Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.2700 0.3100 0.2700 0.2950 339,130 +0.02(+7.27%)
Apr 28, 2022 0.2650 0.2750 0.2650 0.2750 32,255 +0.01(+1.85%)
Apr 27, 2022 0.2700 0.2800 0.2700 0.2700 193,600 +0.00(+0.00%)
Apr 26, 2022 0.2700 0.2750 0.2650 0.2700 159,316 +0.00(+0.00%)
Apr 25, 2022 0.2750 0.2800 0.2650 0.2700 311,373 -0.01(-3.57%)
Apr 22, 2022 0.2800 0.2950 0.2800 0.2800 343,451 -0.00(-1.75%)
Apr 21, 2022 0.2900 0.3000 0.2850 0.2850 382,911 -0.01(-1.72%)
Apr 20, 2022 0.3050 0.3050 0.2900 0.2900 181,786 -0.02(-6.45%)
Apr 19, 2022 0.3100 0.3200 0.3000 0.3100 166,100 -0.02(-4.62%)
Apr 18, 2022 0.3300 0.3300 0.3100 0.3250 113,100 -0.01(-1.52%)
Apr 14, 2022 0.3300 0 +0.02(+4.76%)
Apr 13, 2022 0.2800 0.3200 0.2700 0.3150 658,582 +0.03(+10.53%)
Apr 12, 2022 0.2650 0.2850 0.2650 0.2850 243,000 +0.01(+3.64%)
Apr 11, 2022 0.2800 0.2800 0.2700 0.2750 377,149 -0.01(-1.79%)
Apr 08, 2022 0.2600 0.2800 0.2600 0.2800 324,195 +0.01(+3.70%)
Apr 07, 2022 0.2600 0.2700 0.2550 0.2700 180,822 +0.02(+8.00%)
Apr 06, 2022 0.2650 0.2650 0.2500 0.2500 85,750 -0.02(-5.66%)
Apr 05, 2022 0.2650 0.2800 0.2650 0.2650 44,276 -0.01(-3.64%)
Apr 04, 2022 0.2650 0.2750 0.2650 0.2750 93,571 +0.01(+3.77%)
Apr 01, 2022 0.2500 0.2650 0.2500 0.2650 197,119 +0.02(+6.00%)
Mar 31, 2022 0.2650 0.2650 0.2450 0.2500 676,671 -0.02(-5.66%)
Mar 30, 2022 0.2650 0.2700 0.2600 0.2650 56,541 -0.01(-1.85%)
Mar 29, 2022 0.2500 0.2700 0.2500 0.2700 257,500 +0.01(+3.85%)
Mar 28, 2022 0.2600 0.2750 0.2600 0.2600 113,900 -0.01(-3.70%)
Mar 25, 2022 0.2600 0.2750 0.2600 0.2700 161,000 +0.00(+0.00%)
Mar 24, 2022 0.2700 0.2800 0.2700 0.2700 141,780 +0.00(+0.00%)
Mar 23, 2022 0.2700 0.2850 0.2650 0.2700 330,013 +0.01(+1.89%)
Mar 22, 2022 0.2700 0.2750 0.2600 0.2650 173,555 -0.01(-1.85%)
Mar 21, 2022 0.2800 0.2800 0.2650 0.2700 291,615 -0.01(-1.82%)
Mar 18, 2022 0.2800 0.2800 0.2750 0.2750 238,500 -0.01(-1.79%)
Mar 17, 2022 0.2700 0.2800 0.2700 0.2800 266,504 +0.02(+7.69%)
Mar 16, 2022 0.2650 0.2700 0.2600 0.2600 100,041 -0.02(-5.45%)
Mar 15, 2022 0.2400 0.2750 0.2400 0.2750 382,009 +0.03(+10.00%)
Mar 14, 2022 0.2750 0.2750 0.2500 0.2500 84,713 -0.03(-9.09%)
Mar 11, 2022 0.2800 0.2800 0.2750 0.2750 225,000 -0.01(-1.79%)
