Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.3312 0.3700 0.3312 0.3700 10,375 +0.00(+0.00%)
Mar 30, 2023 0.3900 0.3900 0.3600 0.3700 17,895 +0.00(+0.00%)
Mar 29, 2023 0.3900 0.3900 0.3700 0.3700 18,187 -0.02(-5.13%)
Mar 28, 2023 0.3500 0.3900 0.3500 0.3900 4,662 +0.04(+11.27%)
Mar 27, 2023 0.3450 0.3793 0.3350 0.3505 35,027 +0.03(+9.53%)
Mar 24, 2023 0.3000 0.3300 0.3000 0.3200 243,408 +0.02(+4.92%)
Mar 23, 2023 0.2800 0.3050 0.2650 0.3050 153,935 +0.02(+5.17%)
Mar 22, 2023 0.3000 0.3200 0.2899 0.2900 908,559 -0.01(-3.33%)
Mar 21, 2023 0.3000 0.3300 0.2900 0.3000 148,943 +0.00(+0.00%)
Mar 20, 2023 0.3100 0.3425 0.2950 0.3000 188,748 -0.05(-14.29%)
Mar 17, 2023 0.3400 0.3500 0.3400 0.3500 10,500 +0.00(+0.00%)
Mar 16, 2023 0.3300 0.3500 0.3100 0.3500 122,138 +0.01(+2.19%)
Mar 15, 2023 0.3425 0.3463 0.3425 0.3425 5,563 -0.03(-7.43%)
Mar 14, 2023 0.3500 0.3700 0.3500 0.3700 21,965 +0.02(+5.71%)
Mar 13, 2023 0.3695 0.3695 0.3500 0.3500 5,022 -0.04(-10.26%)
Mar 10, 2023 0.3900 0.3900 0.3900 0.3900 200 -0.01(-2.26%)
Mar 09, 2023 0.3708 0.3990 0.3708 0.3990 610 +0.06(+16.50%)
Mar 08, 2023 0.3150 0.3600 0.3150 0.3425 5,464 -0.02(-4.86%)
Mar 07, 2023 0.3150 0.3600 0.3150 0.3600 2,950 +0.04(+13.39%)
Mar 03, 2023 0.3175 0 -0.00(-0.78%)
Mar 02, 2023 0.3763 0.3763 0.3200 0.3200 4,137 +0.02(+6.67%)
Mar 01, 2023 0.3000 0.3030 0.3000 0.3000 10,657 -0.05(-14.29%)
Feb 28, 2023 0.3568 0.3568 0.3500 0.3500 2,712 -0.03(-6.99%)
Feb 27, 2023 0.3990 0.3990 0.3143 0.3763 1,040 -0.03(-7.09%)
Feb 23, 2023 0.4050 53 +0.11(+36.13%)
Feb 22, 2023 0.3325 0.3325 0.2975 0.2975 2,571 -0.03(-9.85%)
Feb 21, 2023 0.3300 0.3800 0.3300 0.3300 12,251 +0.01(+2.17%)
Feb 16, 2023 0.3230 0 +0.01(+2.54%)
Feb 15, 2023 0.3000 0.3200 0.2716 0.3150 57,030 -0.01(-1.56%)
Feb 10, 2023 0.3200 5 +0.00(+0.00%)
Feb 09, 2023 0.3250 0.3400 0.3200 0.3200 10,593 +0.00(+0.00%)
Feb 08, 2023 0.3300 0.3300 0.3200 0.3200 3,102 -0.01(-1.54%)
Feb 07, 2023 0.3102 0.3400 0.2716 0.3250 21,500 -0.02(-7.14%)
Feb 06, 2023 0.3250 0.3500 0.2788 0.3500 31,378 +0.03(+11.11%)
Feb 03, 2023 0.3500 0.3550 0.2900 0.3150 58,124 -0.02(-5.97%)
Feb 02, 2023 0.3200 0.3500 0.3062 0.3350 17,075 +0.02(+4.69%)
Feb 01, 2023 0.3350 0.3350 0.3200 0.3200 5,128 +0.00(+0.00%)
