Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.5770 0.5788 0.5642 0.5650 65,545 +0.00(+0.16%)
Aug 30, 2023 0.5700 0.5800 0.5545 0.5641 251,395 -0.01(-1.04%)
Aug 29, 2023 0.5700 0.5760 0.5653 0.5700 156,377 +0.00(+0.18%)
Aug 28, 2023 0.5930 0.5930 0.5600 0.5690 93,925 +0.01(+1.32%)
Aug 25, 2023 0.5780 0.5799 0.5300 0.5616 200,325 -0.02(-2.84%)
Aug 24, 2023 0.6088 0.6088 0.5750 0.5780 107,027 -0.02(-2.73%)
Aug 23, 2023 0.5994 0.6200 0.5901 0.5942 164,638 -0.00(-0.65%)
Aug 22, 2023 0.6200 0.6200 0.5850 0.5981 236,278 -0.02(-3.53%)
Aug 21, 2023 0.6200 0.6290 0.6110 0.6200 71,003 +0.01(+0.81%)
Aug 18, 2023 0.6100 0.6290 0.6100 0.6150 95,976 -0.01(-0.89%)
Aug 17, 2023 0.6288 0.6500 0.6080 0.6205 182,052 -0.01(-1.46%)
Aug 16, 2023 0.6000 0.6405 0.6000 0.6297 228,905 +0.03(+4.93%)
Aug 15, 2023 0.6360 0.6383 0.6000 0.6001 186,703 -0.04(-6.31%)
Aug 14, 2023 0.6451 0.6591 0.6360 0.6405 97,249 -0.02(-2.82%)
Aug 11, 2023 0.6500 0.6600 0.6438 0.6591 30,299 -0.00(-0.12%)
Aug 10, 2023 0.6500 0.6830 0.6410 0.6599 78,286 -0.00(-0.17%)
Aug 09, 2023 0.6705 0.6899 0.6400 0.6610 211,120 -0.01(-1.34%)
Aug 08, 2023 0.6566 0.6997 0.6500 0.6700 66,399 +0.00(+0.00%)
Aug 07, 2023 0.7186 0.7186 0.6600 0.6700 160,074 -0.01(-2.10%)
Aug 04, 2023 0.6750 0.6988 0.6600 0.6844 149,776 +0.02(+3.78%)
Aug 03, 2023 0.7000 0.7075 0.6560 0.6595 743,463 -0.05(-7.11%)
Aug 02, 2023 0.7500 0.7500 0.7072 0.7100 511,514 -0.04(-5.33%)
Aug 01, 2023 0.7833 0.8100 0.7411 0.7500 351,587 -0.01(-1.45%)
Jul 31, 2023 0.7800 0.8000 0.7610 0.7610 595,804 -0.02(-2.42%)
Jul 28, 2023 0.7700 0.8000 0.7601 0.7799 546,506 +0.02(+3.16%)
Jul 27, 2023 0.7531 0.7804 0.7531 0.7560 207,511 +0.01(+1.48%)
Jul 26, 2023 0.7400 0.7500 0.7200 0.7450 308,759 -0.01(-1.31%)
Jul 25, 2023 0.7500 0.7750 0.7500 0.7549 322,522 -0.01(-0.67%)
Jul 24, 2023 0.8000 0.8206 0.7544 0.7600 162,199 -0.05(-5.94%)
Jul 21, 2023 0.8500 0.8790 0.8080 0.8080 183,158 -0.05(-5.33%)
Jul 20, 2023 0.8788 0.8799 0.8451 0.8535 549,951 -0.02(-2.00%)
Jul 19, 2023 0.8820 0.8999 0.8700 0.8709 162,335 -0.01(-1.08%)
Jul 18, 2023 0.8700 0.9000 0.8685 0.8804 117,650 -0.01(-0.86%)
