Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2024 0 +0.00(+0.00%)
Jan 17, 2024 0.3000 0.3393 0.2900 0.3001 939,808 -0.03(-9.66%)
Jan 16, 2024 0.3500 0.4376 0.3200 0.3322 3,622,295 -0.00(-0.45%)
Jan 12, 2024 0.3200 0.3400 0.3154 0.3337 97,796 +0.01(+3.96%)
Jan 11, 2024 0.3264 0.3322 0.3152 0.3210 137,791 -0.02(-5.59%)
Jan 10, 2024 0.3270 0.3400 0.3106 0.3400 38,450 +0.01(+1.55%)
Jan 09, 2024 0.3260 0.3400 0.3200 0.3348 58,188 +0.01(+2.70%)
Jan 08, 2024 0.3200 0.3500 0.3010 0.3260 188,078 +0.00(+1.02%)
Jan 05, 2024 0.3450 0.3625 0.3100 0.3227 260,861 -0.02(-4.53%)
Jan 04, 2024 0.3401 0.3697 0.3000 0.3380 457,082 -0.00(-0.59%)
Jan 03, 2024 0.3504 0.3600 0.3350 0.3400 337,930 -0.02(-5.53%)
Jan 02, 2024 0.3900 0.4099 0.3310 0.3599 1,068,690 -0.03(-7.72%)
Dec 29, 2023 0.5411 0.5451 0.3701 0.3900 1,043,764 -0.16(-28.51%)
Dec 28, 2023 0.5350 0.5839 0.5252 0.5455 99,491 +0.01(+1.21%)
Dec 27, 2023 0.5400 0.6495 0.5103 0.5390 720,932 -0.00(-0.19%)
Dec 26, 2023 0.5189 0.5900 0.5189 0.5400 356,892 -0.00(-0.74%)
Dec 22, 2023 0.5210 0.5600 0.5202 0.5440 84,463 +0.01(+1.13%)
Dec 21, 2023 0.5300 0.5499 0.5241 0.5379 61,343 +0.01(+1.47%)
Dec 20, 2023 0.5500 0.5800 0.5300 0.5301 102,966 -0.03(-6.18%)
Dec 19, 2023 0.5456 0.5900 0.5456 0.5650 46,056 +0.02(+4.49%)
Dec 18, 2023 0.5500 0.5800 0.5151 0.5407 95,418 -0.01(-1.15%)
Dec 15, 2023 0.5407 0.5690 0.5401 0.5470 24,164 +0.01(+2.22%)
Dec 14, 2023 0.5180 0.5750 0.5180 0.5351 94,215 +0.01(+1.73%)
Dec 13, 2023 0.5540 0.5591 0.5201 0.5260 72,489 -0.02(-4.36%)
Dec 12, 2023 0.5700 0.5799 0.5500 0.5500 36,436 -0.02(-4.35%)
Dec 11, 2023 0.5800 0.5900 0.5701 0.5750 18,286 -0.01(-0.96%)
Dec 08, 2023 0.5803 0.5900 0.5700 0.5806 25,278 +0.00(+0.05%)
Dec 07, 2023 0.5700 0.5999 0.5700 0.5803 15,577 +0.01(+1.81%)
Dec 06, 2023 0.5900 0.6000 0.5700 0.5700 15,178 -0.01(-1.72%)
Dec 05, 2023 0.5951 0.5951 0.5800 0.5800 18,585 -0.02(-2.57%)
Dec 04, 2023 0.6100 0.6200 0.5902 0.5953 7,025 -0.02(-3.98%)
Dec 01, 2023 0.5900 0.6200 0.5900 0.6200 5,069 +0.02(+3.35%)
Nov 30, 2023 0.5900 0.6281 0.5900 0.5999 25,764 +0.01(+1.68%)
Nov 29, 2023 0.5704 0.5999 0.5704 0.5900 12,712 +0.01(+2.08%)
Nov 28, 2023 0.5800 0.5900 0.5761 0.5780 27,440 -0.00(-0.34%)
Nov 27, 2023 0.5920 0.6216 0.5800 0.5800 30,776 -0.02(-3.33%)
Nov 24, 2023 0.6000 0.6100 0.5800 0.6000 87,207 -0.00(-0.02%)
Nov 22, 2023 0.5898 0.6200 0.5897 0.6001 21,219 +0.01(+1.73%)
Nov 21, 2023 0.6205 0.6205 0.5800 0.5899 48,271 -0.01(-1.68%)
Nov 20, 2023 0.6212 0.6212 0.5801 0.6000 84,097 -0.03(-4.76%)
Nov 17, 2023 0.6000 0.6300 0.6000 0.6300 14,814 +0.03(+5.00%)
Nov 16, 2023 0.6127 0.6127 0.5800 0.6000 35,277 +0.01(+1.69%)
Nov 15, 2023 0.6000 0.6098 0.5800 0.5900 42,738 -0.01(-1.65%)
Nov 14, 2023 0.6200 0.6499 0.5900 0.5999 154,922 -0.16(-21.08%)
Nov 13, 2023 0.7483 0.7603 0.7242 0.7601 25,004 +0.01(+1.52%)
Nov 10, 2023 0.7500 0.7500 0.7040 0.7487 46,251 +0.02(+2.77%)
Nov 09, 2023 0.7486 0.7486 0.6980 0.7285 12,068 +0.01(+0.84%)
