Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.4200 0.4400 0.4020 0.4200 2,469,570 -0.00(-0.80%)
May 27, 2022 0.3800 0.4450 0.3706 0.4234 5,585,153 +0.04(+11.57%)
May 26, 2022 0.3700 0.4089 0.3302 0.3795 5,373,287 +0.01(+1.74%)
May 25, 2022 0.3800 0.3900 0.3500 0.3730 5,331,116 -0.01(-3.47%)
May 24, 2022 0.4100 0.4224 0.3850 0.3864 3,468,759 -0.04(-9.00%)
May 23, 2022 0.3900 0.4430 0.3900 0.4246 8,064,282 +0.03(+8.32%)
May 20, 2022 0.4120 0.4120 0.3746 0.3920 6,696,976 -0.02(-3.83%)
May 19, 2022 0.4100 0.4444 0.3901 0.4076 5,786,886 -0.02(-3.91%)
May 18, 2022 0.4705 0.4800 0.4100 0.4242 5,916,262 -0.03(-6.07%)
May 17, 2022 0.4500 0.4900 0.4250 0.4516 7,200,846 -0.09(-15.97%)
May 16, 2022 0.4594 0.5398 0.4500 0.5374 7,696,665 +0.08(+17.34%)
May 13, 2022 0.4446 0.4864 0.4402 0.4580 4,943,744 +0.02(+4.78%)
May 12, 2022 0.4221 0.4905 0.4221 0.4371 3,498,224 -0.02(-5.02%)
May 11, 2022 0.5200 0.5500 0.4500 0.4602 5,518,646 -0.07(-13.77%)
May 10, 2022 0.5701 0.5985 0.5005 0.5337 7,684,488 -0.01(-2.13%)
May 09, 2022 0.6000 0.6000 0.5425 0.5453 6,430,592 -0.07(-11.36%)
May 06, 2022 0.6690 0.6700 0.6101 0.6152 8,113,886 -0.07(-9.79%)
May 05, 2022 0.7469 0.7800 0.6760 0.6820 10,439,664 -0.04(-6.09%)
May 04, 2022 0.6600 0.8578 0.6233 0.7262 35,628,004 +0.02(+2.88%)
May 03, 2022 0.5530 0.7800 0.5400 0.7059 28,507,754 +0.16(+28.23%)
May 02, 2022 0.6051 0.6100 0.5300 0.5505 9,928,455 -0.07(-11.99%)
Apr 29, 2022 0.6788 0.7000 0.6146 0.6255 12,441,282 -0.11(-15.47%)
Apr 28, 2022 0.8395 0.8780 0.7400 0.7400 21,087,730 -0.07(-8.98%)
Apr 27, 2022 0.8500 0.8750 0.7831 0.8130 15,824,676 -0.07(-7.61%)
Apr 26, 2022 0.8095 0.9187 0.7400 0.8800 28,127,580 +0.09(+11.55%)
Apr 25, 2022 0.9000 0.9032 0.7603 0.7889 56,299,064 -1.01(-56.17%)
Apr 22, 2022 2.060 2.180 1.780 1.800 14,955,702 -0.51(-22.08%)
Apr 21, 2022 2.400 2.620 2.110 2.310 88,065,760 +0.23(+11.06%)
Apr 20, 2022 1.870 3.940 1.720 2.080 236,731,424 +0.63(+43.45%)
Apr 19, 2022 1.280 1.500 1.110 1.450 16,393,533 +0.26(+21.85%)
Apr 18, 2022 1.210 1.290 1.150 1.190 3,778,151 -0.05(-4.03%)
Apr 14, 2022 1.280 1.700 1.140 1.240 88,762,736 +0.25(+25.25%)
Apr 13, 2022 0.8600 1.050 0.8600 0.9900 560,722 +0.14(+16.76%)
