Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.6780 0.6875 0.6723 0.6800 177,997 +0.00(+0.24%)
Jun 29, 2023 0.6892 0.7000 0.6784 0.6784 143,110 -0.01(-1.64%)
Jun 28, 2023 0.6925 0.6925 0.6700 0.6897 72,817 +0.01(+0.89%)
Jun 27, 2023 0.6900 0.7000 0.6672 0.6836 296,225 -0.00(-0.35%)
Jun 26, 2023 0.6940 0.6940 0.6842 0.6860 334,680 -0.01(-1.29%)
Jun 23, 2023 0.6950 0.6950 0.6950 0.6950 6,525 -0.00(-0.57%)
Jun 22, 2023 0.7100 0.7110 0.6990 0.6990 327,852 -0.01(-1.55%)
Jun 21, 2023 0.7045 0.7100 0.7045 0.7100 43,587 +0.01(+1.57%)
Jun 20, 2023 0.6968 0.7094 0.6643 0.6990 212,489 -0.03(-4.46%)
Jun 16, 2023 0.7500 0.7500 0.7260 0.7316 603,425 +0.01(+1.61%)
Jun 15, 2023 0.7150 0.7300 0.7150 0.7200 124,604 +0.01(+1.34%)
Jun 14, 2023 0.7200 0.7220 0.7105 0.7105 559,095 -0.00(-0.42%)
Jun 13, 2023 0.7000 0.7135 0.7000 0.7135 56,003 +0.00(+0.45%)
Jun 12, 2023 0.7000 0.7219 0.6810 0.7103 394,819 +0.01(+0.72%)
Jun 09, 2023 0.7052 0.7250 0.7052 0.7052 181,020 -0.00(-0.25%)
Jun 08, 2023 0.7000 0.7180 0.6900 0.7070 465,443 +0.01(+1.71%)
Jun 07, 2023 0.6950 0.7000 0.6950 0.6951 40,649 +0.00(+0.01%)
Jun 06, 2023 0.6880 0.7015 0.6880 0.6950 705,972 +0.02(+3.42%)
Jun 05, 2023 0.6700 0.6875 0.6700 0.6720 126,913 +0.00(+0.49%)
Jun 02, 2023 0.6520 0.6875 0.6520 0.6687 295,283 +0.02(+3.13%)
Jun 01, 2023 0.6317 0.6775 0.6317 0.6484 71,700 +0.01(+2.21%)
May 31, 2023 0.6460 0.6460 0.6201 0.6344 129,423 -0.02(-2.40%)
May 30, 2023 0.6501 0.6688 0.6500 0.6500 31,400 +0.00(+0.00%)
May 26, 2023 0.6663 0.6875 0.6451 0.6500 146,538 -0.01(-0.91%)
May 25, 2023 0.6545 0.6740 0.6350 0.6560 162,740 -0.03(-3.77%)
May 23, 2023 0.6817 0 -0.01(-1.03%)
May 22, 2023 0.6800 0.6888 0.6707 0.6888 273,506 +0.01(+1.79%)
May 19, 2023 0.6900 0.6900 0.6767 0.6767 18,060 -0.01(-0.94%)
May 18, 2023 0.6600 0.6960 0.6600 0.6831 348,018 +0.00(+0.16%)
May 17, 2023 0.6750 0.6835 0.6703 0.6820 211,243 -0.00(-0.44%)
May 16, 2023 0.6808 0.6950 0.6800 0.6850 985,273 +0.00(+0.29%)
May 15, 2023 0.6675 0.6830 0.6675 0.6830 1,025,024 +0.01(+1.94%)
May 12, 2023 0.6950 0.6950 0.6500 0.6700 1,201,561 -0.01(-1.83%)
May 11, 2023 0.6850 0.6875 0.6800 0.6825 586,150 -0.02(-2.22%)
May 10, 2023 0.6930 0.7000 0.6890 0.6980 241,413 +0.01(+1.23%)
May 09, 2023 0.6900 0.6900 0.6749 0.6895 258,147 -0.00(-0.65%)
