, 2023 0.2100 0.2340 0.2003 0.2200 535,273 +0.02(+9.89%)
May 10, 2023 0.2024 0.2064 0.1900 0.2002 208,178 +0.00(+0.10%)
May 09, 2023 0.1800 0.2048 0.1750 0.2000 783,301 +0.02(+12.68%)
May 08, 2023 0.1800 0.1898 0.1753 0.1775 98,960 +0.00(+0.40%)
May 05, 2023 0.1768 0.1800 0.1701 0.1768 242,015 -0.00(-1.78%)
May 04, 2023 0.1610 0.1800 0.1601 0.1800 197,699 +0.02(+10.09%)
May 03, 2023 0.1611 0.1775 0.1601 0.1635 214,581 -0.00(-0.79%)
May 02, 2023 0.1700 0.1915 0.1600 0.1648 329,359 -0.02(-9.05%)
May 01, 2023 0.1900 0.1900 0.1750 0.1812 237,562 +0.00(+0.78%)
Apr 28, 2023 0.1900 0.1905 0.1675 0.1798 450,254 -0.01(-4.92%)
Apr 27, 2023 0.1900 0.1999 0.1711 0.1891 210,783 -0.00(-0.47%)
Apr 26, 2023 0.2100 0.2099 0.1600 0.1900 614,411 -0.02(-11.21%)
Apr 25, 2023 0.2280 0.2300 0.2010 0.2140 219,475 -0.01(-6.06%)
Apr 24, 2023 0.2400 0.2443 0.2250 0.2278 52,868 -0.00(-2.11%)
Apr 21, 2023 0.2318 0.2500 0.2200 0.2327 320,052 -0.01(-2.64%)
Apr 20, 2023 0.2370 0.2438 0.2200 0.2390 541,709 +0.01(+5.85%)
Apr 19, 2023 0.2353 0.2400 0.2200 0.2258 334,875 -0.01(-5.96%)
Apr 18, 2023 0.2311 0.2550 0.2311 0.2401 519,385 +0.00(+1.95%)
Apr 17, 2023 0.2300 0.2565 0.2241 0.2355 295,018 +0.02(+7.05%)
Apr 14, 2023 0.2300 0.2300 0.2200 0.2200 237,620 -0.01(-4.35%)
Apr 13, 2023 0.2200 0.2354 0.2100 0.2300 259,463 +0.01(+4.55%)
Apr 12, 2023 0.2223 0.2350 0.2200 0.2200 174,679 -0.00(-1.70%)
Apr 11, 2023 0.2500 0.2500 0.2030 0.2238 415,121 -0.03(-10.08%)
Apr 10, 2023 0.2560 0.2629 0.2302 0.2489 353,093 -0.02(-5.86%)
Apr 06, 2023 0.2600 0.2750 0.2136 0.2644 688,611 -0.00(-0.30%)
Apr 05, 2023 0.2571 0.2779 0.2571 0.2652 248,382 +0.00(+0.04%)
Apr 04, 2023 0.2621 0.2760 0.2600 0.2651 383,973 -0.01(-4.64%)
Apr 03, 2023 0.3000 0.3000 0.1500 0.2780 1,294,786 -0.04(-11.49%)
Mar 31, 2023 0.3390 0.3390 0.3001 0.3141 519,787 -0.03(-8.51%)
Mar 30, 2023 0.3625 0.3700 0.3300 0.3433 493,970 -0.03(-8.13%)
Mar 29, 2023 0.3801 0.3998 0.3599 0.3737 288,412 -0.02(-4.64%)
Mar 28, 2023 0.3857 0.4018 0.3798 0.3919 188,078 +0.00(+0.49%)
Mar 27, 2023 0.3999 0.4000 0.3568 0.3900 264,841 -0.01(-2.50%)
Mar 24, 2023 0.4000 0.4100 0.3911 0.4000 268,969 -0.01(-2.44%)
Mar 23, 2023 0.3631 0.4289 0.3600 0.4100 591,570 +0.05(+12.92%)
Mar 22, 2023 0.3522 0.3827 0.3513 0.3631 215,217 +0.00(+0.86%)
Mar 21, 2023 0.3727 0.3777 0.3498 0.3600 338,428 -0.01(-1.80%)
Mar 20, 2023 0.3750 0.3934 0.3500 0.3666 385,406 -0.01(-1.56%)
Mar 17, 2023 0.3700 0.4000 0.3551 0.3724 723,931 -0.00(-1.25%)
Mar 16, 2023 0.4100 0.4100 0.3577 0.3771 801,326 -0.04(-8.94%)
Mar 15, 2023 0.3957 0.4229 0.3956 0.4141 1,212,528 -0.01(-1.87%)
Mar 14, 2023 0.5099 0.5112 0.3502 0.4220 5,432,245 -0.12(-22.57%)
Mar 13, 2023 0.6301 0.6490 0.4820 0.5450 30,619,076 +0.09(+18.66%)
Mar 10, 2023 0.4700 0.4880 0.4500 0.4593 126,567 -0.00(-0.76%)
Mar 09, 2023 0.5092 0.5249 0.4500 0.4628 286,485 -0.06(-11.85%)
Mar 08, 2023 0.5200 0.5470 0.5000 0.5250 124,475 -0.01(-2.20%)
Mar 07, 2023 0.5300 0.5495 0.5063 0.5368 102,949 +0.00(+0.90%)
Mar 06, 2023 0.5200 0.5399 0.5200 0.5320 155,683 +0.01(+1.57%)
Mar 03, 2023 0.5100 0.5320 0.5020 0.5238 173,042 +0.00(+0.46%)
Mar 02, 2023 0.5280 0.5320 0.4800 0.5214 278,223 +0.01(+2.24%)
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.