Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 0.4686 0.4686 0.3900 0.3900 21,300 -0.06(-13.33%)
May 30, 2024 0.4000 0.4500 0.4000 0.4500 2,291 +0.03(+7.27%)
May 29, 2024 0.3750 0.4922 0.3750 0.4195 7,030 +0.00(+0.10%)
May 28, 2024 0.5395 0.5395 0.3900 0.4191 26,004 -0.01(-2.53%)
May 24, 2024 0.4300 0.4733 0.4164 0.4300 11,541 +0.00(+0.00%)
May 23, 2024 0.4000 0.4593 0.3740 0.4300 15,736 -0.01(-2.27%)
May 22, 2024 0.4550 0.4788 0.4400 0.4400 8,378 -0.04(-9.28%)
May 21, 2024 0.5150 0.5150 0.4700 0.4850 10,139 -0.03(-5.83%)
May 20, 2024 0.5085 0.5150 0.4200 0.5150 63,831 +0.02(+3.00%)
May 17, 2024 0.5000 0.5000 0.4300 0.5000 55,878 +0.06(+14.23%)
May 16, 2024 0.4392 0.4800 0.4377 0.4377 3,869 -0.01(-1.64%)
May 15, 2024 0.4600 0.4600 0.4200 0.4450 18,294 +0.02(+4.71%)
May 14, 2024 0.3028 0.4799 0.3028 0.4250 56,488 -0.01(-1.16%)
May 13, 2024 0.4700 0.4800 0.4300 0.4300 45,920 -0.05(-10.42%)
May 10, 2024 0.5000 0.5100 0.4800 0.4800 29,360 -0.01(-1.64%)
May 09, 2024 0.5000 0.5094 0.4700 0.4880 24,858 -0.01(-2.40%)
May 08, 2024 0.5000 0.5100 0.5000 0.5000 14,367 -0.02(-2.91%)
May 07, 2024 0.5410 0.5410 0.5100 0.5150 9,100 -0.01(-0.96%)
May 06, 2024 0.5800 0.6095 0.5200 0.5200 13,305 -0.06(-10.34%)
May 03, 2024 0.5416 0.5800 0.5416 0.5800 4,182 +0.05(+9.43%)
May 02, 2024 0.5600 0.5600 0.5200 0.5300 6,792 +0.04(+7.07%)
May 01, 2024 0.5200 0.5300 0.4950 0.4950 6,211 -0.03(-5.06%)
Apr 30, 2024 0.5250 0.5430 0.5057 0.5214 11,528 -0.00(-0.29%)
Apr 29, 2024 0.5499 0.5499 0.4700 0.5229 9,460 -0.03(-5.78%)
Apr 26, 2024 0.5500 0.5600 0.4902 0.5550 5,131 +0.04(+7.79%)
Apr 25, 2024 0.5000 0.5400 0.4700 0.5149 11,965 +0.00(+0.27%)
Apr 24, 2024 0.5808 0.5842 0.5000 0.5135 52,934 -0.03(-4.91%)
Apr 23, 2024 0.5180 0.5700 0.5000 0.5400 13,344 +0.02(+4.25%)
Apr 22, 2024 0.6200 0.6200 0.5000 0.5180 36,616 -0.08(-13.65%)
Apr 19, 2024 0.6119 0.6119 0.5600 0.5999 17,226 +0.04(+7.12%)
Apr 18, 2024 0.6190 0.6190 0.5600 0.5600 18,513 +0.01(+1.82%)
Apr 17, 2024 0.5503 0.6100 0.5500 0.5500 19,690 -0.01(-2.65%)
Apr 16, 2024 0.7500 0.7500 0.5650 0.5650 15,749 -0.06(-9.60%)
Apr 15, 2024 0.7500 0.7800 0.6151 0.6250 16,735 -0.07(-10.71%)
Apr 12, 2024 0.6840 0.7500 0.6700 0.7000 23,393 +0.03(+4.48%)
Apr 11, 2024 0.7450 0.8500 0.6700 0.6700 8,428 -0.09(-11.64%)
Apr 10, 2024 0.7809 0.7809 0.5500 0.7583 7,100 +0.06(+8.33%)
Apr 09, 2024 0.6745 0.7345 0.6745 0.7000 14,110 +0.01(+2.06%)
Apr 08, 2024 0.7400 0.8000 0.6859 0.6859 60,504 -0.02(-3.39%)
Apr 05, 2024 0.7300 0.7350 0.6300 0.7100 19,271 +0.07(+11.29%)
Apr 04, 2024 0.5700 0.6380 0.5600 0.6380 29,259 +0.08(+13.93%)
Apr 03, 2024 0.5070 0.5600 0.4700 0.5600 69,092 +0.05(+9.80%)
Apr 02, 2024 0.5000 0.5188 0.4900 0.5100 6,913 -0.02(-3.77%)
Apr 01, 2024 0.5000 0.5500 0.4800 0.5300 42,584 +0.00(+0.00%)
Mar 28, 2024 0.5000 0.5500 0.5000 0.5300 31,167 -0.03(-5.10%)
Mar 27, 2024 0.5000 0.5585 0.4956 0.5585 23,400 +0.03(+6.38%)
Mar 26, 2024 0.4900 0.5792 0.4900 0.5250 33,311 +0.03(+5.00%)
Mar 25, 2024 0.5599 0.5599 0.4900 0.5000 56,774 -0.06(-10.70%)
Mar 22, 2024 0.4981 0.5599 0.4951 0.5599 12,173 +0.06(+11.98%)
Mar 21, 2024 0.5200 0.5599 0.4951 0.5000 42,940 -0.02(-3.85%)
Mar 20, 2024 0.5550 0.6013 0.5000 0.5200 50,679 -0.02(-3.83%)
Mar 19, 2024 0.6000 0.6000 0.4950 0.5407 19,046 -0.01(-1.69%)
Mar 18, 2024 0.5500 0.6000 0.5100 0.5500 11,341 -0.05(-8.33%)
Mar 15, 2024 0.5500 0.6000 0.5490 0.6000 17,185 +0.02(+3.57%)
Mar 14, 2024 0.7401 0.7401 0.5585 0.5793 22,478 +0.00(+0.70%)
Mar 13, 2024 0.6200 0.6200 0.5500 0.5753 40,578 -0.02(-4.12%)
Mar 12, 2024 0.6000 0.6100 0.5901 0.6000 29,123 -0.01(-1.64%)
Mar 11, 2024 0.6500 0.6680 0.6006 0.6100 39,822 -0.04(-6.15%)
Mar 08, 2024 0.6300 0.7000 0.6035 0.6500 25,943 +0.03(+4.84%)
Mar 07, 2024 0.6035 0.6500 0.6000 0.6200 37,335 -0.03(-3.88%)
Mar 06, 2024 0.7500 0.8000 0.6111 0.6450 56,494 -0.08(-10.65%)
Mar 05, 2024 0.6900 0.7429 0.5700 0.7219 33,254 -0.05(-6.97%)
Mar 04, 2024 0.7600 0.8000 0.5799 0.7760 52,692 -0.01(-1.27%)
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.