Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.3650 0.3750 0.3600 0.3750 35,204 +0.03(+7.14%)
Apr 28, 2022 0.3500 0.3500 0.3400 0.3500 13,303 +0.01(+2.94%)
Apr 27, 2022 0.3200 0.3500 0.3200 0.3400 105,197 +0.03(+9.68%)
Apr 26, 2022 0.3300 0.3300 0.3100 0.3100 92,323 -0.02(-6.06%)
Apr 25, 2022 0.3450 0.3450 0.3300 0.3300 48,500 -0.01(-2.94%)
Apr 22, 2022 0.3400 0.3400 0.3350 0.3400 13,450 +0.01(+1.49%)
Apr 21, 2022 0.3550 0.3550 0.3350 0.3350 41,900 -0.01(-1.47%)
Apr 20, 2022 0.3450 0.3450 0.3300 0.3400 50,955 -0.00(-1.45%)
Apr 19, 2022 0.3500 0.3600 0.3450 0.3450 35,000 -0.01(-1.43%)
Apr 18, 2022 0.3750 0.3800 0.3500 0.3500 59,390 -0.01(-1.41%)
Apr 14, 2022 0.3550 0 +0.01(+1.43%)
Apr 13, 2022 0.3500 0.3550 0.3450 0.3500 33,096 +0.01(+4.48%)
Apr 12, 2022 0.3550 0.3550 0.3300 0.3350 294,030 -0.03(-9.46%)
Apr 11, 2022 0.3900 0.3900 0.3200 0.3700 418,222 +0.00(+0.00%)
Apr 08, 2022 0.3850 0.3850 0.3700 0.3700 55,000 -0.03(-7.50%)
Apr 07, 2022 0.3950 0.4000 0.3950 0.4000 17,050 +0.01(+2.56%)
Apr 06, 2022 0.3900 0.3900 0.3900 0.3900 6,490 -0.01(-1.27%)
Apr 05, 2022 0.3950 0.3950 0.3950 0.3950 29,026 +0.02(+5.33%)
Apr 04, 2022 0.3900 0.3900 0.3700 0.3750 91,501 -0.02(-3.85%)
Apr 01, 2022 0.4150 0.4150 0.3900 0.3900 40,900 -0.02(-3.70%)
Mar 31, 2022 0.4150 0.4150 0.3950 0.4050 62,406 -0.02(-5.81%)
Mar 30, 2022 0.4300 0.4500 0.4300 0.4300 106,175 +0.00(+0.00%)
Mar 29, 2022 0.4200 0.4300 0.4200 0.4300 112,508 +0.02(+3.61%)
Mar 28, 2022 0.4100 0.4150 0.4000 0.4150 119,604 +0.01(+3.75%)
Mar 25, 2022 0.4000 0.4000 0.4000 0.4000 14,633 +0.01(+2.56%)
Mar 24, 2022 0.3800 0.4000 0.3800 0.3900 10,450 -0.02(-4.88%)
Mar 23, 2022 0.4100 0.4100 0.4100 0.4100 24,900 +0.00(+0.00%)
Mar 22, 2022 0.4050 0.4100 0.4050 0.4100 16,155 +0.01(+2.50%)
Mar 21, 2022 0.4000 0.4000 0.3700 0.4000 146,642 -0.01(-3.61%)
Mar 18, 2022 0.4100 0.4500 0.4100 0.4150 54,240 -0.02(-4.60%)
Mar 17, 2022 0.4100 0.4350 0.4100 0.4350 102,900 +0.03(+6.10%)
Mar 16, 2022 0.3850 0.4200 0.3850 0.4100 82,990 +0.04(+10.81%)
Mar 15, 2022 0.3900 0.3900 0.3700 0.3700 28,735 -0.02(-5.13%)
Mar 14, 2022 0.4050 0.4050 0.3900 0.3900 108,405 -0.04(-9.30%)
Mar 11, 2022 0.4250 0.4300 0.4250 0.4300 12,000 +0.01(+1.18%)
Mar 10, 2022 0.4100 0.4300 0.4050 0.4250 76,106 +0.01(+2.41%)
Mar 09, 2022 0.4000 0.4200 0.4000 0.4150 84,500 +0.02(+6.41%)
