Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.4250 0.4650 0.4250 0.4450 209,355 +0.02(+4.71%)
Jan 30, 2024 0.3900 0.4300 0.3850 0.4250 227,760 +0.03(+8.97%)
Jan 29, 2024 0.3850 0.3900 0.3700 0.3900 182,772 +0.01(+1.30%)
Jan 26, 2024 0.4050 0.4050 0.3800 0.3850 163,299 -0.02(-6.10%)
Jan 25, 2024 0.4150 0.4250 0.4000 0.4100 487,666 -0.01(-2.38%)
Jan 24, 2024 0.4250 0.4250 0.4100 0.4200 220,915 -0.01(-1.18%)
Jan 23, 2024 0.4250 0.4500 0.4200 0.4250 158,223 -0.01(-1.16%)
Jan 22, 2024 0.4100 0.4300 0.4100 0.4300 137,950 +0.01(+2.38%)
Jan 19, 2024 0.4200 0.4350 0.4100 0.4200 88,059 -0.01(-2.33%)
Jan 18, 2024 0.4350 0.4350 0.4200 0.4300 66,850 -0.01(-2.27%)
Jan 17, 2024 0.4350 0.4400 0.4350 0.4400 40,540 +0.00(+0.00%)
Jan 16, 2024 0.4550 0.4550 0.4350 0.4400 29,455 -0.02(-3.30%)
Jan 15, 2024 0.4350 0.4550 0.4250 0.4550 53,365 +0.02(+4.60%)
Jan 12, 2024 0.4350 0.4400 0.4300 0.4350 59,722 +0.01(+1.16%)
Jan 11, 2024 0.4800 0.4800 0.4250 0.4300 241,407 -0.04(-7.53%)
Jan 10, 2024 0.5100 0.5200 0.4650 0.4650 174,992 -0.04(-8.82%)
Jan 09, 2024 0.5300 0.5300 0.4950 0.5100 166,572 -0.03(-5.56%)
Jan 08, 2024 0.5200 0.5400 0.5200 0.5400 6,000 +0.02(+3.85%)
Jan 05, 2024 0.5500 0.5500 0.5100 0.5200 65,292 -0.03(-5.45%)
Jan 04, 2024 0.5600 0.5600 0.5400 0.5500 42,000 -0.01(-1.79%)
Jan 03, 2024 0.5800 0.5800 0.5400 0.5600 187,983 -0.01(-1.75%)
Jan 02, 2024 0.5800 0.6300 0.5700 0.5700 162,864 +0.01(+1.79%)
Dec 29, 2023 0.5600 0 +0.01(+1.82%)
Dec 28, 2023 0.5400 0.5500 0.5400 0.5500 27,500 +0.02(+3.77%)
Dec 27, 2023 0.5200 0.5500 0.5200 0.5300 63,950 +0.03(+6.00%)
Dec 22, 2023 0.5000 0 +0.00(+0.00%)
Dec 21, 2023 0.5000 0.6100 0.4950 0.5000 184,343 +0.00(+0.00%)
Dec 20, 2023 0.4900 0.5200 0.4900 0.5000 214,501 +0.03(+6.38%)
Dec 19, 2023 0.4150 0.4700 0.4100 0.4700 330,963 +0.06(+14.63%)
Dec 18, 2023 0.4200 0.4200 0.4100 0.4100 41,992 +0.00(+1.23%)
Dec 15, 2023 0.4050 0.4150 0.4050 0.4050 101,725 +0.00(+0.00%)
Dec 14, 2023 0.4100 0.4100 0.4000 0.4050 86,618 -0.00(-1.22%)
Dec 13, 2023 0.4150 0.4150 0.4050 0.4100 74,500 +0.01(+2.50%)
Dec 12, 2023 0.4100 0.4150 0.4000 0.4000 35,591 -0.01(-3.61%)
Dec 11, 2023 0.4300 0.4300 0.4000 0.4150 107,048 -0.02(-3.49%)
Dec 08, 2023 0.4100 0.4300 0.4050 0.4300 354,300 +0.02(+4.88%)
Dec 07, 2023 0.4150 0.4150 0.4050 0.4100 79,915 -0.01(-1.20%)