Mar 10, 2022 0.2700 0.2800 0.2700 0.2800 275,708 +0.00(+0.00%)
Mar 09, 2022 0.2700 0.2800 0.2700 0.2800 153,887 +0.00(+0.00%)
Mar 08, 2022 0.2800 0.2800 0.2700 0.2800 453,317 +0.02(+5.66%)
Mar 07, 2022 0.2850 0.2900 0.2650 0.2650 304,260 -0.01(-3.64%)
Mar 04, 2022 0.2700 0.2750 0.2650 0.2750 212,150 +0.02(+5.77%)
Mar 03, 2022 0.2700 0.2700 0.2600 0.2600 16,845 -0.01(-3.70%)
Mar 02, 2022 0.2800 0.2800 0.2650 0.2700 89,404 -0.01(-3.57%)
Mar 01, 2022 0.2350 0.2900 0.2300 0.2800 729,616 +0.05(+19.15%)
Feb 28, 2022 0.2300 0.2350 0.2250 0.2350 166,252 +0.00(+2.17%)
Feb 25, 2022 0.2250 0.2350 0.2250 0.2300 254,000 +0.01(+2.22%)
Feb 24, 2022 0.2400 0.2400 0.2250 0.2250 353,235 -0.01(-2.17%)
Feb 23, 2022 0.2250 0.2400 0.2250 0.2300 136,800 +0.01(+2.22%)
Feb 22, 2022 0.2400 0.2400 0.2250 0.2250 134,795 -0.01(-4.26%)
Feb 18, 2022 0.2350 0 +0.00(+0.00%)
Feb 17, 2022 0.2400 0.2450 0.2350 0.2350 160,579 +0.00(+2.17%)
Feb 16, 2022 0.2400 0.2450 0.2250 0.2300 293,928 -0.01(-4.17%)
Feb 15, 2022 0.2450 0.2450 0.2300 0.2400 88,596 -0.01(-2.04%)
Feb 14, 2022 0.2400 0.2550 0.2400 0.2450 359,070 +0.00(+0.00%)
Feb 11, 2022 0.2400 0.2450 0.2400 0.2450 184,300 +0.01(+2.08%)
Feb 10, 2022 0.2450 0.2500 0.2400 0.2400 148,724 -0.01(-2.04%)
Feb 09, 2022 0.2550 0.2550 0.2450 0.2450 144,500 -0.01(-2.00%)
Feb 08, 2022 0.2500 0.2550 0.2400 0.2500 266,010 -0.01(-1.96%)
Feb 07, 2022 0.2500 0.2600 0.2450 0.2550 148,686 +0.01(+2.00%)
Feb 04, 2022 0.2600 0.2650 0.2500 0.2500 311,500 -0.01(-3.85%)
Feb 03, 2022 0.2800 0.2550 0.2600 298,951 -0.02(-5.45%)
Feb 02, 2022 0.2900 0.2900 0.2750 0.2750 209,629 -0.01(-3.51%)
Feb 01, 2022 0.2950 0.2950 0.2800 0.2850 141,129 -0.02(-5.00%)
Jan 31, 2022 0.3000 0.3000 0.2900 0.3000 22,800 +0.00(+0.00%)
Jan 28, 2022 0.2900 0.3000 0.2900 0.3000 73,300 +0.02(+5.26%)
Jan 27, 2022 0.3100 0.3100 0.2800 0.2850 134,272 -0.02(-5.00%)
Jan 26, 2022 0.3150 0.3150 0.2950 0.3000 131,280 -0.01(-3.23%)
Jan 25, 2022 0.3050 0.3150 0.3050 0.3100 141,300 +0.00(+0.00%)
Jan 24, 2022 0.3250 0.3250 0.3050 0.3100 115,061 -0.01(-3.13%)
Jan 21, 2022 0.3200 0.3250 0.3100 0.3200 106,861 -0.02(-4.48%)
Jan 20, 2022 0.3350 0.3350 0.3300 0.3350 146,500 -0.01(-1.47%)