Jul 17, 2023 0.8504 0.8900 0.8504 0.8880 60,462 +0.03(+3.26%)
Jul 14, 2023 0.8547 0.8799 0.8544 0.8600 316,152 +0.01(+0.62%)
Jul 13, 2023 0.8467 0.8698 0.8400 0.8547 199,927 +0.01(+0.81%)
Jul 12, 2023 0.8700 0.9016 0.8406 0.8478 246,752 -0.02(-1.78%)
Jul 11, 2023 0.8350 0.8800 0.8201 0.8632 271,966 +0.05(+6.57%)
Jul 10, 2023 0.7830 0.8880 0.7825 0.8100 345,915 +0.03(+3.54%)
Jul 07, 2023 0.7300 0.7950 0.7101 0.7823 225,083 +0.04(+5.72%)
Jul 06, 2023 0.6603 0.7400 0.6550 0.7400 684,389 +0.09(+13.27%)
Jul 05, 2023 0.6700 0.6895 0.6511 0.6533 220,083 -0.01(-1.02%)
Jul 03, 2023 0.6500 0.6825 0.6400 0.6600 152,158 +0.01(+1.54%)
Jun 30, 2023 0.6700 0.6800 0.6400 0.6500 286,030 -0.02(-3.37%)
Jun 29, 2023 0.6600 0.6797 0.6560 0.6727 85,219 +0.01(+1.77%)
Jun 28, 2023 0.6700 0.6848 0.6610 0.6610 63,892 -0.00(-0.45%)
Jun 27, 2023 0.6458 0.6719 0.6458 0.6640 245,838 -0.01(-0.76%)
Jun 26, 2023 0.6479 0.6791 0.6302 0.6691 121,228 +0.01(+1.81%)
Jun 23, 2023 0.6600 0.6988 0.6572 0.6572 147,821 -0.01(-1.94%)
Jun 22, 2023 0.6700 0.6906 0.6700 0.6702 53,915 +0.00(+0.03%)
Jun 21, 2023 0.6700 0.6992 0.6610 0.6700 33,510 +0.00(+0.00%)
Jun 20, 2023 0.6790 0.6870 0.6602 0.6700 60,564 -0.01(-1.47%)
Jun 16, 2023 0.7000 0.7200 0.6711 0.6800 231,203 -0.01(-1.93%)
Jun 15, 2023 0.6800 0.7100 0.6400 0.6934 434,126 +0.01(+1.63%)
May 08, 2023 0.6437 0.6845 0.6430 0.6823 254,527 +0.04(+6.00%)
May 05, 2023 0.6350 0.6600 0.6224 0.6437 716,653 +0.00(+0.58%)
May 04, 2023 0.6500 0.6878 0.6200 0.6400 1,259,363 -0.05(-7.58%)
May 03, 2023 0.7900 0.7936 0.6900 0.6925 378,656 -0.03(-4.48%)
May 02, 2023 0.7277 0.7800 0.7011 0.7250 367,171 -0.00(-0.15%)
May 01, 2023 0.7100 0.7449 0.7100 0.7261 133,119 +0.02(+2.27%)
Apr 28, 2023 0.7100 0.7213 0.6950 0.7100 258,205 +0.01(+0.71%)
Apr 27, 2023 0.7000 0.7225 0.6900 0.7050 324,971 +0.00(+0.11%)
Apr 26, 2023 0.7000 0.7548 0.7000 0.7042 80,892 -0.01(-1.01%)
Apr 25, 2023 0.7128 0.7529 0.7010 0.7114 95,827 -0.01(-1.62%)
Apr 24, 2023 0.7500 0.7525 0.7200 0.7231 200,551 -0.03(-3.59%)
Apr 21, 2023 0.7800 0.7800 0.7200 0.7500 333,630 -0.01(-1.76%)
Apr 20, 2023 0.7812 0.7834 0.7500 0.7634 130,967 -0.03(-4.12%)
