Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.5300 0.5366 0.4901 0.5200 658,964 +0.00(+0.00%)
Oct 30, 2024 0.5400 0.5507 0.5100 0.5200 1,014,885 -0.04(-6.49%)
Oct 29, 2024 0.4732 0.6000 0.4701 0.5561 3,401,094 +0.09(+18.32%)
Oct 28, 2024 0.5090 0.5280 0.4600 0.4700 1,744,893 -0.03(-6.36%)
Oct 25, 2024 0.5200 0.5402 0.5000 0.5019 1,178,375 -0.03(-5.16%)
Oct 24, 2024 0.5950 0.6120 0.5111 0.5292 2,034,157 -0.07(-12.31%)
Oct 23, 2024 0.6290 0.6290 0.6000 0.6035 648,478 -0.01(-1.32%)
Oct 22, 2024 0.6010 0.6298 0.5955 0.6116 865,128 -0.01(-1.40%)
Oct 21, 2024 0.6500 0.6600 0.6100 0.6203 1,508,440 -0.05(-7.90%)
Oct 18, 2024 0.6410 0.7099 0.6410 0.6735 2,369,378 +0.01(+2.25%)
Oct 17, 2024 0.6750 0.6850 0.6000 0.6587 2,316,885 +0.02(+2.92%)
Oct 16, 2024 0.5900 0.6850 0.5815 0.6400 3,372,596 +0.04(+6.29%)
Oct 15, 2024 0.6432 0.6489 0.5849 0.6021 3,188,531 -0.06(-8.77%)
Oct 14, 2024 0.6900 0.7050 0.6010 0.6600 4,152,390 -0.02(-3.21%)
Oct 11, 2024 0.5800 0.7776 0.5800 0.6819 16,565,789 +0.05(+7.62%)
Oct 10, 2024 0.8999 0.9000 0.6100 0.6336 32,446,108 -0.43(-40.23%)
Oct 09, 2024 0.6700 1.060 0.6010 1.060 486,848,736 +0.65(+155.42%)
Oct 08, 2024 0.4000 0.4200 0.3951 0.4150 549,118 +0.02(+5.30%)
Oct 07, 2024 0.4122 0.4299 0.3800 0.3941 544,910 -0.02(-3.88%)
Oct 04, 2024 0.3873 0.4655 0.3801 0.4100 1,502,678 +0.03(+9.33%)
Oct 03, 2024 0.3900 0.4290 0.3700 0.3750 998,350 -0.02(-3.85%)
Oct 02, 2024 0.4000 0.4300 0.3750 0.3900 1,158,564 -0.02(-6.02%)
Oct 01, 2024 0.4590 0.4598 0.4150 0.4150 738,796 -0.03(-6.04%)
Sep 30, 2024 0.4041 0.4800 0.4040 0.4417 1,252,938 +0.01(+2.72%)
Sep 27, 2024 0.4700 0.4992 0.4040 0.4300 3,387,790 -0.11(-19.78%)
Sep 26, 2024 0.5700 0.5900 0.5149 0.5360 1,178,892 -0.02(-2.85%)
Sep 25, 2024 0.4909 0.6000 0.4900 0.5517 2,776,269 +0.06(+11.36%)
Sep 24, 2024 0.4700 0.4999 0.4600 0.4954 868,779 +0.01(+1.37%)
Sep 23, 2024 0.4905 0.5027 0.4760 0.4887 663,828 -0.01(-1.95%)
Sep 20, 2024 0.5070 0.5100 0.4806 0.4984 1,265,192 +0.02(+3.40%)
Sep 19, 2024 0.4700 0.5278 0.4700 0.4820 1,262,418 -0.00(-0.54%)
Sep 18, 2024 0.4912 0.5199 0.4700 0.4846 1,241,682 -0.01(-1.34%)
Sep 17, 2024 0.5700 0.6000 0.4494 0.4912 4,828,643 -0.09(-15.32%)
Sep 16, 2024 0.5200 0.6392 0.5200 0.5801 3,005,479 +0.01(+1.42%)
Sep 13, 2024 0.6869 0.6869 0.5301 0.5720 10,957,143 -0.03(-4.51%)
Sep 12, 2024 0.6900 0.7113 0.5791 0.5990 1,885,506 -0.04(-5.55%)
Sep 11, 2024 0.6386 0.6770 0.6001 0.6342 1,356,844 -0.00(-0.28%)
Sep 10, 2024 0.7060 0.7063 0.5994 0.6360 1,682,821 -0.03(-5.05%)
Sep 09, 2024 0.7400 0.7410 0.6500 0.6698 791,777 -0.04(-5.36%)
Sep 06, 2024 0.7600 0.7698 0.6820 0.7077 1,295,545 -0.05(-6.87%)
Sep 05, 2024 0.7700 0.8804 0.7100 0.7599 2,570,359 -0.03(-4.28%)
Sep 04, 2024 0.7400 0.8217 0.6801 0.7939 2,893,250 +0.07(+9.23%)
Sep 03, 2024 0.7098 0.7760 0.6501 0.7268 1,912,798 -0.02(-2.18%)
Aug 30, 2024 0.8228 0.8300 0.6900 0.7430 4,291,575 -0.08(-9.37%)
Aug 29, 2024 0.8700 0.9899 0.7700 0.8198 8,561,017 -0.04(-4.12%)
Aug 28, 2024 1.090 1.160 0.8320 0.8550 12,413,959 -0.20(-18.57%)
Aug 27, 2024 1.120 1.380 0.9700 1.050 34,939,120 -0.01(-0.94%)
Aug 26, 2024 1.000 1.540 0.9465 1.060 61,803,756 +0.01(+0.95%)
Aug 23, 2024 1.090 2.040 0.8930 1.050 231,743,360 +0.47(+82.39%)
Aug 22, 2024 0.5900 0.6090 0.5701 0.5757 17,152,994 +0.01(+1.89%)
Aug 21, 2024 0.6160 0.6200 0.5600 0.5650 192,694 -0.02(-2.92%)
Aug 20, 2024 0.6495 0.6699 0.5801 0.5820 362,160 -0.08(-11.82%)
Aug 19, 2024 0.5800 0.6629 0.5800 0.6600 767,695 +0.11(+19.80%)
Aug 16, 2024 0.5200 0.6198 0.4982 0.5509 371,494 +0.04(+8.17%)
Aug 15, 2024 0.5000 0.5434 0.4900 0.5093 131,366 +0.02(+3.37%)
Aug 14, 2024 0.5073 0.5225 0.4907 0.4927 59,798 -0.03(-5.79%)
Aug 13, 2024 0.4850 0.5478 0.4775 0.5230 139,521 +0.04(+9.19%)
Aug 12, 2024 0.4545 0.4880 0.4545 0.4790 65,373 +0.01(+1.16%)
Aug 09, 2024 0.5100 0.5580 0.4050 0.4735 306,724 -0.00(-0.86%)
Aug 08, 2024 0.4900 0.5012 0.4537 0.4776 235,800 -0.00(-0.91%)
Aug 07, 2024 0.5262 0.5263 0.4806 0.4820 104,662 -0.03(-5.77%)
Aug 06, 2024 0.5366 0.5582 0.5115 0.5115 141,619 -0.03(-4.75%)
Aug 05, 2024 0.5200 0.5600 0.5200 0.5370 183,472 -0.02(-3.83%)
Aug 02, 2024 0.5541 0.5650 0.5220 0.5584 315,794 -0.03(-4.84%)
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.