Jan 19, 2022 0.3300 0.3400 0.3200 0.3400 191,458 +0.02(+4.62%)
Jan 18, 2022 0.3000 0.3300 0.3000 0.3250 196,998 +0.01(+1.56%)
Jan 17, 2022 0.3100 0.3300 0.3100 0.3200 83,299 +0.01(+3.23%)
Jan 14, 2022 0.3250 0.3300 0.3100 0.3100 216,132 -0.02(-6.06%)
Jan 13, 2022 0.3300 0.3300 0.3250 0.3300 88,550 -0.01(-2.94%)
Jan 12, 2022 0.3200 0.3400 0.3200 0.3400 182,694 +0.01(+1.49%)
Jan 11, 2022 0.3300 0.3400 0.3300 0.3350 65,800 +0.02(+4.69%)
Jan 10, 2022 0.3300 0.3300 0.3100 0.3200 183,983 -0.01(-3.03%)
Jan 07, 2022 0.3200 0.3350 0.3200 0.3300 35,520 +0.01(+3.13%)
Jan 06, 2022 0.3450 0.3450 0.3150 0.3200 329,437 -0.03(-8.57%)
Jan 05, 2022 0.3350 0.3550 0.3350 0.3500 46,370 +0.00(+0.00%)
Jan 04, 2022 0.3500 0.3550 0.3450 0.3500 185,611 +0.01(+4.48%)
Dec 31, 2021 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Dec 30, 2021 0.3350 0.3350 0.3300 0.3350 84,150 +0.01(+1.52%)
Dec 29, 2021 0.3200 0.3350 0.3200 0.3300 305,648 +0.00(+0.00%)
Dec 24, 2021 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Dec 23, 2021 0.3200 0.3250 0.3150 0.3200 361,605 +0.01(+1.59%)
Dec 22, 2021 0.3200 0.3300 0.3100 0.3150 220,150 +0.00(+0.00%)
Dec 21, 2021 0.3150 0.3200 0.3100 0.3150 111,000 +0.01(+3.28%)
Dec 20, 2021 0.3200 0.3200 0.3050 0.3050 174,575 -0.03(-8.96%)
Dec 17, 2021 0.3300 0.3350 0.3300 0.3350 60,779 +0.01(+3.08%)
Dec 16, 2021 0.3100 0.3300 0.3050 0.3250 109,400 +0.01(+3.17%)
Dec 15, 2021 0.3200 0.3200 0.3050 0.3150 60,000 +0.00(+0.00%)
Dec 14, 2021 0.3100 0.3150 0.3050 0.3150 60,000 +0.01(+1.61%)
Dec 13, 2021 0.3350 0.3350 0.3100 0.3100 156,169 -0.02(-6.06%)
Dec 10, 2021 0.3350 0.3400 0.3300 0.3300 594,232 +0.00(+0.00%)
Dec 09, 2021 0.3150 0.3300 0.3100 0.3300 283,336 +0.02(+6.45%)
Dec 08, 2021 0.2900 0.3100 0.2900 0.3100 23,000 +0.02(+6.90%)
Dec 07, 2021 0.2950 0.3150 0.2750 0.2900 351,708 +0.01(+3.57%)
Dec 06, 2021 0.2900 0.2950 0.2650 0.2800 453,668 -0.01(-3.45%)
Dec 03, 2021 0.2900 0.3000 0.2800 0.2900 208,534 +0.01(+3.57%)
Dec 02, 2021 0.3000 0.3000 0.2800 0.2800 286,740 -0.02(-8.20%)
Dec 01, 2021 0.3150 0.3150 0.2950 0.3050 541,684 -0.01(-1.61%)
Nov 30, 2021 0.3250 0.3350 0.3050 0.3100 764,679 -0.01(-1.59%)
Nov 29, 2021 0.3450 0.3450 0.3150 0.3150 246,850 -0.02(-4.55%)