Dec 06, 2023 0.4400 0.4400 0.4100 0.4150 187,744 -0.02(-4.60%)
Dec 05, 2023 0.4350 0.4500 0.4250 0.4350 99,150 -0.01(-1.14%)
Dec 04, 2023 0.4300 0.4450 0.4250 0.4400 69,031 +0.00(+0.00%)
Dec 01, 2023 0.4600 0.4600 0.4400 0.4400 122,000 -0.02(-3.30%)
Nov 30, 2023 0.4650 0.4700 0.4450 0.4550 48,000 -0.01(-1.09%)
Nov 29, 2023 0.4400 0.4600 0.4400 0.4600 77,435 +0.02(+3.37%)
Nov 28, 2023 0.4500 0.4650 0.4250 0.4450 87,112 +0.00(+0.00%)
Nov 27, 2023 0.4750 0.4750 0.4350 0.4450 120,650 -0.03(-6.32%)
Nov 24, 2023 0.4600 0.4800 0.4600 0.4750 38,338 +0.01(+3.26%)
Nov 23, 2023 0.4600 0.4750 0.4600 0.4600 35,100 -0.01(-1.08%)
Nov 22, 2023 0.4600 0.4750 0.4600 0.4650 20,515 +0.00(+0.00%)
Nov 21, 2023 0.4650 0.4700 0.4350 0.4650 77,842 +0.01(+2.20%)
Nov 20, 2023 0.4850 0.4850 0.4500 0.4550 72,953 -0.03(-6.19%)
Nov 17, 2023 0.4800 0.4900 0.4700 0.4850 67,000 +0.00(+0.00%)
Nov 16, 2023 0.4900 0.4900 0.4700 0.4850 52,000 -0.01(-1.02%)
Nov 15, 2023 0.4800 0.5000 0.4750 0.4900 48,528 +0.00(+0.00%)
Nov 14, 2023 0.4850 0.5100 0.4850 0.4900 74,901 +0.01(+2.08%)
Nov 13, 2023 0.4950 0.4950 0.4750 0.4800 36,671 -0.01(-2.04%)
Nov 10, 2023 0.4850 0.5100 0.4800 0.4900 35,200 +0.01(+1.03%)
Nov 09, 2023 0.4950 0.4950 0.4650 0.4850 45,529 -0.01(-1.02%)
Nov 08, 2023 0.4950 0.5100 0.4850 0.4900 80,465 +0.00(+0.00%)
Nov 07, 2023 0.5100 0.5100 0.4500 0.4900 179,130 -0.02(-3.92%)
Nov 06, 2023 0.4950 0.5200 0.4850 0.5100 193,350 +0.04(+7.37%)
Nov 03, 2023 0.4350 0.4900 0.4350 0.4750 79,500 +0.04(+9.20%)
Nov 02, 2023 0.4250 0.4350 0.4250 0.4350 77,400 +0.02(+3.57%)
Nov 01, 2023 0.4250 0.4250 0.4050 0.4200 61,600 +0.00(+0.00%)
Oct 31, 2023 0.4150 0.4300 0.4000 0.4200 54,106 +0.01(+2.44%)
Oct 30, 2023 0.4300 0.4600 0.4100 0.4100 104,872 -0.01(-2.38%)
Oct 27, 2023 0.4300 0.4450 0.4150 0.4200 189,946 -0.01(-2.33%)
Oct 26, 2023 0.4300 0.4300 0.4200 0.4300 46,420 +0.01(+1.18%)
Oct 25, 2023 0.4400 0.4400 0.4200 0.4250 101,802 -0.01(-1.16%)
Oct 24, 2023 0.4450 0.4450 0.4300 0.4300 107,856 -0.01(-2.27%)
Oct 23, 2023 0.4650 0.4650 0.4400 0.4400 115,917 -0.03(-5.38%)
Oct 20, 2023 0.4700 0.4750 0.4500 0.4650 161,158 -0.00(-1.06%)
Oct 19, 2023 0.4900 0.4900 0.4700 0.4700 61,780 -0.02(-3.09%)
Oct 18, 2023 0.4600 0.4950 0.4600 0.4850 75,503 +0.02(+4.30%)
Oct 17, 2023 0.4800 0.4800 0.4650 0.4650 24,174 -0.00(-1.06%)