May 08, 2023 0.6850 0.6940 0.6810 0.6940 80,400 +0.02(+3.57%)
May 05, 2023 0.6701 0.6701 0.6602 0.6701 90,799 +0.01(+0.92%)
May 04, 2023 0.6640 0.6900 0.6503 0.6640 159,420 +0.01(+2.15%)
May 03, 2023 0.6685 0.6685 0.6300 0.6500 150,535 -0.02(-2.87%)
May 02, 2023 0.6569 0.6900 0.6569 0.6692 52,402 -0.01(-0.87%)
May 01, 2023 0.6736 0.6910 0.6602 0.6751 239,234 -0.00(-0.43%)
Apr 28, 2023 0.6800 0.6870 0.6735 0.6780 154,864 +0.00(+0.44%)
Apr 27, 2023 0.6699 0.6800 0.6580 0.6750 70,349 +0.01(+0.76%)
Apr 26, 2023 0.6800 0.6800 0.6597 0.6699 153,521 +0.01(+1.19%)
Apr 25, 2023 0.6650 0.6685 0.6580 0.6620 185,250 -0.00(-0.30%)
Apr 24, 2023 0.6600 0.6640 0.6580 0.6640 34,581 +0.01(+0.84%)
Apr 21, 2023 0.6582 0.6600 0.6529 0.6585 232,075 +0.00(+0.05%)
Apr 20, 2023 0.6645 0.6645 0.6567 0.6582 106,800 -0.00(-0.12%)
Apr 19, 2023 0.6640 0.6700 0.6590 0.6590 274,396 -0.01(-1.64%)
Apr 18, 2023 0.6790 0.6790 0.6462 0.6700 267,501 -0.00(-0.19%)
Apr 17, 2023 0.6522 0.6828 0.6500 0.6713 734,230 +0.04(+5.98%)
Apr 14, 2023 0.6350 0.6400 0.6256 0.6334 123,117 +0.00(+0.44%)
Apr 13, 2023 0.6300 0.6401 0.6049 0.6306 564,800 +0.01(+1.69%)
Apr 12, 2023 0.6260 0.6320 0.6173 0.6201 11,463 -0.00(-0.06%)
Apr 11, 2023 0.6300 0.6300 0.6100 0.6205 672,452 +0.01(+1.06%)
Apr 10, 2023 0.6100 0.6140 0.6100 0.6140 91,225 +0.00(+0.66%)
Apr 06, 2023 0.6065 0.6100 0.6010 0.6100 1,517,948 +0.00(+0.00%)
Apr 05, 2023 0.6140 0.6140 0.6039 0.6100 31,297 +0.00(+0.56%)
Apr 04, 2023 0.6132 0.6132 0.5840 0.6066 143,246 +0.01(+1.10%)
Apr 03, 2023 0.5900 0.6000 0.5900 0.6000 322,250 +0.01(+1.73%)
Mar 31, 2023 0.5920 0.5920 0.5840 0.5898 15,207 -0.00(-0.03%)
Mar 30, 2023 0.5599 0.6000 0.5599 0.5900 604,973 +0.03(+6.31%)
Mar 29, 2023 0.5550 0.5550 0.5401 0.5550 35,098 +0.01(+0.91%)
Mar 28, 2023 0.5600 0.5600 0.5400 0.5500 28,800 +0.01(+0.92%)
Mar 27, 2023 0.5431 0.5450 0.5340 0.5450 131,010 +0.01(+2.17%)
Mar 24, 2023 0.5447 0.5447 0.5334 0.5334 93,800 -0.01(-1.89%)
Mar 23, 2023 0.5500 0.5600 0.5437 0.5437 321,950 -0.01(-1.32%)
Mar 22, 2023 0.5400 0.5527 0.5400 0.5510 67,218 +0.02(+3.57%)
Mar 21, 2023 0.5317 0.5500 0.5317 0.5320 71,465 -0.01(-2.53%)
Mar 20, 2023 0.5400 0.5525 0.5400 0.5458 27,287 +0.01(+0.96%)
Mar 17, 2023 0.5355 0.5581 0.5355 0.5406 168,880 +0.01(+2.00%)
Mar 16, 2023 0.5147 0.5300 0.5147 0.5300 118,450 +0.00(+0.00%)