Mar 08, 2022 0.4000 0.4200 0.3900 0.3900 182,525 +0.00(+0.00%)
Mar 07, 2022 0.3950 0.4450 0.3900 0.3900 75,551 -0.01(-2.50%)
Mar 04, 2022 0.4000 0.4000 0.4000 0.4000 10,318 +0.00(+0.00%)
Mar 03, 2022 0.4000 0.4000 0.4000 0.4000 5,717 +0.02(+5.26%)
Mar 02, 2022 0.3750 0.3800 0.3550 0.3800 73,627 +0.02(+5.56%)
Mar 01, 2022 0.3750 0.4100 0.3400 0.3600 462,411 +0.00(+0.00%)
Feb 28, 2022 0.4200 0.4300 0.3600 0.3600 245,118 -0.06(-14.29%)
Feb 25, 2022 0.4000 0.4250 0.3850 0.4200 78,620 +0.02(+5.00%)
Feb 24, 2022 0.4200 0.4250 0.4000 0.4000 95,906 -0.03(-6.98%)
Feb 23, 2022 0.4350 0.4400 0.4300 0.4300 31,800 -0.03(-5.49%)
Feb 22, 2022 0.4650 0.4650 0.4550 0.4550 8,800 -0.01(-1.09%)
Feb 18, 2022 0.4600 0 +0.02(+3.37%)
Feb 17, 2022 0.4650 0.4650 0.4400 0.4450 54,414 -0.03(-7.29%)
Feb 16, 2022 0.4700 0.4800 0.4550 0.4800 15,050 +0.01(+2.13%)
Feb 15, 2022 0.4800 0.4800 0.4600 0.4700 40,150 +0.00(+0.00%)
Feb 14, 2022 0.4650 0.4700 0.4600 0.4700 13,045 -0.01(-1.05%)
Feb 11, 2022 0.4750 0.4750 0.4700 0.4750 28,500 +0.00(+0.00%)
Feb 10, 2022 0.4700 0.4800 0.4700 0.4750 20,919 +0.01(+3.26%)
Feb 09, 2022 0.4500 0.4700 0.4500 0.4600 85,728 +0.03(+5.75%)
Feb 08, 2022 0.4650 0.4650 0.4350 0.4350 16,300 -0.01(-1.14%)
Feb 07, 2022 0.4650 0.4650 0.4400 0.4400 29,003 -0.03(-6.38%)
Feb 04, 2022 0.4600 0.4700 0.4450 0.4700 11,300 -0.01(-1.05%)
Feb 03, 2022 0.4550 0.4750 0.4750 4,000 +0.02(+5.56%)
Feb 02, 2022 0.4800 0.4900 0.4500 0.4500 41,039 -0.02(-3.23%)
Feb 01, 2022 0.4800 0.4900 0.4650 0.4650 33,850 +0.00(+0.00%)
Jan 31, 2022 0.4550 0.4800 0.4450 0.4650 26,790 +0.04(+8.14%)
Jan 28, 2022 0.4300 0.4500 0.4300 0.4300 140,414 -0.01(-2.27%)
Jan 27, 2022 0.4850 0.4850 0.4400 0.4400 45,895 -0.01(-2.22%)
Jan 26, 2022 0.4450 0.4750 0.4450 0.4500 27,360 +0.01(+2.27%)
Jan 25, 2022 0.4950 0.5100 0.4300 0.4400 331,600 -0.04(-9.28%)
Jan 24, 2022 0.4800 0.4850 0.4600 0.4850 129,921 -0.01(-2.02%)
Jan 21, 2022 0.5200 0.5400 0.4800 0.4950 424,100 -0.01(-1.00%)
Jan 20, 2022 0.5200 0.5300 0.5000 0.5000 18,350 +0.01(+1.01%)
Jan 19, 2022 0.5300 0.5400 0.4950 0.4950 216,804 -0.03(-4.81%)
Jan 18, 2022 0.5200 0.5400 0.5100 0.5200 14,650 -0.02(-3.70%)
Jan 17, 2022 0.5200 0.5400 0.5200 0.5400 5,200 +0.02(+3.85%)
Jan 14, 2022 0.5400 0.5500 0.5200 0.5200 103,007 -0.03(-5.45%)