Oct 16, 2023 0.4600 0.4800 0.4600 0.4700 82,187 +0.01(+2.17%)
Oct 13, 2023 0.4800 0.4800 0.4600 0.4600 109,233 -0.02(-4.17%)
Oct 12, 2023 0.4800 0.4900 0.4650 0.4800 26,969 +0.01(+1.05%)
Oct 11, 2023 0.4950 0.4950 0.4400 0.4750 115,790 -0.01(-2.06%)
Oct 10, 2023 0.5000 0.5000 0.4800 0.4850 78,643 -0.02(-3.00%)
Oct 06, 2023 0.5000 0 +0.00(+0.00%)
Oct 05, 2023 0.5100 0.5200 0.4930 0.5000 41,402 +0.00(+0.00%)
Oct 04, 2023 0.5100 0.5400 0.5000 0.5000 39,500 +0.00(+0.00%)
Oct 03, 2023 0.5200 0.5400 0.5000 0.5000 132,000 -0.02(-3.85%)
Oct 02, 2023 0.5300 0.5450 0.5100 0.5200 46,757 +0.00(+0.00%)
Sep 29, 2023 0.5200 0.5400 0.5100 0.5200 79,550 +0.01(+1.96%)
Sep 28, 2023 0.5000 0.5200 0.4900 0.5100 119,768 +0.02(+4.08%)
Sep 27, 2023 0.5100 0.5300 0.4550 0.4900 304,336 -0.01(-2.00%)
Sep 26, 2023 0.5200 0.5400 0.5000 0.5000 106,668 -0.03(-5.66%)
Sep 25, 2023 0.5500 0.5300 0.5200 0.5300 114,068 -0.02(-3.64%)
Sep 22, 2023 0.5600 0.5800 0.5300 0.5500 165,379 +0.00(+0.00%)
Sep 21, 2023 0.6000 0.6000 0.5400 0.5500 156,882 -0.04(-6.78%)
Sep 20, 2023 0.5900 0.5900 0.5700 0.5900 81,800 +0.02(+3.51%)
Sep 19, 2023 0.6200 0.6200 0.5700 0.5700 104,205 -0.03(-5.00%)
Sep 18, 2023 0.6300 0.6300 0.5850 0.6000 145,973 -0.04(-6.25%)
Sep 15, 2023 0.6500 0.6600 0.6400 0.6400 77,126 -0.01(-1.54%)
Sep 14, 2023 0.6400 0.6600 0.6400 0.6500 109,428 +0.00(+0.00%)
Sep 13, 2023 0.6700 0.6700 0.6250 0.6500 49,058 +0.00(+0.00%)
Sep 12, 2023 0.6400 0.6600 0.6400 0.6500 44,280 +0.00(+0.00%)
Sep 11, 2023 0.6500 0.6700 0.6300 0.6500 84,165 +0.00(+0.00%)
Sep 08, 2023 0.6200 0.6500 0.6200 0.6500 45,274 +0.02(+3.17%)
Sep 07, 2023 0.6300 0.6350 0.6300 0.6300 126,800 -0.01(-1.56%)
Sep 06, 2023 0.6400 0.6400 0.6050 0.6400 413,889 -0.01(-1.54%)
Sep 05, 2023 0.6000 0.6500 0.5700 0.6500 302,508 +0.04(+6.56%)
Sep 01, 2023 0.6100 0 +0.01(+1.67%)
Aug 31, 2023 0.5900 0.6100 0.5800 0.6000 146,500 +0.02(+3.45%)
Aug 30, 2023 0.5900 0.5900 0.5700 0.5800 272,000 -0.01(-1.69%)
Aug 29, 2023 0.5900 0.6000 0.5900 0.5900 301,410 +0.00(+0.00%)
Aug 28, 2023 0.6200 0.6200 0.5900 0.5900 86,180 -0.01(-1.67%)
Aug 25, 2023 0.5900 0.6200 0.5800 0.6000 50,360 +0.02(+3.45%)
Aug 24, 2023 0.6000 0.6200 0.5800 0.5800 349,633 -0.02(-2.52%)
Aug 23, 2023 0.6300 0.6300 0.5900 0.5950 136,408 -0.04(-5.56%)