Jan 30, 2023 0.3200 10 -0.04(-11.11%)
Jan 27, 2023 0.3300 0.3600 0.3300 0.3600 7,330 +0.03(+9.09%)
Jan 26, 2023 0.3250 0.3300 0.3250 0.3300 4,110 +0.00(+0.00%)
Jan 25, 2023 0.3300 0.3300 0.3300 0.3300 1,282 +0.00(+0.00%)
Jan 24, 2023 0.3400 0.3400 0.3300 0.3300 8,450 -0.02(-5.71%)
Jan 23, 2023 0.3400 0.3500 0.3300 0.3500 6,270 +0.02(+5.11%)
Jan 20, 2023 0.3400 0.3400 0.3330 0.3330 296 -0.02(-4.86%)
Jan 19, 2023 0.3400 0.3500 0.3400 0.3500 7,351 +0.01(+2.94%)
Jan 18, 2023 0.3551 0.3551 0.3300 0.3400 111,450 -0.00(-1.45%)
Jan 17, 2023 0.3650 0.3650 0.3300 0.3450 47,000 -0.04(-9.45%)
Jan 12, 2023 0.3810 0 +0.00(+0.00%)
Jan 11, 2023 0.3850 0.3850 0.3810 0.3810 8,699 +0.00(+0.26%)
Jan 10, 2023 0.3700 0.3800 0.3700 0.3800 12,750 +0.00(+0.00%)
Jan 06, 2023 0.3800 0 +0.06(+18.75%)
Jan 05, 2023 0.3200 0.3200 0.3200 0.3200 1,351 -0.02(-5.88%)
Jan 04, 2023 0.3400 0.3400 0.3400 0.3400 102 -0.05(-12.82%)
Jan 03, 2023 0.3300 0.4000 0.3200 0.3900 33,300 +0.04(+11.43%)
Dec 30, 2022 0.3375 0.3500 0.3300 0.3500 78,610 -0.01(-2.78%)
Dec 29, 2022 0.3300 0.3600 0.3300 0.3600 10,132 +0.04(+12.50%)
Dec 28, 2022 0.3100 0.3300 0.2701 0.3200 49,903 +0.02(+6.67%)
Dec 27, 2022 0.3251 0.3251 0.3000 0.3000 103,303 -0.03(-7.72%)
Dec 23, 2022 0.3550 0.3550 0.3251 0.3251 65,721 -0.03(-8.42%)
Dec 22, 2022 0.3625 0.3625 0.3550 0.3550 17,786 +0.00(+0.00%)
Dec 21, 2022 0.3431 0.3550 0.3431 0.3550 8,000 +0.01(+1.43%)
Dec 19, 2022 0.3500 1 -0.03(-7.89%)
Dec 16, 2022 0.3663 0.3800 0.3251 0.3800 15,800 +0.05(+16.92%)
Dec 15, 2022 0.3813 0.3900 0.3250 0.3250 1,221 -0.00(-0.18%)
Dec 13, 2022 0.3256 0 -0.02(-6.97%)
Dec 09, 2022 0.3500 10 -0.05(-12.43%)
Dec 08, 2022 0.3997 0.3997 0.3997 0.3997 1,010 +0.02(+4.91%)
Dec 07, 2022 0.3810 0.3810 0.3810 0.3810 101 +0.05(+15.04%)
Dec 06, 2022 0.3312 0.3312 0.3312 0.3312 100 +0.01(+1.91%)
Dec 05, 2022 0.3250 0.3250 0.3250 0.3250 3,500 +0.00(+0.00%)
Dec 02, 2022 0.3250 0.3525 0.3250 0.3250 8,210 +0.00(+0.00%)
Dec 01, 2022 0.3700 0.3700 0.3111 0.3250 65,836 -0.03(-9.72%)
Nov 30, 2022 0.4000 0.4000 0.3600 0.3600 28,750 -0.02(-5.26%)
Nov 29, 2022 0.3052 0.3950 0.3000 0.3800 7,154 +0.02(+5.56%)
Nov 23, 2022 0.3600 1 +0.01(+2.86%)
Nov 22, 2022 0.3500 0.3600 0.2652 0.3500 17,647 +0.00(+0.00%)
Nov 21, 2022 0.3000 0.3995 0.2651 0.3500 3,928 -0.02(-5.46%)