Mar 15, 2023 0.5379 0.5518 0.5239 0.5300 65,954 -0.02(-3.64%)
Mar 14, 2023 0.5450 0.5563 0.5450 0.5500 196,870 -0.01(-1.79%)
Mar 13, 2023 0.5600 0.5620 0.5350 0.5600 948,422 +0.03(+5.40%)
Mar 10, 2023 0.5559 0.5567 0.5313 0.5313 34,400 -0.03(-5.13%)
Mar 09, 2023 0.5640 0.5700 0.5550 0.5600 206,400 -0.01(-1.06%)
Mar 08, 2023 0.5600 0.5680 0.5400 0.5660 377,685 +0.02(+4.51%)
Mar 07, 2023 0.5608 0.5610 0.5416 0.5416 2,613,929 +0.01(+1.04%)
Mar 06, 2023 0.5325 0.5450 0.5200 0.5360 1,061,523 +0.01(+1.13%)
Mar 03, 2023 0.5390 0.5450 0.5200 0.5300 224,490 +0.01(+1.53%)
Mar 02, 2023 0.5183 0.5300 0.5100 0.5220 120,620 +0.01(+2.35%)
Mar 01, 2023 0.5166 0.5200 0.5051 0.5100 617,500 -0.00(-0.39%)
Feb 28, 2023 0.5144 0.5160 0.5075 0.5120 677,293 -0.01(-1.06%)
Feb 27, 2023 0.5142 0.5190 0.5054 0.5175 73,005 +0.00(+0.14%)
Feb 24, 2023 0.5089 0.5235 0.5078 0.5168 118,510 -0.00(-0.62%)
Feb 23, 2023 0.5200 0.5200 0.5100 0.5200 787,466 +0.01(+1.72%)
Feb 22, 2023 0.5112 0.5191 0.5112 0.5112 73,925 -0.01(-1.14%)
Feb 21, 2023 0.5270 0.5376 0.5101 0.5171 115,800 -0.00(-0.27%)
Feb 17, 2023 0.5218 0.5218 0.5185 0.5185 27,900 +0.01(+1.99%)
Feb 16, 2023 0.5235 0.5272 0.5084 0.5084 71,552 -0.02(-2.88%)
Feb 15, 2023 0.5140 0.5245 0.5000 0.5235 153,618 -0.01(-1.75%)
Feb 14, 2023 0.5187 0.5328 0.5187 0.5328 11,447 -0.00(-0.32%)
Feb 13, 2023 0.5231 0.5345 0.5190 0.5345 1,181,966 +0.01(+2.28%)
Feb 10, 2023 0.5200 0.5240 0.5059 0.5226 293,837 -0.00(-0.36%)
Feb 09, 2023 0.5188 0.5296 0.5149 0.5245 89,740 +0.02(+3.94%)
Feb 08, 2023 0.5199 0.5199 0.5046 0.5046 205,003 +0.00(+0.30%)
Feb 07, 2023 0.5035 0.5168 0.5000 0.5031 133,410 -0.02(-3.03%)
Feb 06, 2023 0.5107 0.5200 0.5032 0.5188 171,646 -0.01(-1.97%)
Feb 03, 2023 0.5000 0.5292 0.5000 0.5292 51,577 +0.00(+0.55%)
Feb 02, 2023 0.5233 0.5400 0.5011 0.5263 102,354 -0.00(-0.79%)
Feb 01, 2023 0.5320 0.5400 0.5222 0.5305 54,025 +0.03(+5.05%)
Jan 31, 2023 0.5400 0.5400 0.5050 0.5050 8,530 -0.01(-1.41%)
Jan 30, 2023 0.5300 0.5500 0.5116 0.5122 48,781 -0.01(-2.44%)
Jan 27, 2023 0.5293 0.5350 0.5208 0.5250 240,839 -0.01(-1.11%)
Jan 26, 2023 0.5000 0.5425 0.4950 0.5309 1,961,472 +0.02(+3.23%)
Jan 25, 2023 0.5156 0.5393 0.5125 0.5143 131,870 -0.01(-1.10%)
Jan 24, 2023 0.5200 0.5200 0.4751 0.5200 14,127 +0.01(+1.94%)
