Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 12, 2023 0 +0.00(+0.00%)
Oct 11, 2023 0.5320 0.6250 0.5002 0.5828 4,979,056 +0.04(+7.93%)
Oct 10, 2023 0.3948 0.5780 0.3825 0.5400 21,669,924 +0.13(+31.29%)
Oct 09, 2023 0.4900 0.5000 0.4082 0.4113 3,631,371 -0.09(-17.90%)
Oct 06, 2023 0.5870 0.6000 0.4950 0.5010 4,460,892 -0.11(-17.73%)
Oct 05, 2023 0.6400 0.6597 0.6020 0.6090 2,606,295 +0.00(+0.31%)
Oct 04, 2023 0.6717 0.6740 0.6010 0.6071 3,902,055 -0.10(-14.38%)
Oct 03, 2023 0.7500 0.7680 0.6718 0.7091 3,765,986 -0.12(-14.65%)
Oct 02, 2023 0.9330 0.9642 0.6710 0.8308 7,977,531 -0.12(-12.36%)
Sep 29, 2023 1.353 1.353 0.9300 0.9480 12,817,558 -0.61(-39.00%)
Sep 28, 2023 1.536 1.656 1.473 1.554 2,433,764 -0.05(-3.36%)
Sep 27, 2023 1.692 1.860 1.575 1.608 3,367,859 -0.25(-13.69%)
Sep 26, 2023 1.662 1.950 1.608 1.863 3,961,072 +0.16(+9.52%)
Sep 25, 2023 1.785 1.800 1.695 1.701 3,659,313 -0.34(-16.49%)
Sep 22, 2023 2.310 2.310 1.872 2.037 5,290,573 -0.25(-10.78%)
Sep 21, 2023 2.055 2.490 1.980 2.283 11,590,714 +0.30(+15.30%)
Sep 20, 2023 1.935 2.250 1.680 1.980 16,671,744 +0.39(+24.76%)
Sep 19, 2023 1.515 1.620 1.377 1.587 3,357,383 -0.03(-2.04%)
Sep 18, 2023 1.632 2.037 1.503 1.620 11,215,437 -0.01(-0.92%)
Sep 15, 2023 1.317 1.635 1.290 1.635 6,831,656 +0.39(+31.33%)
Sep 14, 2023 1.272 1.476 1.230 1.245 3,919,516 -0.07(-5.03%)
Sep 13, 2023 1.200 1.320 1.152 1.311 3,689,456 +0.13(+10.91%)
Sep 12, 2023 1.203 1.227 1.152 1.182 2,285,990 -0.04(-2.96%)
Sep 11, 2023 1.263 1.320 1.173 1.218 2,265,956 -0.03(-2.40%)
Sep 08, 2023 1.455 1.470 1.230 1.248 3,393,702 -0.06(-4.81%)
Sep 07, 2023 1.200 1.329 1.155 1.311 3,057,631 +0.07(+5.81%)
Sep 06, 2023 1.275 1.314 1.209 1.239 1,583,246 -0.06(-4.62%)
Sep 05, 2023 1.386 1.407 1.260 1.299 2,090,249 -0.08(-5.46%)
Sep 01, 2023 1.395 1.479 1.320 1.374 2,206,382 -0.01(-0.87%)
Aug 31, 2023 1.320 1.560 1.320 1.386 3,098,727 +0.10(+8.20%)
Aug 30, 2023 1.452 1.587 1.281 1.281 3,993,759 -0.32(-20.19%)
Aug 29, 2023 1.212 1.884 1.206 1.605 14,760,417 +0.44(+37.53%)
Aug 28, 2023 1.296 1.323 1.140 1.167 4,347,785 -0.20(-14.69%)
Aug 25, 2023 1.362 1.461 1.275 1.368 3,363,824 -0.07(-4.60%)