Nov 18, 2022 0.3702 0.3702 0.3702 0.3702 6,990 -0.03(-7.45%)
Nov 17, 2022 0.4200 0.4200 0.3702 0.4000 11,334 +0.00(+0.00%)
Nov 16, 2022 0.4247 0.4247 0.3400 0.4000 9,927 +0.01(+3.25%)
Nov 15, 2022 0.3600 0.3874 0.3600 0.3874 2,300 -0.04(-9.91%)
Nov 09, 2022 0.4300 0 +0.01(+1.34%)
Nov 08, 2022 0.3922 0.4243 0.3699 0.4243 5,457 +0.05(+14.68%)
Nov 07, 2022 0.3982 0.3982 0.3700 0.3700 6,910 -0.03(-7.20%)
Nov 04, 2022 0.3915 0.3987 0.3915 0.3987 200 +0.03(+7.76%)
Nov 03, 2022 0.3800 0.3800 0.3700 0.3700 1,500 -0.01(-3.77%)
Nov 02, 2022 0.3700 0.3845 0.3700 0.3845 5,410 -0.02(-3.88%)
Nov 01, 2022 0.4229 0.4229 0.4000 0.4000 9,553 -0.02(-3.78%)
Oct 31, 2022 0.4110 0.4157 0.4110 0.4157 907 -0.00(-1.14%)
Oct 28, 2022 0.4205 0.4205 0.4110 0.4205 205 +0.02(+4.97%)
Oct 27, 2022 0.3711 0.4153 0.3711 0.4006 2,700 +0.02(+5.42%)
Oct 26, 2022 0.3725 0.4000 0.3700 0.3800 24,622 -0.03(-8.43%)
Oct 25, 2022 0.4000 0.4150 0.4000 0.4150 3,964 -0.04(-7.78%)
Oct 24, 2022 0.4500 50 +0.07(+18.42%)
Oct 21, 2022 0.3800 0.3800 0.3800 0.3800 898 -0.04(-9.91%)
Oct 20, 2022 0.4218 0.4218 0.3800 0.4218 2,100 +0.05(+12.99%)
Oct 19, 2022 0.3817 0.4387 0.3733 0.3733 1,643 -0.04(-8.93%)
Oct 18, 2022 0.4100 0.4500 0.3802 0.4099 10,054 -0.03(-6.56%)
Oct 17, 2022 0.4300 0.4387 0.3800 0.4387 300 +0.00(+0.00%)
Oct 14, 2022 0.4375 0.4387 0.4375 0.4387 200 +0.03(+7.18%)
Oct 13, 2022 0.3600 0.4240 0.3600 0.4093 2,902 -0.02(-3.69%)
Oct 12, 2022 0.4195 0.4250 0.4195 0.4250 250 +0.03(+6.30%)
Oct 11, 2022 0.4300 0.4300 0.3998 0.3998 5,100 -0.05(-10.16%)
Oct 10, 2022 0.4450 0.4450 0.4450 0.4450 100 +0.02(+3.49%)
Oct 07, 2022 0.4500 0.4500 0.4300 0.4300 6,022 -0.02(-4.44%)
Oct 06, 2022 0.4200 0.4500 0.4200 0.4500 10,897 +0.02(+4.65%)
Oct 05, 2022 0.4275 0.4300 0.4275 0.4300 9,100 -0.01(-2.82%)
Oct 04, 2022 0.4350 0.4495 0.4200 0.4425 5,100 -0.00(-0.56%)
Oct 03, 2022 0.4200 0.4450 0.4200 0.4450 2,195 -0.00(-0.56%)
Sep 29, 2022 0.4475 0 +0.01(+1.70%)
Sep 28, 2022 0.4462 0.4598 0.4400 0.4400 4,263 -0.03(-6.38%)
Sep 27, 2022 0.4800 0.4800 0.3340 0.4700 18,519 +0.06(+13.94%)
Sep 26, 2022 0.4400 0.4400 0.4125 0.4125 2,180 -0.05(-10.31%)
Sep 23, 2022 0.4200 0.4599 0.4100 0.4599 16,602 -0.01(-1.73%)
Sep 22, 2022 0.4663 0.4869 0.3450 0.4680 82,775 +0.03(+7.59%)