Apr 12, 2022 0.9600 0.9800 0.8207 0.8479 1,565,090 -0.20(-18.86%)
Apr 11, 2022 1.220 1.220 1.040 1.045 398,704 -0.18(-14.34%)
Apr 08, 2022 1.190 1.240 1.130 1.220 228,683 +0.06(+5.17%)
Apr 07, 2022 1.170 1.203 1.130 1.160 166,964 -0.04(-3.33%)
Apr 06, 2022 1.200 1.250 1.110 1.200 482,417 +0.00(+0.00%)
Apr 05, 2022 1.200 1.235 1.130 1.200 352,850 -0.04(-3.23%)
Apr 04, 2022 1.490 1.490 1.210 1.240 788,797 -0.25(-16.78%)
Apr 01, 2022 1.490 1.700 1.430 1.490 609,671 +0.00(+0.00%)
Mar 31, 2022 1.660 1.730 1.370 1.490 1,632,863 -0.59(-28.37%)
Mar 30, 2022 1.740 2.100 1.710 2.080 1,267,917 +0.18(+9.47%)
Mar 29, 2022 1.830 1.940 1.680 1.900 1,621,062 +0.01(+0.53%)
Mar 28, 2022 1.710 2.110 1.600 1.890 6,049,842 +0.24(+14.55%)
Mar 25, 2022 1.380 2.050 1.342 1.650 17,687,624 +0.34(+25.95%)
Mar 24, 2022 1.250 1.330 1.190 1.310 857,833 +0.07(+5.65%)
Mar 23, 2022 1.190 1.340 1.120 1.240 1,433,988 +0.06(+5.08%)
Mar 22, 2022 1.060 1.280 0.9811 1.180 3,201,959 -0.04(-3.28%)
Mar 21, 2022 0.7800 1.840 0.7756 1.220 30,197,808 +0.45(+58.44%)
Mar 18, 2022 0.7600 0.7900 0.7405 0.7700 207,520 +0.00(+0.13%)
Mar 17, 2022 0.7000 0.7700 0.6882 0.7690 249,896 +0.07(+10.17%)
Mar 16, 2022 0.6520 0.7200 0.6515 0.6980 238,633 +0.05(+7.30%)
Mar 15, 2022 0.6700 0.7100 0.6505 0.6505 144,446 -0.04(-5.56%)
Mar 14, 2022 0.6800 0.6966 0.6542 0.6888 248,537 +0.03(+5.02%)
Mar 11, 2022 0.6400 0.6923 0.6400 0.6559 346,731 +0.02(+2.48%)
Mar 10, 2022 0.7097 0.7200 0.6099 0.6400 830,171 -0.02(-3.03%)
Mar 09, 2022 0.7400 0.7990 0.6600 0.6600 784,133 -0.08(-10.39%)
Mar 08, 2022 0.7112 0.7460 0.6710 0.7365 118,585 +0.02(+3.25%)
Mar 07, 2022 0.7400 0.7500 0.6956 0.7133 143,507 +0.01(+1.90%)
Mar 04, 2022 0.6700 0.7099 0.6402 0.7000 215,197 +0.02(+2.94%)
Mar 03, 2022 0.7300 0.7301 0.6500 0.6800 250,512 -0.04(-5.66%)
Mar 02, 2022 0.8200 0.8180 0.6800 0.7208 548,040 -0.07(-9.23%)
Mar 01, 2022 0.9100 0.9498 0.7900 0.7941 583,115 -0.13(-14.08%)
Feb 28, 2022 0.9800 1.070 0.9000 0.9242 581,967 -0.02(-1.89%)
Feb 25, 2022 1.020 0.9889 0.9350 0.9420 114,487 -0.04(-3.83%)
Feb 24, 2022 0.9400 1.020 0.9400 0.9795 326,794 -0.04(-3.97%)
Feb 23, 2022 1.050 1.100 0.9875 1.020 79,290 -0.03(-2.86%)
Feb 22, 2022 1.080 1.097 1.010 1.050 136,842 -0.03(-2.78%)
