Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.4741 0.4895 0.4311 0.4500 1,261,583 -0.03(-5.36%)
Oct 30, 2024 0.4753 0.4798 0.4306 0.4755 1,412,810 -0.01(-2.16%)
Oct 29, 2024 0.5601 0.5601 0.4600 0.4860 5,255,930 -0.10(-16.78%)
Oct 28, 2024 0.7000 0.7300 0.4636 0.5840 10,262,279 -0.06(-10.00%)
Oct 25, 2024 0.6600 0.7175 0.5830 0.6489 8,910,340 +0.02(+2.98%)
Oct 24, 2024 0.5752 0.7598 0.5213 0.6301 17,479,296 +0.08(+14.56%)
Oct 23, 2024 0.5830 0.6000 0.4638 0.5500 2,811,412 -0.06(-9.23%)
Oct 22, 2024 0.6000 0.6168 0.5711 0.6059 1,607,985 -0.02(-3.09%)
Oct 21, 2024 0.6321 0.6548 0.6000 0.6252 2,109,602 -0.02(-3.82%)
Oct 18, 2024 0.6759 0.6970 0.6030 0.6500 4,359,170 -0.03(-4.83%)
Oct 17, 2024 0.7216 0.7396 0.6120 0.6830 7,349,950 -0.04(-6.00%)
Oct 16, 2024 1.070 1.600 0.6451 0.7266 38,139,200 -0.00(-0.47%)
Oct 15, 2024 1.090 1.120 0.7102 0.7300 6,543,760 -0.37(-33.64%)
Oct 14, 2024 1.090 1.270 1.040 1.100 5,094,266 +0.06(+5.77%)
Oct 11, 2024 1.070 1.170 0.9900 1.040 4,283,489 +0.01(+0.97%)
Oct 10, 2024 1.320 1.480 0.8500 1.030 18,673,924 -0.15(-12.71%)
Oct 09, 2024 1.170 1.340 1.010 1.180 41,410,292 +0.17(+16.83%)
Oct 08, 2024 0.6000 1.200 0.5726 1.010 117,893,120 +0.56(+125.90%)
Oct 07, 2024 0.4855 0.4929 0.4000 0.4471 4,398,199 -0.02(-5.07%)
Oct 04, 2024 0.5400 0.6400 0.4413 0.4710 7,715,872 +0.02(+4.67%)
Oct 03, 2024 0.4510 0.4792 0.4301 0.4500 3,259,753 -0.00(-0.68%)
Oct 02, 2024 0.4900 0.5100 0.4401 0.4531 178,412 +0.00(+0.04%)
Oct 01, 2024 0.5200 0.5200 0.3900 0.4529 496,834 -0.06(-11.20%)
Sep 30, 2024 0.5021 0.5200 0.4900 0.5100 181,352 +0.01(+1.19%)
Sep 27, 2024 0.5200 0.5382 0.4901 0.5040 229,817 +0.00(+0.60%)
Sep 26, 2024 0.4450 0.5119 0.4450 0.5010 354,191 +0.05(+11.09%)
Sep 25, 2024 0.5200 0.5387 0.4400 0.4510 441,794 -0.07(-13.25%)
Sep 24, 2024 0.4250 0.5600 0.4250 0.5199 1,871,449 +0.09(+22.33%)
Sep 23, 2024 0.4089 0.4325 0.3862 0.4250 469,175 +0.02(+4.99%)
Sep 20, 2024 0.4277 0.4277 0.3905 0.4048 399,333 -0.02(-4.95%)
Sep 19, 2024 0.4201 0.4500 0.4071 0.4259 503,059 +0.00(+0.42%)
Sep 18, 2024 0.4430 0.4430 0.3938 0.4241 650,067 -0.02(-3.61%)
Sep 17, 2024 0.5259 0.5577 0.4300 0.4400 1,655,975 -0.06(-12.47%)
Sep 16, 2024 0.4550 0.5400 0.4405 0.5027 1,005,236 +0.07(+14.90%)
Sep 13, 2024 0.6120 0.6200 0.4111 0.4375 1,805,670 -0.16(-27.22%)
Sep 12, 2024 0.5700 0.6270 0.5700 0.6011 575,312 -0.01(-1.46%)
Sep 11, 2024 0.6620 0.6900 0.5500 0.6100 809,810 -0.10(-13.79%)
Sep 10, 2024 0.6201 0.7600 0.6000 0.7076 2,521,612 +0.04(+5.61%)
Sep 09, 2024 0.6833 0.7900 0.5316 0.6700 12,828,969 +0.15(+29.59%)
Sep 06, 2024 0.6490 0.7159 0.4910 0.5170 2,484,026 -0.10(-16.07%)
Sep 05, 2024 0.8400 0.8498 0.6012 0.6160 940,560 -0.21(-25.02%)
Sep 04, 2024 0.8500 0.8942 0.7700 0.8216 265,667 -0.02(-2.40%)
Sep 03, 2024 0.9072 0.9109 0.8300 0.8418 112,224 -0.07(-7.20%)
Aug 30, 2024 0.9795 1.000 0.8700 0.9071 185,591 -0.06(-6.48%)
Aug 29, 2024 1.010 1.040 0.9555 0.9700 80,916 -0.02(-1.78%)
Aug 28, 2024 1.060 1.060 0.9500 0.9876 252,037 -0.07(-6.83%)
Aug 27, 2024 1.180 1.190 1.060 1.060 217,689 -0.05(-4.50%)
Aug 26, 2024 1.240 1.240 1.100 1.110 160,006 -0.08(-7.11%)
Aug 23, 2024 1.410 1.410 1.170 1.195 317,010 -0.11(-8.78%)
Aug 22, 2024 1.430 1.470 1.305 1.310 335,829 -0.20(-13.25%)
Aug 21, 2024 1.590 1.620 1.510 1.510 217,909 -0.09(-5.63%)
Aug 20, 2024 1.850 1.850 1.500 1.600 607,894 -0.22(-12.09%)
Aug 19, 2024 1.740 1.966 1.740 1.820 442,873 +0.07(+4.00%)
Aug 16, 2024 2.000 2.070 1.600 1.750 1,179,474 -0.28(-13.79%)
Aug 15, 2024 2.360 2.470 2.030 2.030 1,616,030 -0.21(-9.38%)
Aug 14, 2024 2.150 2.850 1.830 2.240 42,850,912 +0.65(+40.88%)
Aug 13, 2024 1.520 1.710 1.510 1.590 1,651,743 -0.23(-12.64%)
Aug 12, 2024 2.310 2.340 1.640 1.820 415,687 -0.51(-21.89%)
Aug 09, 2024 2.580 2.810 2.100 2.330 997,312 -0.36(-13.38%)
Aug 08, 2024 3.000 3.100 2.570 2.690 1,080,086 -0.49(-15.41%)
Aug 07, 2024 3.620 3.750 2.800 3.180 454,089 -0.51(-13.94%)
Aug 06, 2024 3.850 4.300 3.580 3.695 281,627 +0.19(+5.57%)
Aug 05, 2024 3.500 4.450 3.150 3.500 373,582 -0.80(-18.60%)
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.