Aug 22, 2023 0.6200 0.6400 0.6100 0.6300 211,516 +0.01(+1.61%)
Aug 21, 2023 0.6500 0.6500 0.6200 0.6200 142,900 -0.02(-3.13%)
Aug 18, 2023 0.6800 0.6900 0.6400 0.6400 287,526 -0.03(-4.48%)
Aug 17, 2023 0.6700 0.6800 0.6700 0.6700 78,357 +0.01(+1.52%)
Aug 16, 2023 0.6800 0.6800 0.6600 0.6600 49,698 +0.00(+0.00%)
Aug 15, 2023 0.7100 0.7100 0.6600 0.6600 502,376 -0.02(-2.94%)
Aug 14, 2023 0.6600 0.7100 0.6300 0.6800 304,160 +0.03(+4.62%)
Aug 11, 2023 0.6700 0.6700 0.6400 0.6500 151,582 +0.01(+1.56%)
Aug 10, 2023 0.5700 0.6500 0.5700 0.6400 90,124 +0.07(+12.28%)
Aug 09, 2023 0.5900 0.6000 0.5650 0.5700 463,411 -0.01(-1.72%)
Aug 08, 2023 0.6100 0.6200 0.5500 0.5800 415,398 -0.01(-1.69%)
Aug 04, 2023 0.5900 0 +0.00(+0.00%)
Aug 03, 2023 0.6100 0.6200 0.5750 0.5900 224,697 -0.03(-4.84%)
Aug 02, 2023 0.6400 0.6500 0.6100 0.6200 359,138 -0.04(-6.06%)
Aug 01, 2023 0.7300 0.7300 0.6500 0.6600 404,881 -0.07(-9.59%)
Jul 31, 2023 0.7800 0.8200 0.7100 0.7300 398,497 -0.04(-5.19%)
Jul 28, 2023 0.7600 0.7900 0.7100 0.7700 79,018 +0.02(+2.67%)
Jul 27, 2023 0.7400 0.7700 0.7300 0.7500 103,500 +0.01(+1.35%)
Jul 26, 2023 0.7500 0.7900 0.7400 0.7400 52,675 -0.02(-2.63%)
Jul 25, 2023 0.6600 0.8000 0.6600 0.7600 288,700 +0.11(+16.92%)
Jul 24, 2023 0.6600 0.6600 0.6400 0.6500 96,250 +0.00(+0.00%)
Jul 21, 2023 0.6200 0.6500 0.6200 0.6500 63,677 +0.03(+4.84%)
Jul 20, 2023 0.6200 0.6200 0.6100 0.6200 278,300 -0.01(-1.59%)
Jul 19, 2023 0.6300 0.6300 0.6000 0.6300 157,741 +0.00(+0.00%)
Jul 18, 2023 0.6600 0.6600 0.6100 0.6300 127,519 -0.03(-4.55%)
Jul 17, 2023 0.6600 0.6800 0.6600 0.6600 19,500 +0.00(+0.00%)
Jul 14, 2023 0.6700 0.6700 0.6400 0.6600 152,319 +0.01(+1.54%)
Jul 13, 2023 0.6700 0.6700 0.6500 0.6500 107,260 -0.01(-1.52%)
Jul 12, 2023 0.6700 0.7000 0.6500 0.6600 204,055 -0.01(-1.49%)
Jul 11, 2023 0.6400 0.6700 0.6400 0.6700 43,940 +0.03(+4.69%)
Jul 10, 2023 0.7000 0.7200 0.6400 0.6400 114,000 -0.01(-1.54%)
Jul 07, 2023 0.7000 0.7200 0.6500 0.6500 73,728 -0.05(-7.14%)
Jul 06, 2023 0.7200 0.7400 0.7000 0.7000 61,167 -0.01(-1.41%)
Jul 05, 2023 0.6700 0.7500 0.6400 0.7100 232,536 +0.05(+7.58%)
Jul 04, 2023 0.6200 0.6600 0.6100 0.6600 94,586 +0.06(+10.00%)
Jun 30, 2023 0.6000 0 +0.03(+5.26%)
Jun 29, 2023 0.5800 0.5800 0.5600 0.5700 171,215 -0.02(-3.39%)
Jun 28, 2023 0.6300 0.6300 0.5700 0.5900 88,428 -0.03(-4.84%)
