Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.5502 0.5800 0.5451 0.5600 691,977 +0.02(+3.70%)
May 27, 2022 0.5600 0.5700 0.5299 0.5400 617,175 +0.00(+0.00%)
May 26, 2022 0.5600 0.5650 0.5253 0.5400 750,542 -0.03(-4.85%)
May 25, 2022 0.5800 0.5900 0.5152 0.5675 1,588,633 -0.02(-3.81%)
May 24, 2022 0.6000 0.6390 0.5351 0.5900 4,263,191 +0.03(+5.36%)
May 23, 2022 0.5500 0.6500 0.5301 0.5600 4,079,731 -0.01(-1.32%)
May 20, 2022 0.6240 0.6257 0.5567 0.5675 133,438 -0.05(-8.32%)
May 19, 2022 0.6347 0.6530 0.5882 0.6190 91,785 -0.00(-0.51%)
May 18, 2022 0.6807 0.6890 0.6000 0.6222 115,577 -0.05(-7.99%)
May 17, 2022 0.6300 0.7250 0.5814 0.6762 134,180 +0.05(+7.68%)
May 16, 2022 0.6200 0.6700 0.5650 0.6280 312,836 +0.02(+2.61%)
May 13, 2022 0.5700 0.6439 0.5500 0.6120 464,951 +0.00(+0.34%)
May 12, 2022 0.6236 0.6419 0.5510 0.6099 157,046 +0.01(+1.48%)
May 11, 2022 0.6854 0.7033 0.5801 0.6010 181,777 -0.09(-13.15%)
May 10, 2022 0.6500 0.7150 0.6500 0.6920 113,824 +0.02(+3.61%)
May 09, 2022 0.6600 0.7320 0.6100 0.6679 157,275 -0.06(-8.81%)
May 06, 2022 0.7570 0.7900 0.7103 0.7324 88,164 -0.05(-6.27%)
May 05, 2022 0.8200 0.8450 0.7600 0.7814 121,365 -0.07(-8.07%)
May 04, 2022 0.8300 0.8684 0.7800 0.8500 96,896 -0.00(-0.33%)
May 03, 2022 0.8310 0.8999 0.8287 0.8528 101,882 +0.01(+0.60%)
May 02, 2022 0.8500 0.8901 0.8260 0.8477 214,902 -0.04(-4.68%)
Apr 29, 2022 0.8980 0.9380 0.8800 0.8893 27,907 -0.02(-2.27%)
Apr 28, 2022 0.9500 0.9894 0.8343 0.9100 350,679 -0.07(-7.14%)
Apr 27, 2022 0.8730 1.000 0.8701 0.9800 180,151 +0.08(+8.89%)
Apr 26, 2022 0.9800 1.010 0.8850 0.9000 290,977 -0.07(-6.82%)
Apr 25, 2022 1.000 1.030 0.9550 0.9659 162,957 -0.01(-1.10%)
Apr 22, 2022 1.010 1.020 0.9601 0.9766 101,786 -0.01(-1.42%)
Apr 21, 2022 1.000 1.050 0.9410 0.9907 178,291 -0.06(-5.65%)
Apr 20, 2022 1.120 1.140 1.000 1.050 589,111 -0.09(-7.89%)
Apr 19, 2022 1.050 1.150 1.050 1.140 175,192 +0.06(+5.56%)
Apr 18, 2022 1.030 1.100 1.030 1.080 88,390 -0.01(-0.92%)
Apr 14, 2022 1.050 1.090 1.040 1.090 163,226 +0.02(+1.87%)
Apr 13, 2022 0.9900 1.080 0.9901 1.070 301,831 +0.08(+8.07%)
Apr 12, 2022 1.040 1.040 0.9500 0.9901 635,836 -0.09(-8.32%)
Apr 11, 2022 1.160 1.250 0.9900 1.080 1,645,267 -0.20(-15.62%)
Apr 08, 2022 1.300 1.420 1.250 1.280 2,319,977 -0.17(-11.72%)
Apr 07, 2022 1.630 1.640 1.380 1.450 18,743,694 +0.17(+13.28%)
Apr 06, 2022 1.340 1.340 1.250 1.280 2,470,427 -0.05(-3.76%)
Apr 05, 2022 1.390 1.390 1.300 1.330 92,698 -0.05(-3.62%)
Apr 04, 2022 1.330 1.470 1.320 1.380 578,216 +0.05(+3.76%)
Apr 01, 2022 1.430 1.500 1.310 1.330 323,725 -0.06(-4.32%)
Mar 31, 2022 1.550 1.550 1.370 1.390 91,587 -0.08(-5.44%)
Mar 30, 2022 1.510 1.560 1.420 1.470 393,610 -0.12(-7.55%)
Mar 29, 2022 1.570 1.700 1.540 1.590 217,219 +0.04(+2.58%)
Mar 28, 2022 1.610 1.610 1.511 1.550 61,382 -0.04(-2.52%)
Mar 25, 2022 1.580 1.600 1.530 1.590 97,728 +0.04(+2.58%)
Mar 24, 2022 1.620 1.640 1.510 1.550 200,058 -0.07(-4.32%)
Mar 23, 2022 1.690 1.710 1.610 1.620 148,794 -0.06(-3.57%)
Mar 22, 2022 1.670 1.760 1.600 1.680 410,766 +0.01(+0.60%)
Mar 21, 2022 1.700 1.819 1.550 1.670 534,895 -0.01(-0.60%)
Mar 18, 2022 1.900 1.900 1.650 1.680 964,769 -0.44(-20.75%)
Mar 17, 2022 2.080 2.140 2.050 2.120 6,174 -0.03(-1.40%)
Mar 16, 2022 2.040 2.150 2.017 2.150 4,944 +0.16(+8.04%)
Mar 15, 2022 1.980 2.020 1.882 1.990 10,372 +0.06(+3.11%)
Mar 14, 2022 2.190 2.190 1.930 1.930 18,476 -0.23(-10.65%)
Mar 11, 2022 2.120 2.240 2.060 2.160 14,703 +0.05(+2.37%)
Mar 10, 2022 2.240 2.240 1.920 2.110 5,446 +0.01(+0.48%)
Mar 09, 2022 2.020 2.340 1.820 2.100 59,286 +0.15(+7.69%)
Mar 08, 2022 1.770 2.022 1.700 1.950 77,388 +0.18(+10.17%)
Mar 07, 2022 1.790 1.810 1.650 1.770 63,023 -0.03(-1.67%)
Mar 04, 2022 1.900 1.900 1.780 1.800 44,703 -0.10(-5.26%)
Mar 03, 2022 2.240 2.240 1.880 1.900 39,270 -0.05(-2.56%)
Mar 02, 2022 2.050 2.070 1.945 1.950 60,440 -0.01(-0.51%)
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.