Feb 18, 2022 1.080 0 -0.12(-10.00%)
Feb 17, 2022 1.250 1.250 1.180 1.200 326,972 -0.05(-4.00%)
Feb 16, 2022 1.260 1.330 1.220 1.250 164,557 -0.03(-2.34%)
Feb 15, 2022 1.250 1.310 1.200 1.280 156,038 +0.05(+4.07%)
Feb 14, 2022 1.310 1.360 1.230 1.230 103,380 -0.07(-5.38%)
Feb 11, 2022 1.380 1.380 1.280 1.300 142,320 -0.10(-7.14%)
Feb 10, 2022 1.420 1.490 1.360 1.400 130,936 -0.02(-1.41%)
Feb 09, 2022 1.260 1.440 1.260 1.420 305,642 +0.16(+12.70%)
Feb 08, 2022 1.280 1.350 1.240 1.260 125,705 -0.03(-2.33%)
Feb 07, 2022 1.270 1.320 1.270 1.290 110,204 +0.01(+0.78%)
Feb 04, 2022 1.210 1.310 1.160 1.280 244,875 +0.07(+5.79%)
Feb 03, 2022 1.310 1.210 1.210 194,835 -0.13(-9.70%)
Feb 02, 2022 1.440 1.470 1.305 1.340 173,468 -0.10(-6.94%)
Feb 01, 2022 1.470 1.470 1.370 1.440 232,065 +0.04(+2.86%)
Jan 31, 2022 1.350 1.460 1.400 183,660 +0.06(+4.48%)
Jan 28, 2022 1.340 1.390 1.270 1.340 137,402 +0.07(+5.51%)
Jan 27, 2022 1.320 1.350 1.240 1.270 100,917 -0.07(-5.22%)
Jan 26, 2022 1.480 1.480 1.320 1.340 119,755 -0.08(-5.63%)
Jan 25, 2022 1.330 1.470 1.332 1.420 109,380 +0.05(+3.65%)
Jan 24, 2022 1.310 1.390 1.160 1.370 240,355 +0.02(+1.48%)
Jan 21, 2022 1.430 1.530 1.330 1.350 182,157 -0.11(-7.53%)
Jan 20, 2022 1.500 1.580 1.460 1.460 192,128 -0.03(-2.01%)
Jan 19, 2022 1.500 1.560 1.456 1.490 149,882 -0.01(-0.67%)
Jan 18, 2022 1.510 1.590 1.500 1.500 152,830 -0.08(-5.06%)
Jan 14, 2022 1.580 0 +0.02(+1.28%)
Jan 13, 2022 1.590 1.612 1.520 1.560 134,196 -0.02(-1.27%)
Jan 12, 2022 1.690 1.730 1.560 1.580 291,922 -0.07(-4.24%)
Jan 11, 2022 1.710 1.850 1.640 1.650 752,605 -0.06(-3.51%)
Jan 10, 2022 1.670 1.710 1.490 1.710 273,398 +0.05(+3.01%)
Jan 07, 2022 1.880 1.920 1.650 1.660 616,391 -0.13(-7.26%)
Jan 06, 2022 1.990 2.150 1.700 1.790 3,578,838 -0.21(-10.50%)
Jan 05, 2022 2.220 2.220 2.000 2.000 490,971 -0.20(-9.09%)
Jan 04, 2022 2.470 2.470 2.060 2.200 989,687 -0.18(-7.56%)
Jan 03, 2022 2.390 2.470 2.320 2.380 292,486 -0.05(-2.06%)
Dec 31, 2021 2.540 2.540 2.346 2.430 251,333 -0.07(-2.80%)
Dec 30, 2021 2.520 2.690 2.483 2.500 337,510 -0.03(-1.19%)
Dec 29, 2021 2.640 2.700 2.530 2.530 279,200 -0.08(-3.07%)
Dec 28, 2021 2.950 2.993 2.600 2.610 482,420 -0.34(-11.53%)