Nov 26, 2021 0.3550 0.3600 0.3300 0.3300 149,500 -0.01(-4.35%)
Nov 25, 2021 0.3250 0.3600 0.3250 0.3450 182,000 +0.01(+4.55%)
Nov 24, 2021 0.3300 0.3350 0.3200 0.3300 586,635 +0.00(+0.00%)
Nov 23, 2021 0.3450 0.3550 0.3300 0.3300 367,125 -0.02(-7.04%)
Nov 22, 2021 0.3700 0.3700 0.3500 0.3550 252,775 -0.02(-4.05%)
Nov 19, 2021 0.3800 0.3850 0.3700 0.3700 235,200 -0.02(-3.90%)
Nov 18, 2021 0.3800 0.3900 0.3800 0.3850 270,673 +0.01(+2.67%)
Nov 17, 2021 0.3700 0.3800 0.3700 0.3750 292,312 +0.01(+2.74%)
Nov 16, 2021 0.3600 0.3650 0.3600 0.3650 195,925 +0.01(+1.39%)
Nov 15, 2021 0.3650 0.3650 0.3550 0.3600 893,255 +0.01(+1.41%)
Nov 12, 2021 0.3500 0.3550 0.3500 0.3550 1,048,104 +0.01(+1.43%)
Nov 11, 2021 0.3450 0.3550 0.3350 0.3500 883,725 +0.01(+2.94%)
Nov 10, 2021 0.3350 0.3400 936,510 +0.00(+0.00%)
Nov 09, 2021 0.3500 0.3500 0.3400 0.3400 229,903 -0.01(-2.86%)
Nov 08, 2021 0.3400 0.3600 0.3400 0.3500 1,008,355 +0.01(+4.48%)
Nov 05, 2021 0.3400 0.3400 0.3200 0.3350 515,255 -0.01(-1.47%)
Nov 04, 2021 0.3400 0.3400 0.3300 0.3400 296,488 -0.00(-1.45%)
Nov 03, 2021 0.3700 0.3700 0.3400 0.3450 138,531 -0.01(-1.43%)
Nov 02, 2021 0.3550 0.3600 0.3450 0.3500 554,694 -0.01(-1.41%)
Nov 01, 2021 0.3650 0.3700 0.3500 0.3550 165,324 -0.02(-4.05%)
Oct 29, 2021 0.3900 0.3900 0.3550 0.3700 418,946 -0.02(-3.90%)
Oct 28, 2021 0.3900 0.3900 0.3750 0.3850 595,015 +0.00(+0.00%)
Oct 27, 2021 0.4000 0.4000 0.3750 0.3850 464,566 +0.00(+0.00%)
Oct 26, 2021 0.4100 0.3850 0.3850 253,300 -0.03(-7.23%)
Oct 25, 2021 0.4050 0.4150 0.4000 0.4150 413,105 +0.01(+3.75%)
Oct 22, 2021 0.4100 0.4150 0.4000 0.4000 588,277 +0.01(+1.27%)
Oct 21, 2021 0.3750 0.4000 0.3650 0.3950 761,158 +0.03(+8.22%)
Oct 20, 2021 0.3600 0.3650 0.3450 0.3650 1,600,016 +0.02(+7.35%)
Oct 19, 2021 0.3400 0.3400 0.3300 0.3400 198,602 +0.02(+6.25%)
Oct 18, 2021 0.3400 0.3400 0.3200 0.3200 446,105 -0.02(-4.48%)
Oct 15, 2021 0.3350 0.3450 0.3350 0.3350 295,400 +0.00(+0.00%)
Oct 14, 2021 0.3400 0.3400 0.3300 0.3350 483,650 +0.00(+0.00%)
Oct 13, 2021 0.3200 0.3700 0.3150 0.3350 395,977 +0.03(+9.84%)
Oct 12, 2021 0.3200 0.3200 0.3050 0.3050 236,266 -0.02(-4.69%)