Jun 27, 2023 0.6000 0.6200 0.5900 0.6200 88,921 +0.02(+3.33%)
Jun 26, 2023 0.5800 0.6000 0.5800 0.6000 267,325 +0.01(+1.69%)
Jun 23, 2023 0.5900 0.5900 0.5800 0.5900 168,502 +0.00(+0.00%)
Jun 22, 2023 0.5900 0.6000 0.5600 0.5900 233,814 +0.00(+0.00%)
Jun 21, 2023 0.6300 0.6300 0.5800 0.5900 209,324 -0.02(-3.28%)
Jun 20, 2023 0.6300 0.6300 0.6000 0.6100 275,094 -0.02(-3.17%)
Jun 19, 2023 0.6500 0.6600 0.6300 0.6300 153,450 -0.03(-4.55%)
Jun 16, 2023 0.6600 0.6600 0.6400 0.6600 112,558 +0.01(+1.54%)
Jun 15, 2023 0.6300 0.6550 0.6300 0.6500 75,943 -0.24(-26.97%)
May 08, 2023 0.9100 0.9300 0.8800 0.8900 141,988 -0.01(-1.11%)
May 05, 2023 0.9100 0.9100 0.8900 0.9000 75,310 +0.00(+0.00%)
May 04, 2023 0.9000 0.9000 0.8500 0.9000 99,424 +0.04(+4.65%)
May 03, 2023 0.8500 0.9050 0.8300 0.8600 131,725 +0.04(+4.88%)
May 02, 2023 0.8400 0.8400 0.8200 0.8200 304,303 -0.02(-2.38%)
May 01, 2023 0.8500 0.8800 0.8300 0.8400 202,000 -0.03(-3.45%)
Apr 28, 2023 0.9100 0.9100 0.8600 0.8700 162,782 -0.04(-4.40%)
Apr 27, 2023 0.9300 0.9700 0.9000 0.9100 157,790 -0.01(-1.09%)
Apr 26, 2023 0.9200 0.9700 0.9200 0.9200 125,720 -0.01(-1.08%)
Apr 25, 2023 1.000 1.000 0.9300 0.9300 180,232 -0.07(-7.00%)
Apr 24, 2023 1.000 1.030 0.9900 1.000 109,583 +0.00(+0.00%)
Apr 21, 2023 0.9900 1.010 0.9800 1.000 131,256 -0.02(-1.96%)
Apr 20, 2023 1.040 1.040 1.000 1.020 285,900 -0.02(-1.92%)
Apr 19, 2023 1.070 1.070 1.040 1.040 190,330 -0.04(-3.70%)
Apr 18, 2023 1.060 1.100 1.060 1.080 184,499 +0.02(+1.89%)
Apr 17, 2023 1.070 1.080 1.020 1.060 270,734 -0.01(-0.93%)
Apr 14, 2023 1.060 1.080 1.040 1.070 335,391 +0.02(+1.90%)
Apr 13, 2023 1.050 1.080 1.040 1.050 114,685 +0.00(+0.00%)
Apr 12, 2023 0.9900 1.070 0.9800 1.050 748,854 +0.05(+5.00%)
Apr 11, 2023 0.9800 1.030 0.9400 1.000 516,668 +0.07(+7.53%)
Apr 10, 2023 0.9500 0.9500 0.9100 0.9300 93,550 -0.03(-3.12%)
Apr 06, 2023 0.9600 0 +0.02(+2.13%)
Apr 05, 2023 0.9400 0.9500 0.9100 0.9400 199,363 -0.01(-1.05%)
Apr 04, 2023 0.9600 1.000 0.9400 0.9500 181,783 -0.01(-1.04%)
Apr 03, 2023 1.000 1.020 0.9300 0.9600 206,696 -0.06(-5.88%)
Mar 31, 2023 1.040 1.060 0.9900 1.020 209,628 -0.01(-0.97%)
Mar 30, 2023 0.9500 1.030 0.9400 1.030 365,518 +0.10(+10.75%)
Mar 29, 2023 0.9000 0.9600 0.9000 0.9300 253,520 +0.03(+3.33%)
Mar 28, 2023 0.8700 0.9100 0.8700 0.9000 183,560 +0.03(+3.45%)