Dec 27, 2021 3.160 3.200 2.900 2.950 393,602 -0.26(-8.10%)
Dec 23, 2021 2.980 3.290 2.980 3.210 968,462 +0.21(+7.00%)
Dec 22, 2021 3.050 3.180 2.940 3.000 317,533 -0.08(-2.60%)
Dec 21, 2021 3.170 3.450 3.010 3.080 950,964 -0.06(-1.91%)
Dec 20, 2021 3.660 3.669 3.060 3.140 762,606 -0.55(-14.91%)
Dec 17, 2021 4.180 4.200 3.690 3.690 820,558 -0.50(-11.93%)
Dec 16, 2021 4.190 4.350 3.990 4.190 469,038 -0.06(-1.41%)
Dec 15, 2021 4.090 4.280 4.020 4.250 455,071 +0.16(+3.91%)
Dec 14, 2021 4.800 4.830 4.000 4.090 586,361 -0.80(-16.36%)
Dec 13, 2021 4.730 5.150 4.650 4.890 717,760 +0.11(+2.30%)
Dec 10, 2021 4.490 4.830 4.470 4.780 314,767 +0.31(+6.94%)
Dec 09, 2021 4.580 4.880 4.420 4.470 859,157 -0.05(-1.11%)
Dec 08, 2021 4.610 4.750 4.460 4.520 475,902 -0.20(-4.24%)
Dec 07, 2021 4.350 4.850 4.350 4.720 302,380 +0.32(+7.27%)
Dec 06, 2021 4.380 4.590 4.125 4.400 508,528 -0.07(-1.57%)
Dec 03, 2021 5.030 5.370 4.430 4.470 480,808 -0.49(-9.88%)
Dec 02, 2021 4.710 5.190 4.380 4.960 997,672 -0.02(-0.40%)
Dec 01, 2021 5.370 5.370 4.910 4.980 969,764 -0.74(-12.94%)
Nov 30, 2021 6.600 7.140 5.040 5.720 16,838,948 +0.51(+9.79%)
Nov 29, 2021 5.010 5.770 5.010 5.210 1,006,256 -0.02(-0.38%)
Nov 26, 2021 4.700 5.430 4.630 5.230 1,156,282 +0.18(+3.56%)
Nov 24, 2021 5.000 5.250 4.450 5.050 1,871,355 -0.69(-12.02%)
Nov 23, 2021 4.020 6.770 4.000 5.740 17,861,082 +1.73(+42.96%)
Nov 22, 2021 4.440 4.469 4.000 4.015 261,344 -0.38(-8.54%)
Nov 19, 2021 4.560 4.795 4.300 4.390 151,985 -0.28(-6.00%)
Nov 18, 2021 4.870 4.784 4.410 4.670 588,975 -0.27(-5.47%)
Nov 17, 2021 4.750 5.100 4.530 4.940 331,252 +0.10(+2.07%)
Nov 16, 2021 4.320 4.950 4.000 4.840 800,809 +0.38(+8.52%)
Nov 15, 2021 4.610 4.720 4.300 4.460 206,657 -0.21(-4.50%)
Nov 12, 2021 4.720 4.740 4.520 4.670 196,733 -0.03(-0.64%)
Nov 11, 2021 4.950 5.159 4.640 4.700 338,965 -0.28(-5.62%)
Nov 10, 2021 5.150 4.980 1,456,320 -0.19(-3.68%)
Nov 09, 2021 5.120 5.500 4.940 5.170 563,505 -0.08(-1.52%)
Nov 08, 2021 5.180 5.260 4.820 5.250 799,571 +0.15(+2.94%)
Nov 05, 2021 5.060 5.360 4.710 5.100 1,585,283 -0.26(-4.85%)
Nov 04, 2021 4.510 8.000 4.450 5.360 43,168,192 +0.86(+19.11%)
Nov 03, 2021 4.090 4.750 4.000 4.500 1,200,708 +0.39(+9.49%)