Sep 21, 2022 0.4500 0.4950 0.4350 0.4350 22,294 -0.02(-3.87%)
Sep 20, 2022 0.4950 0.4950 0.4000 0.4525 33,201 -0.03(-6.70%)
Sep 19, 2022 0.4850 0.4850 0.4850 0.4850 101 +0.02(+4.86%)
Sep 16, 2022 0.4600 0.4700 0.4400 0.4625 22,201 -0.02(-4.64%)
Sep 15, 2022 0.4725 0.4850 0.4725 0.4850 340 -0.02(-3.27%)
Sep 14, 2022 0.5014 0.5014 0.5014 0.5014 100 +0.03(+6.68%)
Sep 13, 2022 0.4800 0.4800 0.4700 0.4700 2,980 -0.01(-2.08%)
Sep 12, 2022 0.4800 0.4800 0.4200 0.4800 24,421 +0.02(+3.74%)
Sep 09, 2022 0.4503 0.5000 0.4503 0.4627 1,613 +0.00(+0.81%)
Sep 08, 2022 0.5300 0.5300 0.4590 0.4590 6,418 -0.05(-9.77%)
Sep 07, 2022 0.5087 0.5087 0.5087 0.5087 100 +0.06(+12.97%)
Sep 06, 2022 0.4500 0.5299 0.4500 0.4503 27,383 -0.01(-1.21%)
Sep 02, 2022 0.4732 0.4732 0.4558 0.4558 675 +0.01(+1.29%)
Sep 01, 2022 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Aug 31, 2022 0.4600 0.4734 0.4500 0.4500 6,883 -0.01(-2.17%)
Aug 30, 2022 0.4600 0.4600 0.4600 0.4600 5,150 -0.00(-0.11%)
Aug 29, 2022 0.4203 0.5195 0.4203 0.4605 9,640 +0.00(+0.11%)
Aug 26, 2022 0.5300 0.5300 0.4600 0.4600 26,205 -0.08(-14.80%)
Aug 25, 2022 0.5224 0.5399 0.5085 0.5399 24,911 +0.02(+3.33%)
Aug 24, 2022 0.5200 0.5225 0.5200 0.5225 5,735 -0.00(-0.53%)
Aug 23, 2022 0.5347 0.5350 0.5100 0.5253 14,400 -0.01(-1.81%)
Aug 22, 2022 0.5350 0.5350 0.5350 0.5350 1,000 +0.03(+4.90%)
Aug 19, 2022 0.5150 0.5225 0.5100 0.5100 2,546 -0.02(-3.77%)
Aug 18, 2022 0.5400 0.5400 0.5300 0.5300 18,500 -0.01(-1.85%)
Aug 17, 2022 0.5080 0.5400 0.5080 0.5400 31,001 +0.03(+6.30%)
Aug 15, 2022 0.5080 75 -0.02(-4.15%)
Aug 12, 2022 0.5350 0.5350 0.5300 0.5300 18,300 -0.01(-0.93%)
Aug 10, 2022 0.5350 0 +0.01(+0.94%)
Aug 09, 2022 0.5300 0.5300 0.5300 0.5300 100 +0.00(+0.00%)
Aug 08, 2022 0.5200 0.5300 0.5200 0.5300 4,718 +0.01(+1.92%)
Aug 05, 2022 0.5200 0.5200 0.5200 0.5200 10,501 +0.00(+0.00%)
Aug 04, 2022 0.5100 0.5200 0.5100 0.5200 7,187 +0.01(+1.96%)
Aug 03, 2022 0.5200 0.5200 0.5100 0.5100 3,281 -0.01(-1.92%)
Aug 02, 2022 0.5200 0.5200 0.5100 0.5200 3,755 +0.01(+1.66%)
Aug 01, 2022 0.5100 0.5200 0.5100 0.5115 948 +0.00(+0.29%)
Jul 29, 2022 0.5100 0.5100 0.5100 0.5100 250 -0.00(-0.29%)
Jul 28, 2022 0.5115 0.5115 0.5115 0.5115 502 -0.01(-1.63%)