Jan 13, 2022 0.5600 0.5800 0.5400 0.5500 168,003 -0.01(-1.79%)
Jan 12, 2022 0.6000 0.6000 0.5600 0.5600 75,698 -0.03(-5.08%)
Jan 11, 2022 0.5800 0.5900 0.5700 0.5900 157,733 +0.01(+1.72%)
Jan 10, 2022 0.5700 0.5800 0.5600 0.5800 166,911 +0.02(+3.57%)
Jan 07, 2022 0.6600 0.6800 0.5600 0.5600 161,554 -0.09(-13.85%)
Jan 06, 2022 0.6800 0.6800 0.6500 0.6500 55,300 -0.02(-2.99%)
Jan 05, 2022 0.7100 0.7700 0.6500 0.6700 401,395 -0.05(-6.94%)
Jan 04, 2022 0.7000 0.7200 0.7000 0.7200 223,023 +0.03(+4.35%)
Dec 31, 2021 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 30, 2021 0.6100 0.7000 0.6000 0.6900 640,579 +0.08(+13.11%)
Dec 29, 2021 0.5300 0.6300 0.5300 0.6100 330,535 +0.06(+10.91%)
Dec 23, 2021 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 22, 2021 0.5000 0.6000 0.5000 0.5500 433,450 +0.04(+7.84%)
Dec 21, 2021 0.5000 0.5200 0.4950 0.5100 65,140 +0.00(+0.00%)
Dec 17, 2021 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Dec 16, 2021 0.4800 0.5100 0.4800 0.5000 88,500 +0.03(+6.38%)
Dec 15, 2021 0.5100 0.5100 0.4600 0.4700 129,527 -0.03(-6.00%)
Dec 14, 2021 0.5700 0.5700 0.5000 0.5000 79,662 -0.08(-13.79%)
Dec 13, 2021 0.5700 0.5800 0.5500 0.5800 110,550 +0.00(+0.00%)
Dec 10, 2021 0.5600 0.5800 0.5500 0.5800 51,319 +0.02(+3.57%)
Dec 09, 2021 0.5500 0.5800 0.5500 0.5600 27,346 -0.01(-1.75%)
Dec 08, 2021 0.5300 0.5800 0.5300 0.5700 59,395 +0.07(+14.00%)
Dec 06, 2021 0.5000 0.5000 0.5000 10 -0.01(-1.96%)
Dec 03, 2021 0.5100 0.5200 0.5000 0.5100 22,545 -0.01(-1.92%)
Dec 02, 2021 0.4700 0.5200 0.4650 0.5200 173,587 +0.04(+8.33%)
Dec 01, 2021 0.5400 0.5800 0.4800 0.4800 174,059 -0.06(-11.11%)
Nov 30, 2021 0.6300 0.6400 0.5100 0.5400 275,476 -0.07(-11.48%)
Nov 29, 2021 0.6100 0.6900 0.6100 0.6100 356,569 +0.00(+0.00%)
Nov 26, 2021 0.5800 0.6200 0.5800 0.6100 62,000 +0.03(+5.17%)
Nov 25, 2021 0.5800 0.5800 0.5800 0.5800 9,000 -0.01(-1.69%)
Nov 24, 2021 0.6100 0.6100 0.5900 0.5900 106,928 -0.02(-3.28%)
Nov 23, 2021 0.5900 0.6100 0.5700 0.6100 134,144 +0.04(+7.02%)
Nov 22, 2021 0.5600 0.6100 0.5600 0.5700 269,798 -0.02(-3.39%)
Nov 19, 2021 0.5600 0.6000 0.5600 0.5900 126,770 +0.00(+0.00%)
Nov 18, 2021 0.5800 0.5900 0.5800 0.5900 489,340 -0.02(-3.28%)
Nov 17, 2021 0.4800 0.6400 0.4750 0.6100 731,425 +0.14(+29.79%)
Nov 16, 2021 0.4550 0.4700 0.4250 0.4700 217,849 +0.03(+8.05%)