Oct 08, 2021 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Oct 07, 2021 0.3200 0.3200 0.3100 0.3150 260,159 +0.00(+0.00%)
Oct 06, 2021 0.3300 0.3350 0.3100 0.3150 155,300 -0.01(-3.08%)
Oct 05, 2021 0.3300 0.3350 0.3200 0.3250 122,183 -0.01(-2.99%)
Oct 04, 2021 0.3500 0.3500 0.3300 0.3350 113,500 -0.01(-4.29%)
Oct 01, 2021 0.3650 0.3650 0.3450 0.3500 208,500 -0.01(-2.78%)
Sep 30, 2021 0.3350 0.3600 0.3300 0.3600 225,349 +0.02(+7.46%)
Sep 29, 2021 0.3350 0.3400 0.3300 0.3350 165,504 +0.01(+1.52%)
Sep 28, 2021 0.3600 0.3600 0.3300 0.3300 437,375 -0.03(-9.59%)
Sep 27, 2021 0.3750 0.3750 0.3650 0.3650 130,928 -0.02(-3.95%)
Sep 24, 2021 0.3850 0.3850 0.3800 0.3800 87,500 -0.01(-1.30%)
Sep 23, 2021 0.3800 0.3900 0.3750 0.3850 101,000 +0.01(+1.32%)
Sep 22, 2021 0.3800 0.3800 0.3650 0.3800 343,321 +0.00(+0.00%)
Sep 21, 2021 0.3700 0.3850 0.3650 0.3800 38,112 +0.01(+2.70%)
Sep 20, 2021 0.3900 0.3900 0.3700 0.3700 125,877 -0.03(-7.50%)
Sep 17, 2021 0.4200 0.4200 0.4000 0.4000 86,350 -0.01(-2.44%)
Sep 16, 2021 0.4000 0.4250 0.3950 0.4100 63,932 +0.00(+1.23%)
Sep 15, 2021 0.4100 0.4200 0.4050 0.4050 95,000 -0.01(-2.41%)
Sep 14, 2021 0.4200 0.4300 0.4100 0.4150 180,111 -0.01(-1.19%)
Sep 13, 2021 0.4300 0.4300 0.4150 0.4200 169,261 -0.02(-3.45%)
Sep 10, 2021 0.4250 0.4350 0.4200 0.4350 452,841 +0.03(+6.10%)
Sep 09, 2021 0.4300 0.4350 0.4000 0.4100 1,001,965 -0.02(-4.65%)
Sep 08, 2021 0.4850 0.4850 0.4300 0.4300 193,990 -0.07(-14.00%)
Sep 07, 2021 0.5200 0.5200 0.4650 0.5000 1,233,920 +0.02(+4.17%)
Sep 03, 2021 0.4800 0.4800 0.4800 0 +0.05(+12.94%)
Sep 02, 2021 0.4150 0.4300 0.4050 0.4250 909,961 +0.03(+7.59%)
Sep 01, 2021 0.3400 0.4000 0.3400 0.3950 401,620 +0.05(+14.49%)
Aug 31, 2021 0.3750 0.3750 0.3300 0.3450 268,552 -0.03(-8.00%)
Aug 30, 2021 0.3600 0.3750 0.3200 0.3750 478,766 +0.03(+7.14%)
Aug 27, 2021 0.3200 0.3500 0.3200 0.3500 461,239 +0.03(+9.37%)
Aug 26, 2021 0.3400 0.3450 0.3200 0.3200 409,356 -0.02(-5.88%)
Aug 25, 2021 0.3400 0.3500 0.3350 0.3400 93,592 -0.00(-1.45%)
Aug 24, 2021 0.3650 0.3650 0.3400 0.3450 55,000 -0.02(-5.48%)
Aug 23, 2021 0.3700 0.3750 0.3600 0.3650 119,600 +0.01(+2.82%)
Aug 20, 2021 0.3700 0.3700 0.3550 0.3550 13,002 -0.01(-2.74%)
Aug 19, 2021 0.3700 0.3700 0.3650 0.3650 13,194 +0.01(+1.39%)