Jan 23, 2023 0.5100 0.5413 0.5100 0.5101 528,128 -0.01(-1.90%)
Jan 20, 2023 0.5100 0.5300 0.4940 0.5200 634,436 +0.02(+4.00%)
Jan 19, 2023 0.5045 0.5045 0.4900 0.5000 289,950 +0.01(+2.04%)
Jan 18, 2023 0.5000 0.5100 0.4826 0.4900 169,072 +0.00(+0.84%)
Jan 17, 2023 0.4915 0.4915 0.4735 0.4859 86,711 -0.01(-1.14%)
Jan 13, 2023 0.4700 0.4915 0.4700 0.4915 139,721 +0.02(+4.46%)
Jan 12, 2023 0.4700 0.4800 0.4600 0.4705 388,900 +0.00(+0.11%)
Jan 11, 2023 0.4490 0.4700 0.4481 0.4700 81,849 +0.02(+3.98%)
Jan 10, 2023 0.4604 0.4650 0.4510 0.4520 138,029 -0.01(-2.80%)
Jan 09, 2023 0.4600 0.4800 0.4510 0.4650 575,527 +0.00(+1.06%)
Jan 06, 2023 0.4600 0.4651 0.4590 0.4601 305,079 +0.00(+0.24%)
Jan 05, 2023 0.4595 0.4595 0.4564 0.4590 56,700 +0.01(+1.89%)
Jan 04, 2023 0.4500 0.4699 0.4500 0.4505 157,001 +0.01(+1.92%)
Jan 03, 2023 0.4410 0.4695 0.4300 0.4420 254,349 -0.00(-0.79%)
Dec 30, 2022 0.4400 0.4455 0.4295 0.4455 295,311 +0.00(+0.75%)
Dec 29, 2022 0.4519 0.4561 0.4338 0.4422 138,900 -0.03(-5.63%)
Dec 28, 2022 0.4368 0.4686 0.4367 0.4686 259,033 +0.03(+5.95%)
Dec 27, 2022 0.4300 0.4500 0.4300 0.4423 92,501 -0.00(-0.09%)
Dec 23, 2022 0.4379 0.4500 0.4366 0.4427 425,160 +0.01(+2.48%)
Dec 22, 2022 0.4265 0.4400 0.4265 0.4320 235,100 +0.00(+0.47%)
Dec 21, 2022 0.4400 0.4400 0.4200 0.4300 111,666 -0.00(-0.88%)
Dec 20, 2022 0.4338 0.4338 0.4338 0.4338 14,900 -0.01(-1.41%)
Dec 19, 2022 0.4354 0.4500 0.4300 0.4400 101,160 +0.00(+0.00%)
Dec 16, 2022 0.4550 0.4550 0.4400 0.4400 75,393 +0.01(+2.33%)
Dec 15, 2022 0.4527 0.4570 0.4300 0.4300 593,855 -0.00(-0.46%)
Dec 14, 2022 0.4490 0.4570 0.4320 0.4320 177,812 -0.02(-5.05%)
Dec 13, 2022 0.4500 0.4550 0.4393 0.4550 319,890 +0.01(+1.11%)
Dec 12, 2022 0.4400 0.4500 0.4285 0.4500 714,190 +0.01(+2.27%)
Dec 09, 2022 0.4400 0.4400 0.4400 0.4400 44,000 +0.01(+1.73%)
Dec 08, 2022 0.4282 0.4325 0.4282 0.4325 91,090 -0.02(-4.82%)
Dec 07, 2022 0.4369 0.4544 0.4369 0.4544 35,134 +0.01(+1.81%)
Dec 06, 2022 0.4459 0.4463 0.4419 0.4463 9,000 -0.01(-2.13%)
Dec 05, 2022 0.4453 0.4565 0.4453 0.4560 230,500 +0.00(+0.44%)
Dec 02, 2022 0.4500 0.4580 0.4500 0.4540 594,000 +0.01(+1.59%)
Dec 01, 2022 0.4554 0.4650 0.4375 0.4469 135,404 -0.01(-2.85%)
Nov 30, 2022 0.4500 0.4600 0.4428 0.4600 109,112 +0.02(+5.19%)
Nov 29, 2022 0.4425 0.4425 0.4296 0.4373 84,900 +0.02(+4.37%)