Nov 15, 2021 0.4200 0.4500 0.4200 0.4350 201,052 +0.06(+16.00%)
Nov 12, 2021 0.3950 0.4250 0.3750 0.3750 243,655 -0.02(-5.06%)
Nov 11, 2021 0.3300 0.4050 0.3300 0.3950 138,424 +0.04(+11.27%)
Nov 09, 2021 0.3400 0.3550 0.3300 0.3550 178,610 +0.01(+4.41%)
Nov 08, 2021 0.3800 0.3800 0.3300 0.3400 49,611 -0.02(-5.56%)
Nov 05, 2021 0.3050 0.3700 0.3050 0.3600 134,479 +0.05(+18.03%)
Nov 04, 2021 0.3400 0.3400 0.2900 0.3050 61,050 -0.03(-7.58%)
Nov 03, 2021 0.3300 0.3300 0.3300 0.3300 500 +0.01(+1.54%)
Nov 02, 2021 0.3250 0.3250 0.3250 0.3250 32,500 +0.00(+0.00%)
Nov 01, 2021 0.3300 0.3300 0.3250 0.3250 184,911 -0.01(-1.52%)
Oct 29, 2021 0.3300 0.3400 0.3300 0.3300 14,500 +0.00(+0.00%)
Oct 28, 2021 0.3300 0.3300 0.3300 0.3300 22,600 -0.01(-2.94%)
Oct 27, 2021 0.3400 0.3400 0.3400 0.3400 9,300 +0.01(+3.03%)
Oct 26, 2021 0.3300 0.3300 158,510 +0.01(+1.54%)
Oct 25, 2021 0.3150 0.3350 0.3000 0.3250 734,700 +0.03(+10.17%)
Oct 22, 2021 0.3200 0.3300 0.2950 0.2950 222,039 -0.03(-7.81%)
Oct 21, 2021 0.3400 0.3500 0.3200 0.3200 351,939 -0.02(-7.25%)
Oct 20, 2021 0.3450 0.3450 0.3450 0.3450 12,250 +0.01(+4.55%)
Oct 19, 2021 0.3100 0.3350 0.3100 0.3300 51,185 +0.01(+1.54%)
Oct 18, 2021 0.3350 0.3400 0.3250 0.3250 257,599 -0.01(-2.99%)
Oct 15, 2021 0.3500 0.3500 0.3250 0.3350 306,583 +0.01(+1.52%)
Oct 14, 2021 0.3500 0.3500 0.3200 0.3300 101,295 +0.00(+0.00%)
Oct 13, 2021 0.3300 0.3300 0.3100 0.3300 204,363 +0.02(+4.76%)
Oct 12, 2021 0.3650 0.3650 0.3150 0.3150 31,509 -0.04(-12.50%)
Oct 08, 2021 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
Oct 07, 2021 0.3450 0.3450 0.3300 0.3300 76,643 -0.01(-4.35%)
Oct 06, 2021 0.3600 0.3600 0.3450 0.3450 19,179 -0.03(-6.76%)
Oct 05, 2021 0.3800 0.3800 0.3650 0.3700 44,808 +0.00(+0.00%)
Oct 04, 2021 0.3700 0.3700 0.3700 0.3700 6,050 +0.00(+0.00%)
Oct 01, 2021 0.3600 0.3700 0.3600 0.3700 23,794 -0.03(-7.50%)
Sep 29, 2021 0.4000 0.4000 0.4000 1 +0.04(+11.11%)
Sep 28, 2021 0.3600 0.3650 0.3450 0.3600 27,040 -0.01(-1.37%)
Sep 27, 2021 0.3800 0.3900 0.3650 0.3650 20,719 +0.01(+1.39%)
Sep 24, 2021 0.3550 0.3850 0.3500 0.3600 79,901 +0.01(+1.41%)
Sep 23, 2021 0.3850 0.4000 0.3550 0.3550 142,500 -0.02(-4.05%)
Sep 22, 2021 0.4050 0.4200 0.3700 0.3700 319,718 -0.04(-8.64%)
Sep 21, 2021 0.4300 0.4600 0.3950 0.4050 332,007 +0.01(+2.53%)