Nov 02, 2021 4.100 4.190 3.925 4.110 285,411 -0.07(-1.67%)
Nov 01, 2021 4.080 4.390 4.080 4.180 495,887 +0.02(+0.48%)
Oct 29, 2021 4.180 4.200 3.991 4.160 276,484 -0.02(-0.48%)
Oct 28, 2021 4.160 4.180 255,461 -0.03(-0.71%)
Oct 27, 2021 4.230 4.390 3.970 4.210 362,055 -0.09(-2.09%)
Oct 26, 2021 4.170 4.300 934,913 +0.29(+7.23%)
Oct 25, 2021 4.250 4.010 270,873 -0.18(-4.30%)
Oct 22, 2021 4.510 4.530 4.160 4.190 436,844 -0.38(-8.32%)
Oct 21, 2021 4.900 5.000 4.390 4.570 479,737 -0.36(-7.30%)
Oct 20, 2021 5.000 5.090 4.904 4.930 152,561 -0.03(-0.60%)
Oct 19, 2021 5.230 5.250 4.850 4.960 287,395 -0.24(-4.62%)
Oct 18, 2021 5.330 5.380 5.130 5.200 409,222 -0.16(-2.99%)
Oct 15, 2021 5.400 5.650 4.880 5.360 2,066,175 +0.14(+2.68%)
Oct 14, 2021 4.970 5.240 4.810 5.220 1,547,039 -0.07(-1.32%)
Oct 13, 2021 4.400 6.670 4.315 5.290 24,049,692 +1.19(+29.02%)
Oct 12, 2021 3.690 4.240 3.660 4.100 732,902 +0.43(+11.72%)
Oct 11, 2021 3.740 3.950 3.670 3.670 234,233 -0.15(-3.93%)
Oct 08, 2021 3.650 3.940 3.570 3.820 448,527 +0.17(+4.66%)
Oct 07, 2021 3.900 3.980 3.430 3.650 525,695 -0.15(-3.95%)
Oct 06, 2021 4.130 4.200 3.760 3.800 481,595 -0.26(-6.40%)
Oct 05, 2021 3.820 4.259 3.750 4.060 883,613 +0.28(+7.41%)
Oct 04, 2021 4.300 4.300 3.750 3.780 643,018 -0.52(-12.09%)
Oct 01, 2021 5.120 5.210 4.290 4.300 908,728 -1.03(-19.32%)
Sep 30, 2021 5.310 5.500 5.100 5.330 483,478 +0.02(+0.38%)
Sep 29, 2021 5.630 5.770 5.130 5.310 1,112,162 -0.30(-5.35%)
Sep 28, 2021 5.620 5.990 5.530 5.610 410,957 -0.18(-3.11%)
Sep 27, 2021 5.920 6.140 5.420 5.790 701,630 +0.12(+2.12%)
Sep 24, 2021 5.850 6.500 5.655 5.670 966,295 -0.27(-4.55%)
Sep 23, 2021 6.830 6.860 5.750 5.940 1,022,570 -0.77(-11.48%)
Sep 22, 2021 8.080 8.110 6.680 6.710 1,210,223 -1.38(-17.06%)
Sep 21, 2021 8.100 8.340 7.600 8.090 1,348,301 -0.05(-0.61%)
Sep 20, 2021 8.240 9.210 8.040 8.140 2,021,767 -0.67(-7.60%)
Sep 17, 2021 7.850 9.640 7.800 8.810 4,115,228 +0.98(+12.52%)
Sep 16, 2021 8.000 8.190 7.509 7.830 1,684,762 +0.42(+5.67%)
Sep 15, 2021 7.470 8.500 7.320 7.410 1,610,879 -0.09(-1.20%)
Sep 14, 2021 7.410 8.170 6.950 7.500 875,559 -0.10(-1.32%)
Sep 13, 2021 7.570 8.250 6.920 7.600 1,183,238 -0.29(-3.68%)
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.