Apr 19, 2023 0.7800 0.7970 0.7700 0.7962 98,335 +0.00(+0.28%)
Apr 18, 2023 0.7700 0.7993 0.7700 0.7940 172,478 +0.02(+2.97%)
Apr 17, 2023 0.7700 0.8000 0.7700 0.7711 130,291 -0.01(-1.80%)
Apr 14, 2023 0.7800 0.7997 0.7600 0.7852 137,809 +0.01(+0.68%)
Apr 13, 2023 0.7500 0.7861 0.7501 0.7799 147,592 +0.04(+5.25%)
Apr 12, 2023 0.7800 0.8299 0.7410 0.7410 348,481 -0.06(-7.40%)
Apr 11, 2023 0.7900 0.8004 0.7727 0.8002 242,516 -0.00(-0.05%)
Apr 10, 2023 0.7900 0.8200 0.7658 0.8006 281,492 +0.00(+0.07%)
Apr 06, 2023 0.7900 0.8488 0.7900 0.8000 87,478 +0.00(+0.13%)
Apr 05, 2023 0.8330 0.8592 0.7900 0.7990 160,601 -0.03(-4.07%)
Apr 04, 2023 0.8700 0.8800 0.8250 0.8329 192,976 -0.05(-5.30%)
Apr 03, 2023 0.9124 0.9124 0.8581 0.8795 122,925 +0.02(+2.39%)
Mar 31, 2023 0.8300 0.8752 0.8150 0.8590 165,002 +0.06(+7.37%)
Mar 30, 2023 0.8100 0.8299 0.8000 0.8000 64,904 +0.00(+0.00%)
Mar 29, 2023 0.7700 0.8144 0.7700 0.8000 91,134 +0.02(+3.21%)
Mar 28, 2023 0.7700 0.8024 0.7700 0.7751 88,608 -0.02(-3.11%)
Mar 27, 2023 0.8200 0.8225 0.7899 0.8000 66,749 -0.02(-1.86%)
Mar 24, 2023 0.7876 0.8153 0.7800 0.8152 118,244 +0.03(+4.30%)
Mar 23, 2023 0.8200 0.8574 0.7800 0.7816 315,500 -0.04(-5.23%)
Mar 22, 2023 0.8683 0.9099 0.8125 0.8247 115,866 -0.04(-4.15%)
Mar 21, 2023 0.8000 0.8715 0.7982 0.8604 720,525 +0.08(+10.01%)
Mar 20, 2023 0.8000 0.8409 0.7700 0.7821 160,167 -0.02(-2.24%)
Mar 17, 2023 0.8000 0.8400 0.7386 0.8000 520,715 -0.02(-1.86%)
Mar 16, 2023 0.8700 0.8683 0.8000 0.8152 341,896 -0.02(-1.81%)
Mar 15, 2023 0.9052 0.9052 0.8252 0.8302 489,375 -0.09(-9.78%)
Mar 14, 2023 0.8700 0.9500 0.8700 0.9202 471,228 +0.05(+5.96%)
Mar 13, 2023 0.9200 0.9400 0.8600 0.8684 529,699 -0.10(-10.56%)
Mar 10, 2023 1.000 1.020 0.8600 0.9709 640,354 -0.02(-1.55%)
Mar 09, 2023 1.040 1.060 0.9862 0.9862 457,868 -0.05(-5.17%)
Mar 08, 2023 1.050 1.060 1.040 1.040 113,222 -0.02(-1.89%)
Mar 07, 2023 1.060 1.090 1.040 1.060 191,688 -0.01(-0.93%)
Mar 06, 2023 1.120 1.120 1.040 1.070 318,647 -0.02(-1.83%)
Mar 03, 2023 1.080 1.111 1.060 1.090 156,446 +0.02(+1.87%)
Mar 02, 2023 1.050 1.070 1.010 1.070 306,833 +0.00(+0.00%)
Mar 01, 2023 1.110 1.120 1.060 1.070 152,422 -0.04(-3.60%)