Sep 20, 2021 0.4450 0.4450 0.3950 0.3950 74,548 -0.01(-2.47%)
Sep 17, 2021 0.4600 0.4600 0.4050 0.4050 149,446 -0.05(-11.96%)
Sep 16, 2021 0.4650 0.4900 0.4400 0.4600 93,092 -0.02(-5.15%)
Sep 15, 2021 0.4950 0.4950 0.4800 0.4850 33,497 -0.02(-3.00%)
Sep 14, 2021 0.4700 0.5000 0.4400 0.5000 160,314 +0.07(+16.28%)
Sep 13, 2021 0.4500 0.4750 0.4200 0.4300 123,971 -0.02(-3.37%)
Sep 10, 2021 0.4100 0.4450 0.4100 0.4450 38,790 +0.04(+11.25%)
Sep 09, 2021 0.4550 0.4600 0.4000 0.4000 158,623 -0.04(-10.11%)
Sep 08, 2021 0.4600 0.4600 0.4400 0.4450 112,910 -0.02(-3.26%)
Sep 07, 2021 0.4650 0.5000 0.4600 0.4600 112,041 -0.02(-4.17%)
Sep 03, 2021 0.4800 0.4800 0.4800 0 -0.07(-12.73%)
Sep 02, 2021 0.5200 0.5500 0.5200 0.5500 193,480 +0.03(+5.77%)
Sep 01, 2021 0.5100 0.5400 0.5100 0.5200 43,156 +0.02(+4.00%)
Aug 31, 2021 0.5300 0.5300 0.4800 0.5000 77,250 -0.01(-1.96%)
Aug 30, 2021 0.5200 0.5300 0.5100 0.5100 50,431 -0.01(-1.92%)
Aug 27, 2021 0.5200 0.5200 0.5100 0.5200 35,600 +0.00(+0.00%)
Aug 26, 2021 0.5700 0.5700 0.5200 0.5200 121,159 -0.05(-8.77%)
Aug 25, 2021 0.5300 0.5700 0.5100 0.5700 48,500 +0.05(+9.62%)
Aug 24, 2021 0.5600 0.5600 0.5200 0.5200 41,945 -0.02(-3.70%)
Aug 23, 2021 0.5600 0.6400 0.5400 0.5400 176,865 -0.02(-3.57%)
Aug 20, 2021 0.5400 0.5600 0.5200 0.5600 100,869 -0.01(-1.75%)
Aug 19, 2021 0.5600 0.5700 0.5000 0.5700 112,498 +0.03(+5.56%)
Aug 18, 2021 0.5800 0.5900 0.5400 0.5400 343,366 -0.04(-6.90%)
Aug 17, 2021 0.6000 0.6500 0.5800 0.5800 501,097 +0.00(+0.00%)
Aug 16, 2021 0.5700 0.6200 0.5600 0.5800 347,995 +0.03(+5.45%)
Aug 13, 2021 0.6200 0.6700 0.5500 0.5500 767,782 -0.03(-5.17%)
Aug 12, 2021 0.4400 0.6000 0.4300 0.5800 1,285,571 +0.16(+38.10%)
Aug 11, 2021 0.4450 0.4600 0.4200 0.4200 55,500 +0.05(+13.51%)
Aug 09, 2021 0.3700 0.3700 0.3700 0 -0.04(-9.76%)
Aug 05, 2021 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Aug 04, 2021 0.5100 0.5300 0.4300 0.4300 245,025 -0.07(-14.00%)
Aug 03, 2021 0.4450 0.5500 0.4450 0.5000 185,441 +0.07(+14.94%)
Jul 30, 2021 0.4350 0.4350 0.4350 0 +0.03(+8.75%)
Jul 29, 2021 0.4000 0.4300 0.3850 0.4000 139,254 +0.00(+0.00%)
Jul 28, 2021 0.3800 0.4200 0.3200 0.4000 235,800 +0.00(+0.00%)
Jul 27, 2021 0.3300 0.4000 0.3250 0.4000 168,075 +0.04(+11.11%)
Jul 26, 2021 0.3150 0.3600 0.3150 0.3600 188,150 +0.05(+16.13%)