Nov 28, 2022 0.4400 0.4400 0.4190 0.4190 171,106 -0.03(-5.82%)
Nov 25, 2022 0.4300 0.4449 0.4300 0.4449 22,100 +0.01(+3.47%)
Nov 23, 2022 0.4342 0.4350 0.4300 0.4300 83,463 +0.01(+2.38%)
Nov 22, 2022 0.4250 0.4307 0.4091 0.4200 177,800 -0.01(-1.96%)
Nov 21, 2022 0.4073 0.4284 0.4000 0.4284 204,003 +0.00(+0.80%)
Nov 18, 2022 0.4322 0.4322 0.4002 0.4250 460,146 -0.02(-5.24%)
Nov 17, 2022 0.4150 0.4485 0.4109 0.4485 45,698 +0.02(+4.42%)
Nov 16, 2022 0.4300 0.4300 0.4275 0.4295 75,138 +0.00(+0.00%)
Nov 15, 2022 0.4237 0.4396 0.4237 0.4295 221,950 +0.01(+1.23%)
Nov 14, 2022 0.4485 0.4485 0.4201 0.4243 54,169 +0.01(+3.19%)
Nov 11, 2022 0.4190 0.4200 0.4112 0.4112 74,814 +0.01(+1.53%)
Nov 10, 2022 0.4213 0.4255 0.4050 0.4050 615,168 -0.00(-0.66%)
Nov 09, 2022 0.4119 0.4124 0.4038 0.4077 101,030 -0.03(-7.84%)
Nov 08, 2022 0.4156 0.4424 0.4112 0.4424 126,900 +0.03(+7.88%)
Nov 07, 2022 0.4100 0.4200 0.4100 0.4101 333,520 +0.01(+2.52%)
Nov 04, 2022 0.4050 0.4050 0.3999 0.4000 51,050 +0.02(+5.26%)
Nov 03, 2022 0.3917 0.3917 0.3785 0.3800 74,400 -0.02(-4.83%)
Nov 02, 2022 0.3862 0.3993 0.3731 0.3993 50,276 +0.02(+6.48%)
Nov 01, 2022 0.3750 0.3900 0.3750 0.3750 370,639 -0.01(-1.60%)
Oct 31, 2022 0.3899 0.3938 0.3811 0.3811 2,100 -0.03(-7.99%)
Oct 28, 2022 0.4038 0.4150 0.4038 0.4142 420,500 +0.00(+0.78%)
Oct 27, 2022 0.4110 0.4110 0.4110 0.4110 10,700 +0.00(+0.66%)
Oct 26, 2022 0.4043 0.4083 0.4043 0.4083 21,400 -0.00(-0.41%)
Oct 25, 2022 0.4100 0.4100 0.4100 0.4100 27,886 -0.01(-2.22%)
Oct 20, 2022 0.4193 0 +0.01(+1.70%)
Oct 18, 2022 0.4123 0 +0.00(+0.49%)
Oct 17, 2022 0.4103 0.4103 0.4103 0.4103 5,000 +0.00(+0.02%)
Oct 14, 2022 0.4102 0.4102 0.4102 0.4102 2,000 +0.00(+0.05%)
Oct 11, 2022 0.4100 0 -0.01(-2.89%)
Oct 10, 2022 0.4222 0.4222 0.4222 0.4222 2,700 +0.02(+5.55%)
Sep 30, 2022 0.4000 0 -0.02(-4.10%)
Sep 20, 2022 0.4171 0 -0.01(-2.52%)
Sep 15, 2022 0.4279 0 -0.02(-5.19%)
Sep 08, 2022 0.4513 0 -0.00(-0.04%)
Sep 02, 2022 0.4515 0 -0.02(-3.24%)
Sep 01, 2022 0.4666 0.4666 0.4666 0.4666 1,000 +0.00(+0.73%)
Aug 30, 2022 0.4632 550,000 +0.04(+9.19%)
Aug 23, 2022 0.4242 0 -0.02(-3.48%)
Aug 18, 2022 0.4395 0 +0.01(+2.69%)
Aug 15, 2022 0.4280 0 +0.01(+1.90%)
Aug 12, 2022 0.4200 0.4200 0.4200 0.4200 5,000 -0.05(-10.20%)
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.