Nov 08, 2023 0.7258 0.7786 0.7200 0.7224 23,262 -0.04(-4.95%)
Nov 07, 2023 0.7400 0.7699 0.7346 0.7600 9,915 -0.01(-1.30%)
Nov 06, 2023 0.8000 0.8000 0.7600 0.7700 13,365 -0.01(-1.28%)
Nov 03, 2023 0.6900 0.8000 0.6700 0.7800 42,578 +0.11(+16.42%)
Nov 02, 2023 0.7000 0.7300 0.6673 0.6700 10,690 -0.02(-2.76%)
Nov 01, 2023 0.6800 0.6890 0.6700 0.6890 10,865 +0.02(+2.85%)
Oct 31, 2023 0.6765 0.6765 0.6505 0.6699 5,120 -0.02(-2.77%)
Oct 30, 2023 0.6610 0.6890 0.6600 0.6890 6,490 +0.01(+2.07%)
Oct 27, 2023 0.6600 0.6900 0.6600 0.6750 4,912 +0.02(+2.27%)
Oct 26, 2023 0.6600 0.6900 0.6600 0.6600 21,099 +0.00(+0.00%)
Oct 25, 2023 0.7330 0.7330 0.6500 0.6600 50,888 +0.03(+4.25%)
Oct 24, 2023 0.6300 0.6530 0.6300 0.6331 5,107 +0.00(+0.49%)
Oct 23, 2023 0.6600 0.6700 0.6300 0.6300 10,549 -0.02(-3.08%)
Oct 20, 2023 0.6620 0.6720 0.6500 0.6500 2,939 -0.01(-0.76%)
Oct 19, 2023 0.6500 0.6680 0.6500 0.6550 2,698 -0.01(-0.76%)
Oct 18, 2023 0.6701 0.6720 0.6399 0.6600 35,669 -0.01(-1.49%)
Oct 17, 2023 0.6800 0.7099 0.6700 0.6700 13,426 -0.01(-1.03%)
Oct 16, 2023 0.6900 0.7110 0.6770 0.6770 26,156 -0.03(-4.78%)
Oct 13, 2023 0.7300 0.7300 0.6982 0.7110 7,715 -0.01(-1.11%)
Oct 12, 2023 0.7400 0.7400 0.6961 0.7190 17,608 +0.02(+2.71%)
Oct 11, 2023 0.6900 0.7400 0.6911 0.7000 14,232 -0.02(-2.78%)
Oct 10, 2023 0.7202 0.7350 0.6953 0.7200 32,468 -0.02(-2.68%)
Oct 09, 2023 0.7110 0.7399 0.7110 0.7398 16,256 -0.00(-0.03%)
Oct 06, 2023 0.6821 0.7697 0.6821 0.7400 35,806 +0.04(+5.56%)
Oct 05, 2023 0.6900 0.7625 0.6821 0.7010 49,443 -0.01(-1.24%)
Oct 04, 2023 0.7500 0.7770 0.6740 0.7098 100,415 +0.04(+6.10%)
Oct 03, 2023 0.6000 0.6700 0.6000 0.6690 20,535 +0.07(+10.95%)
Oct 02, 2023 0.6000 0.6100 0.5900 0.6030 21,887 +0.01(+2.20%)
Sep 29, 2023 0.5790 0.5900 0.5636 0.5900 11,202 +0.00(+0.00%)
Sep 28, 2023 0.5635 0.5980 0.5635 0.5900 7,254 +0.02(+3.33%)
Sep 27, 2023 0.5600 0.5800 0.5600 0.5710 111,834 -0.01(-1.55%)
Sep 26, 2023 0.5810 0.5908 0.5600 0.5800 49,086 +0.01(+1.75%)
Sep 25, 2023 0.5700 0.5850 0.5500 0.5700 33,356 -0.02(-3.39%)
Sep 22, 2023 0.5600 0.5900 0.5501 0.5900 24,261 +0.03(+5.77%)
Sep 21, 2023 0.5500 0.5679 0.5500 0.5578 7,579 -0.01(-2.14%)
Sep 20, 2023 0.5960 0.5960 0.5505 0.5700 17,329 -0.01(-1.04%)
Sep 19, 2023 0.5780 0.5780 0.5571 0.5760 14,116 -0.00(-0.84%)
Sep 18, 2023 0.5777 0.5879 0.5577 0.5809 20,984 +0.04(+7.32%)
Sep 15, 2023 0.5900 0.6100 0.5413 0.5413 78,786 -0.05(-9.03%)
Sep 14, 2023 0.6000 0.6192 0.5700 0.5950 88,705 -0.01(-0.83%)
Sep 13, 2023 0.5776 0.6180 0.5700 0.6000 192,199 +0.04(+7.12%)
Sep 12, 2023 0.5900 0.5900 0.5600 0.5601 29,786 +0.00(+0.79%)
Sep 11, 2023 0.6600 0.6700 0.5397 0.5557 176,498 -0.11(-17.06%)
Sep 08, 2023 0.6800 0.6800 0.6500 0.6700 10,221 -0.01(-1.08%)
Sep 07, 2023 0.6800 0.6810 0.6700 0.6773 10,869 -0.00(-0.43%)
Sep 06, 2023 0.6574 0.6900 0.6500 0.6802 12,659 +0.00(+0.01%)
Sep 05, 2023 0.6800 0.6899 0.6300 0.6801 31,815 +0.05(+7.95%)
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.