Jul 23, 2021 0.2750 0.3500 0.2600 0.3100 440,000 +0.01(+1.64%)
Jul 22, 2021 0.2500 0.3050 0.2500 0.3050 179,257 +0.08(+35.56%)
Jul 19, 2021 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jul 16, 2021 0.2250 0.2250 0.2250 0.2250 500 -0.03(-11.76%)
Jul 15, 2021 0.2450 0.2550 0.2450 0.2550 2,000 +0.01(+4.08%)
Jul 08, 2021 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 07, 2021 0.2450 0.2450 0.2450 0.2450 2,000 +0.01(+2.08%)
Jul 05, 2021 0.2400 0.2400 0.2400 378 -0.01(-2.04%)
Jul 02, 2021 0.2450 0.2450 0.2450 0.2450 1,500 +0.02(+8.89%)
Jun 29, 2021 0.2250 0.2250 0.2250 0 -0.02(-8.16%)
Jun 28, 2021 0.2200 0.2450 0.2200 0.2450 3,774 +0.01(+2.08%)
Jun 24, 2021 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Jun 23, 2021 0.2450 0.2450 0.2450 0.2450 500 +0.02(+8.89%)
Jun 22, 2021 0.2300 0.2300 0.2250 0.2250 10,750 +0.01(+2.27%)
Jun 21, 2021 0.2250 0.2250 0.2200 0.2200 25,500 -0.02(-8.33%)
Jun 18, 2021 0.2400 0.2400 0.2400 0.2400 10,500 +0.00(+0.00%)
Jun 14, 2021 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Jun 11, 2021 0.2450 0.2450 0.2450 0.2450 3,000 -0.02(-7.55%)
Jun 09, 2021 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Jun 07, 2021 0.2700 0.2700 0.2700 0 +0.03(+10.20%)
Jun 04, 2021 0.2550 0.2550 0.2450 0.2450 20,000 -0.01(-2.00%)
Jun 02, 2021 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Jun 01, 2021 0.2600 0.3100 0.2550 0.2550 35,000 -0.01(-1.92%)
May 28, 2021 0.2600 0.2600 0.2600 300 +0.00(+0.00%)
May 27, 2021 0.2600 0.2600 0.2600 0.2600 29,250 -0.01(-1.89%)
May 26, 2021 0.2800 0.2800 0.2450 0.2650 36,000 +0.01(+1.92%)
May 19, 2021 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
May 18, 2021 0.2950 0.2950 0.2500 0.2500 22,000 -0.01(-3.85%)
May 17, 2021 0.3000 0.3150 0.2600 0.2600 20,500 -0.01(-1.89%)
May 14, 2021 0.2500 0.2700 0.2500 0.2650 12,953 +0.02(+6.00%)
May 13, 2021 0.2500 0.2500 0.2500 0.2500 11,000 -0.01(-3.85%)
May 12, 2021 0.2600 0.2600 0.2600 0.2600 625 -0.01(-1.89%)
May 11, 2021 0.2700 0.2700 0.2650 0.2650 22,500 -0.02(-5.36%)
May 10, 2021 0.2800 0.2900 0.2800 0.2800 19,524 -0.02(-6.67%)
May 06, 2021 0.3000 0.3000 0.3000 3 -0.01(-3.23%)
May 05, 2021 0.3150 0.3150 0.3100 0.3100 3,850 +0.00(+0.00%)
May 04, 2021 0.3050 0.3100 0.2650 0.3100 36,010 +0.04(+14.81%)
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.