Aug 24, 2023 1.548 1.749 1.380 1.434 4,342,143 -0.04(-2.85%)
Aug 23, 2023 1.359 1.590 1.359 1.476 4,269,647 -0.20(-12.14%)
Aug 22, 2023 1.830 1.980 1.299 1.680 6,649,652 -0.29(-14.50%)
Aug 21, 2023 2.286 2.310 1.812 1.965 6,736,830 -0.22(-10.27%)
Aug 18, 2023 2.343 2.445 1.974 2.190 10,925,851 +0.22(+10.94%)
Aug 17, 2023 2.400 2.490 1.740 1.974 9,553,873 -0.63(-24.19%)
Aug 16, 2023 2.181 3.360 1.863 2.604 42,383,476 +1.36(+109.16%)
Aug 15, 2023 0.9600 1.251 0.9030 1.245 5,488,088 +0.23(+22.06%)
Aug 14, 2023 1.215 1.215 0.9750 1.020 3,514,041 -0.17(-14.57%)
Aug 11, 2023 1.263 1.302 1.143 1.194 2,992,353 -0.10(-7.44%)
Aug 10, 2023 1.287 1.437 1.170 1.290 9,154,011 +0.10(+8.59%)
Aug 09, 2023 1.290 1.590 1.083 1.188 15,101,015 +0.32(+37.50%)
Aug 08, 2023 0.9270 0.9630 0.8130 0.8640 3,548,141 -0.15(-15.04%)
Aug 07, 2023 1.245 1.245 0.9000 1.017 3,603,905 -0.18(-15.25%)
Aug 04, 2023 1.500 1.572 1.050 1.200 4,262,303 -0.38(-23.81%)
Aug 03, 2023 1.830 1.944 1.500 1.575 3,101,895 -0.19(-10.56%)
Aug 02, 2023 2.040 2.052 1.500 1.761 1,196,947 -0.29(-14.18%)
Aug 01, 2023 2.211 2.211 1.800 2.052 611,019 -0.08(-3.66%)
Jul 31, 2023 2.634 2.640 2.025 2.130 461,331 -0.43(-16.86%)
Jul 28, 2023 2.640 2.664 2.445 2.562 29,173 -0.02(-0.70%)
Jul 27, 2023 2.814 2.838 2.475 2.580 121,952 -0.23(-8.32%)
Jul 26, 2023 2.967 3.120 2.610 2.814 171,360 -0.03(-1.16%)
Jul 25, 2023 2.880 2.880 2.733 2.847 25,256 +0.05(+1.71%)
Jul 24, 2023 2.790 2.907 2.655 2.799 37,254 +0.07(+2.53%)
Jul 21, 2023 3.000 3.000 2.703 2.730 66,286 -0.17(-5.70%)
Jul 20, 2023 2.865 3.000 2.760 2.895 63,983 -0.02(-0.52%)
Jul 19, 2023 2.550 3.078 2.550 2.910 136,239 +0.17(+6.24%)
Jul 18, 2023 2.820 2.940 2.703 2.739 70,177 -0.11(-3.79%)
Jul 17, 2023 3.150 3.150 2.640 2.847 208,110 -0.36(-11.31%)
Jul 14, 2023 3.474 3.498 3.153 3.210 133,269 -0.27(-7.84%)
Jul 13, 2023 3.690 3.759 3.468 3.483 98,435 -0.23(-6.30%)
Jul 12, 2023 3.672 3.894 3.528 3.717 92,160 -0.05(-1.27%)
Jul 11, 2023 3.711 4.014 3.600 3.765 50,468 +0.07(+1.78%)
Jul 10, 2023 3.660 3.729 3.501 3.699 62,436 +0.11(+3.01%)
Jul 07, 2023 3.750 3.750 3.543 3.591 59,472 -0.07(-2.05%)
Jul 06, 2023 3.804 3.864 3.483 3.666 68,894 -0.14(-3.63%)