Mar 27, 2023 0.9000 0.9100 0.8500 0.8700 178,556 -0.04(-4.40%)
Mar 24, 2023 0.9000 0.9300 0.8800 0.9100 146,347 +0.00(+0.00%)
Mar 23, 2023 0.9300 0.9600 0.8500 0.9100 187,059 -0.02(-2.15%)
Mar 22, 2023 0.9000 0.9800 0.8800 0.9300 172,710 +0.02(+2.20%)
Mar 21, 2023 0.9200 0.9300 0.8900 0.9100 105,275 +0.00(+0.00%)
Mar 20, 2023 0.8800 0.9100 0.8700 0.9100 198,141 +0.05(+5.81%)
Mar 17, 2023 0.8900 0.9100 0.8200 0.8600 365,435 -0.04(-4.44%)
Mar 16, 2023 0.9000 0.9500 0.8800 0.9000 164,784 +0.00(+0.00%)
Mar 15, 2023 0.9700 0.9700 0.8700 0.9000 322,962 -0.11(-10.89%)
Mar 14, 2023 0.8900 1.030 0.8900 1.010 519,678 +0.09(+9.78%)
Mar 13, 2023 0.8700 0.9200 0.8100 0.9200 422,259 +0.02(+2.22%)
Mar 10, 2023 0.9900 0.9900 0.8700 0.9000 664,337 -0.08(-8.16%)
Mar 09, 2023 1.070 1.100 0.9700 0.9800 352,622 -0.08(-7.55%)
Mar 08, 2023 1.000 1.070 0.9700 1.060 230,360 +0.06(+6.00%)
Mar 07, 2023 1.070 1.070 1.000 1.000 172,143 -0.06(-5.66%)
Mar 06, 2023 1.100 1.120 1.050 1.060 223,821 -0.04(-3.64%)
Mar 03, 2023 1.100 1.130 1.080 1.100 265,901 +0.01(+0.92%)
Mar 02, 2023 1.210 1.220 1.090 1.090 406,823 -0.05(-4.39%)
Mar 01, 2023 1.150 1.160 1.120 1.140 149,282 -0.03(-2.56%)
Feb 28, 2023 1.180 1.180 1.120 1.170 219,635 +0.01(+0.86%)
Feb 27, 2023 1.140 1.180 1.090 1.160 269,070 +0.01(+0.87%)
Feb 24, 2023 1.170 1.170 1.060 1.150 628,903 +0.01(+0.88%)
Feb 23, 2023 1.160 1.180 1.130 1.140 203,473 -0.02(-1.72%)
Feb 22, 2023 1.180 1.200 1.150 1.160 114,650 -0.02(-1.69%)
Feb 21, 2023 1.160 1.220 1.160 1.180 226,862 +0.00(+0.00%)
Feb 17, 2023 1.180 0 -0.03(-2.48%)
Feb 16, 2023 1.220 1.220 1.180 1.210 117,400 +0.01(+0.83%)
Feb 15, 2023 1.230 1.240 1.180 1.200 259,912 -0.02(-1.64%)
Feb 14, 2023 1.280 1.280 1.150 1.220 407,634 -0.04(-3.17%)
Feb 13, 2023 1.250 1.260 1.250 1.260 395,918 +0.02(+1.61%)
Feb 10, 2023 1.310 1.320 1.210 1.240 435,115 -0.08(-6.06%)
Feb 09, 2023 1.270 1.370 1.270 1.320 1,306,065 +0.07(+5.60%)
Feb 08, 2023 1.210 1.280 1.180 1.250 832,298 +0.05(+4.17%)
Feb 07, 2023 1.130 1.240 1.130 1.200 496,109 +0.07(+6.19%)
Feb 06, 2023 1.190 1.190 1.120 1.130 215,990 -0.04(-3.42%)
Feb 03, 2023 1.280 1.290 1.130 1.170 695,791 -0.15(-11.36%)
Feb 02, 2023 1.150 1.340 1.110 1.320 923,467 +0.20(+17.86%)
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.