Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 1.120 1.180 1.040 1.120 170,536 +0.00(+0.00%)
Dec 02, 2024 0.9300 1.180 0.9100 1.120 1,097,782 +0.22(+24.44%)
Nov 29, 2024 0.9119 0.9310 0.8700 0.9000 19,175 -0.02(-1.83%)
Nov 27, 2024 0.9134 0.9748 0.8650 0.9168 32,869 -0.01(-1.25%)
Nov 26, 2024 0.9200 0.9870 0.9020 0.9284 33,585 +0.01(+0.91%)
Nov 25, 2024 0.8563 0.9600 0.8563 0.9200 51,692 +0.04(+4.55%)
Nov 22, 2024 0.8800 0.8800 0.8397 0.8800 24,058 +0.04(+5.25%)
Nov 21, 2024 0.8200 0.8800 0.7900 0.8361 58,888 -0.00(-0.50%)
Nov 20, 2024 0.8500 0.8500 0.7700 0.8403 52,456 -0.02(-2.28%)
Nov 19, 2024 0.9100 0.9200 0.8417 0.8599 82,271 -0.04(-4.47%)
Nov 18, 2024 0.9200 0.9499 0.9000 0.9001 86,337 -0.04(-4.24%)
Nov 15, 2024 1.010 1.050 0.9201 0.9400 65,532 -0.08(-7.84%)
Nov 14, 2024 1.020 1.055 0.9818 1.020 107,645 -0.01(-0.97%)
Nov 13, 2024 1.050 1.070 1.020 1.030 80,047 -0.02(-1.90%)
Nov 12, 2024 1.040 1.110 1.020 1.050 111,078 +0.01(+0.96%)
Nov 11, 2024 1.130 1.158 1.040 1.040 112,976 -0.12(-10.34%)
Nov 08, 2024 1.190 1.200 1.130 1.160 117,716 +0.00(+0.00%)
Nov 07, 2024 1.140 1.220 1.140 1.160 116,396 -0.01(-0.85%)
Nov 06, 2024 1.190 1.230 1.130 1.170 184,924 -0.06(-4.88%)
Nov 05, 2024 1.270 1.300 1.170 1.230 184,536 -0.07(-5.38%)
Nov 04, 2024 1.240 1.310 1.160 1.300 285,209 +0.06(+4.84%)
Nov 01, 2024 1.250 1.300 1.150 1.240 321,187 -0.08(-6.06%)
Oct 31, 2024 1.230 1.360 1.210 1.320 1,020,042 +0.07(+5.60%)
Oct 30, 2024 1.180 1.270 1.050 1.250 2,498,024 +0.03(+2.46%)
Oct 29, 2024 1.570 1.950 1.070 1.220 120,411,952 +0.53(+76.81%)
Oct 28, 2024 0.7200 0.7200 0.6556 0.6900 24,708 -0.00(-0.66%)
Oct 25, 2024 0.6680 0.7297 0.6670 0.6946 21,891 -0.03(-4.19%)
Oct 24, 2024 0.7300 0.7337 0.6942 0.7250 66,612 +0.01(+1.97%)
Oct 23, 2024 0.7140 0.7140 0.6662 0.7110 44,061 +0.02(+2.29%)
Oct 22, 2024 0.6900 0.7200 0.6800 0.6951 46,102 -0.00(-0.70%)
Oct 21, 2024 0.7250 0.7250 0.6650 0.7000 67,202 +0.01(+0.95%)
Oct 18, 2024 0.6506 0.6935 0.6506 0.6934 50,972 +0.02(+2.57%)
Oct 17, 2024 0.7300 0.7480 0.6291 0.6760 206,615 -0.02(-3.22%)
Oct 16, 2024 0.5738 0.7493 0.5187 0.6985 422,134 +0.11(+18.09%)
Oct 15, 2024 0.6500 0.6590 0.5600 0.5915 158,306 -0.06(-9.14%)
Oct 14, 2024 0.6700 0.6700 0.6500 0.6510 55,967 -0.02(-2.84%)
Oct 11, 2024 0.6900 0.6900 0.6500 0.6700 57,565 +0.02(+2.60%)
Oct 10, 2024 0.6800 0.7100 0.6502 0.6530 82,151 -0.03(-3.97%)
Oct 09, 2024 0.7100 0.7252 0.6560 0.6800 43,883 -0.03(-3.82%)
Oct 08, 2024 0.7300 0.7499 0.6800 0.7070 89,179 -0.04(-5.06%)
Oct 07, 2024 0.8300 0.8300 0.7311 0.7447 149,987 -0.09(-11.01%)
Oct 04, 2024 0.7100 0.9100 0.7100 0.8368 1,190,327 +0.13(+17.86%)
Oct 03, 2024 0.8429 0.8690 0.6510 0.7100 602,682 -0.16(-18.30%)
Oct 02, 2024 0.8314 0.9090 0.8300 0.8690 68,080 +0.03(+3.45%)
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.