Aug 18, 2021 0.3700 0.3700 0.3600 0.3600 8,888 +0.01(+1.41%)
Aug 17, 2021 0.3850 0.3850 0.3700 0.3550 123,980 -0.03(-7.79%)
Aug 16, 2021 0.3900 0.3900 0.3850 0.3850 104,475 -0.01(-1.28%)
Aug 13, 2021 0.3850 0.3900 0.3800 0.3900 26,326 +0.01(+2.63%)
Aug 12, 2021 0.3650 0.3850 0.3600 0.3800 110,500 +0.01(+2.70%)
Aug 11, 2021 0.3550 0.3700 0.3500 0.3700 159,632 +0.02(+5.71%)
Aug 10, 2021 0.3400 0.3550 0.3400 0.3500 52,950 +0.01(+4.48%)
Aug 09, 2021 0.3400 0.3450 0.3300 0.3350 215,100 -0.01(-1.47%)
Aug 06, 2021 0.3700 0.3700 0.3350 0.3400 362,179 -0.03(-8.11%)
Aug 05, 2021 0.3800 0.3800 0.3650 0.3700 189,290 -0.01(-2.63%)
Aug 04, 2021 0.3850 0.3850 0.3800 0.3800 203,163 +0.00(+0.00%)
Aug 03, 2021 0.3900 0.3900 0.3800 0.3800 202,110 +0.00(+0.00%)
Jul 30, 2021 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jul 29, 2021 0.3900 0.3900 0.3850 0.3900 119,300 +0.01(+1.30%)
Jul 28, 2021 0.3850 0.3900 0.3800 0.3850 71,874 +0.01(+1.32%)
Jul 27, 2021 0.3850 0.3900 0.3750 0.3800 59,733 -0.01(-1.30%)
Jul 26, 2021 0.3750 0.3900 0.3750 0.3850 22,090 +0.01(+1.32%)
Jul 23, 2021 0.3850 0.3850 0.3750 0.3800 62,449 -0.01(-1.30%)
Jul 22, 2021 0.3900 0.3950 0.3850 0.3850 109,700 +0.00(+0.00%)
Jul 21, 2021 0.4000 0.4100 0.3800 0.3850 273,137 -0.01(-2.53%)
Jul 20, 2021 0.3900 0.4000 0.3900 0.3950 98,000 +0.01(+1.28%)
Jul 19, 2021 0.4100 0.4100 0.3850 0.3900 265,935 -0.03(-8.24%)
Jul 16, 2021 0.4350 0.4350 0.4150 0.4250 188,075 -0.01(-1.16%)
Jul 15, 2021 0.4400 0.4400 0.4100 0.4300 208,965 +0.00(+0.00%)
Jul 14, 2021 0.4250 0.4300 0.4250 0.4300 88,962 +0.01(+2.38%)
Jul 13, 2021 0.4300 0.4350 0.4200 0.4200 55,350 +0.00(+0.00%)
Jul 12, 2021 0.4050 0.4250 0.4050 0.4200 108,122 +0.01(+1.20%)
Jul 09, 2021 0.4050 0.4200 0.4000 0.4150 246,049 +0.01(+1.22%)
Jul 08, 2021 0.4400 0.4400 0.4000 0.4100 1,246,507 -0.03(-6.82%)
Jul 07, 2021 0.4300 0.4450 0.4300 0.4400 347,045 +0.01(+2.33%)
Jul 06, 2021 0.4550 0.4550 0.4200 0.4300 326,865 -0.02(-4.44%)
Jul 05, 2021 0.4650 0.4900 0.4500 0.4500 232,145 -0.02(-3.23%)
Jul 02, 2021 0.4300 0.4700 0.4200 0.4650 482,168 +0.04(+9.41%)
Jun 30, 2021 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
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.