Jul 27, 2022 0.5000 0.5200 0.5000 0.5200 3,376 -0.01(-0.95%)
Jul 25, 2022 0.5250 48 -0.03(-4.55%)
Jul 22, 2022 0.5500 0.5500 0.4820 0.5500 10,300 +0.00(+0.00%)
Jul 21, 2022 0.5650 0.5650 0.5500 0.5500 7,100 +0.00(+0.00%)
Jul 20, 2022 0.5500 0.5500 0.5160 0.5500 9,056 -0.03(-5.17%)
Jul 19, 2022 0.5440 0.5800 0.5440 0.5800 200 +0.03(+5.45%)
Jul 18, 2022 0.4501 0.5800 0.4501 0.5500 33,270 +0.06(+12.24%)
Jul 15, 2022 0.5501 0.5501 0.4701 0.4900 6,699 +0.01(+1.87%)
Jul 14, 2022 0.4866 0.4866 0.4810 0.4810 1,000 -0.04(-8.40%)
Jul 13, 2022 0.5251 0.5251 0.4807 0.5251 657 -0.04(-7.88%)
Jul 12, 2022 0.5443 0.5700 0.5443 0.5700 600 +0.04(+7.55%)
Jul 11, 2022 0.5799 0.5799 0.5300 0.5300 1,872 +0.03(+6.00%)
Jul 08, 2022 0.4880 0.5000 0.4880 0.5000 10,400 +0.00(+0.00%)
Jul 07, 2022 0.4851 0.5000 0.4702 0.5000 214,193 -0.01(-0.99%)
Jul 06, 2022 0.4692 0.5250 0.4692 0.5050 248,280 -0.03(-4.73%)
Jul 05, 2022 0.6000 0.6000 0.5301 0.5301 700 +0.01(+1.94%)
Jul 01, 2022 0.5600 0.5600 0.5200 0.5200 9,400 -0.00(-0.19%)
Jun 28, 2022 0.5210 30 +0.00(+0.00%)
Jun 27, 2022 0.5292 0.5292 0.5210 0.5210 16,500 -0.01(-1.55%)
Jun 24, 2022 0.5396 0.5396 0.5292 0.5292 1,153 -0.02(-3.78%)
Jun 23, 2022 0.5800 0.5800 0.5445 0.5500 7,271 +0.01(+1.85%)
Jun 22, 2022 0.5029 0.5400 0.5000 0.5400 11,220 +0.02(+3.83%)
Jun 21, 2022 0.5400 0.5400 0.5201 0.5201 5,874 -0.03(-5.00%)
Jun 17, 2022 0.5600 0.5600 0.5039 0.5475 3,358 -0.01(-2.23%)
Jun 16, 2022 0.5700 0.6201 0.5510 0.5600 184,067 -0.02(-4.27%)
Jun 15, 2022 0.5450 0.6176 0.5210 0.5850 106,891 +0.05(+9.86%)
Jun 14, 2022 0.4503 0.5325 0.4503 0.5325 45,694 +0.08(+18.25%)
Jun 13, 2022 0.4503 0.4503 0.4503 0.4503 10,194 -0.05(-9.94%)
Jun 10, 2022 0.4800 0.5000 0.4600 0.5000 7,978 +0.00(+0.00%)
Jun 09, 2022 0.4999 0.5000 0.4999 0.5000 5,158 +0.00(+0.00%)
Jun 08, 2022 0.4875 0.5000 0.4750 0.5000 23,296 +0.05(+11.11%)
Jun 07, 2022 0.4400 0.4500 0.4400 0.4500 34,545 +0.01(+2.27%)
Jun 06, 2022 0.4650 0.4650 0.4400 0.4400 37,490 -0.02(-4.39%)
Jun 03, 2022 0.4602 0.4602 0.4602 0.4602 141 -0.01(-2.02%)
Jun 02, 2022 0.4800 0.4800 0.4500 0.4697 42,685 -0.01(-2.15%)
Jun 01, 2022 0.4400 0.4800 0.4400 0.4800 8,890 +0.04(+9.09%)
May 31, 2022 0.4546 0.4546 0.4090 0.4400 36,855 -0.02(-3.97%)
May 27, 2022 0.4826 0.4826 0.4510 0.4582 10,251 +0.00(+0.15%)
