Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.4201 0.4287 0.4000 0.4045 202,845 -0.01(-3.30%)
Oct 28, 2021 0.4206 0.4299 0.4045 0.4183 185,496 +0.02(+5.39%)
Oct 27, 2021 0.4540 0.4276 0.3964 0.3969 191,916 -0.03(-7.22%)
Oct 26, 2021 0.3500 0.4364 0.4278 604,394 +0.06(+17.21%)
Oct 25, 2021 0.4080 0.4250 0.3650 0.3650 635,176 -0.04(-9.70%)
Oct 22, 2021 0.4353 0.4475 0.3915 0.4042 230,928 -0.02(-5.63%)
Oct 21, 2021 0.4664 0.4796 0.4200 0.4283 312,224 -0.04(-8.03%)
Oct 20, 2021 0.5300 0.5760 0.4464 0.4657 623,047 -0.05(-10.24%)
Oct 19, 2021 0.7090 0.7698 0.5134 0.5188 1,284,703 -0.14(-21.51%)
Oct 18, 2021 0.4605 0.7000 0.4240 0.6610 1,369,570 +0.27(+67.09%)
Oct 15, 2021 0.3960 0.4200 0.3600 0.3956 496,457 +0.06(+16.35%)
Oct 14, 2021 0.2890 0.3649 0.2829 0.3400 871,105 +0.06(+20.48%)
Oct 13, 2021 0.2670 0.2822 0.2478 0.2822 376,727 +0.03(+13.02%)
Oct 12, 2021 0.2500 0.2572 0.2358 0.2497 269,818 +0.01(+2.46%)
Oct 11, 2021 0.2084 0.2437 0.2084 0.2437 121,062 +0.03(+12.25%)
Oct 08, 2021 0.2200 0.2200 0.2039 0.2171 36,295 +0.01(+4.88%)
Oct 07, 2021 0.1915 0.2096 0.1915 0.2070 89,539 +0.00(+1.22%)
Oct 06, 2021 0.2179 0.2198 0.1980 0.2045 25,151 -0.01(-2.43%)
Oct 05, 2021 0.2065 0.2240 0.2000 0.2096 48,934 -0.00(-0.85%)
Oct 04, 2021 0.1910 0.2132 0.1910 0.2114 65,382 +0.01(+6.18%)
Oct 01, 2021 0.2190 0.2299 0.1945 0.1991 265,079 -0.02(-8.67%)
Sep 30, 2021 0.2080 0.2247 0.2080 0.2180 108,142 +0.00(+1.11%)
Sep 29, 2021 0.2370 0.2410 0.2032 0.2156 182,838 -0.01(-4.64%)
Sep 28, 2021 0.2200 0.2332 0.2141 0.2261 117,244 -0.01(-2.96%)
Sep 27, 2021 0.2500 0.2500 0.2300 0.2330 145,980 +0.01(+3.51%)
Sep 24, 2021 0.1985 0.2398 0.1967 0.2251 274,662 +0.01(+4.21%)
Sep 23, 2021 0.2160 0.2189 0.2002 0.2160 96,843 +0.01(+4.65%)
Sep 22, 2021 0.1990 0.2128 0.1877 0.2064 188,783 +0.01(+5.74%)
Sep 21, 2021 0.1700 0.1952 0.1638 0.1952 193,963 +0.03(+14.82%)
Sep 20, 2021 0.2180 0.2180 0.1676 0.1700 145,333 -0.03(-15.30%)
Sep 17, 2021 0.2168 0.2374 0.2000 0.2007 383,301 -0.01(-5.95%)
Sep 16, 2021 0.2094 0.2207 0.2000 0.2134 357,134 +0.01(+6.70%)
Sep 15, 2021 0.1775 0.2061 0.1775 0.2000 340,884 +0.03(+20.55%)
Sep 14, 2021 0.1845 0.1919 0.1645 0.1659 276,859 +0.00(+0.12%)
Sep 13, 2021 0.1470 0.1749 0.1350 0.1657 264,193 +0.02(+16.28%)
Sep 10, 2021 0.1389 0.1430 0.1335 0.1425 137,949 +0.01(+9.62%)
Sep 09, 2021 0.1380 0.1383 0.1261 0.1300 43,751 -0.00(-2.84%)
Sep 08, 2021 0.1299 0.1338 0.1252 0.1338 10,580 +0.00(+1.83%)
Sep 07, 2021 0.1353 0.1409 0.1298 0.1314 36,151 -0.00(-0.45%)
Sep 03, 2021 0.1425 0.1425 0.1201 0.1320 21,932 -0.01(-4.62%)
Sep 02, 2021 0.1333 0.1433 0.1326 0.1384 34,966 -0.01(-4.16%)
Sep 01, 2021 0.1558 0.1558 0.1333 0.1444 17,320 -0.01(-4.56%)
Aug 31, 2021 0.1430 0.1513 0.1263 0.1513 44,376 +0.02(+15.58%)
Aug 30, 2021 0.1370 0.1370 0.1221 0.1309 28,914 +0.00(+0.15%)
Aug 27, 2021 0.1340 0.1340 0.1200 0.1307 32,501 +0.00(+3.81%)
Aug 26, 2021 0.1227 0.1345 0.1227 0.1259 16,180 -0.00(-0.87%)
Aug 25, 2021 0.1155 0.1310 0.1155 0.1270 16,260 +0.00(+2.75%)
Aug 24, 2021 0.1346 0.1346 0.1204 0.1236 6,586 +0.00(+0.82%)
Aug 23, 2021 0.1380 0.1380 0.1187 0.1226 112,160 -0.01(-7.40%)
Aug 20, 2021 0.1473 0.1473 0.1144 0.1324 61,439 +0.01(+5.92%)
Aug 19, 2021 0.1275 0.1380 0.1195 0.1250 108,843 -0.00(-1.96%)
Aug 18, 2021 0.1307 0.1430 0.1275 0.1275 69,941 -0.00(-0.08%)
Aug 17, 2021 0.1388 0.1484 0.1219 0.1276 82,348 -0.01(-8.07%)
Aug 16, 2021 0.1440 0.1500 0.1309 0.1388 235,477 -0.01(-8.56%)
Aug 13, 2021 0.1575 0.1575 0.1411 0.1518 19,504 +0.00(+1.00%)
Aug 12, 2021 0.1375 0.1550 0.1375 0.1503 190,740 +0.00(+1.62%)
Aug 11, 2021 0.1500 0.1500 0.1394 0.1479 118,400 +0.01(+6.63%)
Aug 10, 2021 0.1391 0.1391 0.1162 0.1387 136,837 +0.02(+21.99%)
Aug 09, 2021 0.1328 0.1328 0.1113 0.1137 295,478 -0.01(-10.82%)
Aug 06, 2021 0.1176 0.1461 0.1176 0.1275 64,350 -0.00(-3.34%)
Aug 05, 2021 0.1650 0.1650 0.1192 0.1319 245,827 -0.02(-10.94%)
Aug 04, 2021 0.1355 0.1650 0.1335 0.1481 198,388 -0.01(-7.55%)
Aug 03, 2021 0.1514 0.1602 0.1475 0.1602 184,110 -0.00(-1.84%)
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.