Jul 05, 2023 3.732 4.170 3.459 3.804 108,701 +0.11(+3.09%)
Jul 03, 2023 3.750 3.750 3.540 3.690 19,653 +0.15(+4.24%)
Jun 30, 2023 3.780 3.807 3.525 3.540 49,930 -0.16(-4.30%)
Jun 29, 2023 3.981 4.032 3.699 3.699 25,205 -0.20(-5.08%)
Jun 28, 2023 4.167 4.227 3.897 3.897 34,412 -0.15(-3.78%)
Jun 27, 2023 4.200 4.491 4.011 4.050 35,243 -0.15(-3.57%)
Jun 26, 2023 3.903 4.500 3.903 4.200 66,484 +0.20(+5.03%)
Jun 23, 2023 4.014 4.470 3.903 3.999 68,952 -0.02(-0.37%)
Jun 22, 2023 4.593 4.593 3.606 4.014 218,125 -0.32(-7.40%)
Jun 21, 2023 5.163 5.163 4.290 4.335 193,557 -0.99(-18.64%)
Jun 20, 2023 9.318 10.20 5.103 5.328 1,495,760 -0.42(-7.31%)
Jun 16, 2023 6.300 6.300 5.625 5.748 19,779 -0.13(-2.24%)
Jun 15, 2023 5.850 6.000 5.670 5.880 11,245 -3.17(-34.99%)
May 08, 2023 8.790 9.657 8.790 9.045 20,243 -0.22(-2.40%)
May 05, 2023 9.060 9.900 9.000 9.267 6,897 -0.25(-2.62%)
May 04, 2023 9.600 10.50 9.300 9.516 5,958 -0.54(-5.34%)
May 03, 2023 10.20 10.71 9.261 10.05 10,629 -0.67(-6.24%)
May 02, 2023 10.80 11.09 10.14 10.72 8,376 -0.05(-0.50%)
May 01, 2023 11.10 11.38 10.56 10.78 5,438 -0.26(-2.31%)
Apr 28, 2023 10.50 11.69 10.50 11.03 5,863 -0.07(-0.65%)
Apr 27, 2023 10.80 11.30 10.59 11.10 3,233 +0.27(+2.46%)
Apr 26, 2023 10.56 11.10 10.50 10.84 3,619 -0.08(-0.77%)
Apr 25, 2023 10.56 11.39 10.50 10.92 4,434 -0.47(-4.16%)
Apr 24, 2023 10.71 11.53 10.56 11.39 4,169 +0.36(+3.23%)
Apr 21, 2023 10.56 11.48 10.50 11.04 5,947 -0.10(-0.89%)
Apr 20, 2023 11.04 11.82 10.80 11.14 9,153 -0.24(-2.14%)
Apr 19, 2023 11.40 12.60 11.13 11.38 10,419 -0.44(-3.73%)
Apr 18, 2023 11.84 12.90 11.10 11.82 15,702 +0.41(+3.55%)
Apr 17, 2023 11.27 11.70 10.92 11.41 11,981 -0.20(-1.76%)
Apr 14, 2023 11.70 13.50 11.25 11.62 27,066 -0.13(-1.07%)
Apr 13, 2023 10.40 12.36 10.40 11.74 24,900 +0.97(+9.05%)
Apr 12, 2023 10.80 11.70 10.57 10.77 1,817 -0.06(-0.55%)
Apr 11, 2023 10.31 11.97 10.31 10.83 9,624 -0.11(-1.01%)
Apr 10, 2023 11.10 11.45 10.65 10.94 7,783 -0.34(-3.01%)
Apr 06, 2023 11.40 12.30 11.12 11.28 17,085 -0.42(-3.59%)
Apr 05, 2023 11.10 12.60 11.10 11.70 4,696 +0.30(+2.63%)
Apr 04, 2023 11.49 12.81 11.40 11.40 3,634 -0.60(-5.02%)
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.