May 26, 2022 0.4856 0.5010 0.4575 0.4575 2,662 -0.04(-8.68%)
May 25, 2022 0.5200 0.5200 0.5010 0.5010 2,581 -0.01(-1.76%)
May 24, 2022 0.5000 0.5400 0.5000 0.5100 63,851 +0.04(+8.51%)
May 23, 2022 0.4700 0.4900 0.4700 0.4700 8,237 +0.00(+0.00%)
May 20, 2022 0.4853 0.4853 0.4700 0.4700 7,140 +0.01(+2.17%)
May 19, 2022 0.4500 0.4600 0.4500 0.4600 1,702 +0.02(+4.52%)
May 18, 2022 0.4100 0.4937 0.4100 0.4401 111,789 +0.03(+7.34%)
May 17, 2022 0.4200 0.4200 0.4100 0.4100 17,204 -0.00(-0.49%)
May 16, 2022 0.4000 0.4120 0.4000 0.4120 1,306 +0.01(+3.00%)
May 13, 2022 0.4010 0.4200 0.3800 0.4000 163,854 +0.00(+0.00%)
May 12, 2022 0.4100 0.4100 0.4000 0.4000 12,280 -0.01(-2.46%)
May 11, 2022 0.4090 0.4175 0.4060 0.4101 17,964 +0.00(+0.27%)
May 10, 2022 0.4250 0.4250 0.3948 0.4090 15,175 -0.02(-3.76%)
May 09, 2022 0.4250 0.4451 0.4250 0.4250 5,100 -0.02(-3.41%)
May 06, 2022 0.4438 0.4445 0.4400 0.4400 1,000 +0.03(+7.42%)
May 05, 2022 0.4096 0.4096 0.4096 0.4096 4,737 -0.05(-10.76%)
May 04, 2022 0.4590 0.4620 0.4590 0.4590 7,400 +0.00(+0.88%)
May 03, 2022 0.4575 0.4723 0.4550 0.4550 22,700 +0.01(+1.11%)
May 02, 2022 0.5000 0.5000 0.4000 0.4500 47,214 -0.05(-10.00%)
Apr 29, 2022 0.4210 0.5000 0.4210 0.5000 20,338 +0.04(+8.58%)
Apr 28, 2022 0.4800 0.5000 0.4380 0.4605 49,000 -0.03(-6.02%)
Apr 27, 2022 0.4240 0.5100 0.4240 0.4900 22,296 +0.00(+0.00%)
Apr 26, 2022 0.4900 0.4914 0.4900 0.4900 11,761 +0.00(+0.00%)
Apr 22, 2022 0.4900 18 +0.00(+0.00%)
Apr 21, 2022 0.4996 0.5074 0.4800 0.4900 17,732 -0.01(-1.01%)
Apr 20, 2022 0.5000 0.5000 0.3800 0.4950 46,012 +0.06(+14.85%)
Apr 19, 2022 0.4652 0.4652 0.4303 0.4310 7,600 -0.03(-7.35%)
Apr 18, 2022 0.4893 0.5000 0.4303 0.4652 13,971 -0.02(-4.57%)
Apr 13, 2022 0.4875 0 +0.01(+2.63%)
Apr 12, 2022 0.5190 0.5190 0.2551 0.4750 90,869 -0.03(-5.00%)
Apr 11, 2022 0.5019 0.5050 0.5000 0.5000 41,312 +0.00(+0.00%)
Apr 08, 2022 0.5100 0.5100 0.5000 0.5000 4,627 +0.00(+0.00%)
Apr 07, 2022 0.5245 0.5245 0.5000 0.5000 2,490 +0.00(+0.00%)
Apr 06, 2022 0.5300 0.5300 0.5000 0.5000 10,100 -0.03(-5.66%)
Apr 05, 2022 0.5050 0.5300 0.5050 0.5300 1,648 +0.02(+3.92%)
Apr 04, 2022 0.5000 0.5100 0.5000 0.5100 13,541 +0.01(+2.00%)
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.