Feb 28, 2023 1.150 1.150 1.080 1.110 474,970 -0.02(-1.77%)
Feb 27, 2023 1.100 1.140 1.090 1.130 86,571 +0.05(+4.63%)
Feb 24, 2023 1.140 1.150 1.080 1.080 171,979 -0.07(-6.09%)
Feb 23, 2023 1.160 1.180 1.140 1.150 192,574 +0.01(+0.88%)
Feb 22, 2023 1.160 1.190 1.130 1.140 250,507 -0.01(-0.87%)
Feb 21, 2023 1.190 1.200 1.100 1.150 649,751 -0.04(-3.36%)
Feb 17, 2023 1.290 1.294 1.080 1.190 740,840 -0.02(-1.65%)
Feb 16, 2023 1.590 1.610 1.110 1.210 1,521,137 -0.42(-25.77%)
Feb 15, 2023 1.650 1.680 1.550 1.630 567,913 +0.09(+5.84%)
Feb 14, 2023 1.440 1.560 1.420 1.540 259,603 +0.08(+5.48%)
Feb 13, 2023 1.500 1.520 1.450 1.460 183,559 -0.06(-3.95%)
Feb 10, 2023 1.580 1.600 1.490 1.520 217,771 -0.09(-5.59%)
Feb 09, 2023 1.640 1.650 1.590 1.610 231,651 +0.05(+3.21%)
Feb 08, 2023 1.560 1.670 1.542 1.560 391,378 +0.04(+2.63%)
Feb 07, 2023 1.430 1.530 1.360 1.520 365,005 +0.11(+8.19%)
Feb 06, 2023 1.380 1.440 1.360 1.405 390,217 +0.02(+1.08%)
Feb 03, 2023 1.410 1.480 1.390 1.390 270,344 -0.07(-4.79%)
Feb 02, 2023 1.370 1.480 1.350 1.460 449,115 +0.13(+9.77%)
Feb 01, 2023 1.290 1.350 1.240 1.330 545,591 +0.06(+4.72%)
Jan 31, 2023 1.270 1.300 1.250 1.270 123,008 +0.00(+0.00%)
Jan 30, 2023 1.330 1.330 1.240 1.270 132,844 -0.05(-3.79%)
Jan 27, 2023 1.260 1.323 1.220 1.320 267,337 +0.08(+6.45%)
Jan 26, 2023 1.290 1.310 1.200 1.240 221,942 -0.05(-3.88%)
Jan 25, 2023 1.200 1.330 1.200 1.290 260,850 +0.06(+4.88%)
Jan 24, 2023 1.200 1.250 1.190 1.230 140,428 +0.03(+2.50%)
Jan 23, 2023 1.210 1.260 1.185 1.200 442,341 +0.00(+0.00%)
Jan 20, 2023 1.090 1.200 1.080 1.200 890,280 +0.09(+8.11%)
Jan 19, 2023 1.050 1.150 1.030 1.110 166,368 +0.06(+5.71%)
Jan 18, 2023 1.120 1.190 1.040 1.050 210,799 -0.04(-3.67%)
Jan 17, 2023 1.080 1.109 1.020 1.090 376,925 +0.00(+0.00%)
Jan 13, 2023 1.060 1.120 1.040 1.090 206,135 +0.04(+3.81%)
Jan 12, 2023 1.030 1.100 0.9700 1.050 339,652 +0.02(+1.94%)
Jan 11, 2023 1.080 1.120 1.000 1.030 483,787 -0.03(-2.83%)
Jan 10, 2023 0.9900 1.060 0.9297 1.060 382,060 +0.07(+7.52%)
Jan 09, 2023 0.8500 1.000 0.8500 0.9859 635,366 +0.17(+21.04%)
Jan 06, 2023 0.8200 0.8286 0.7803 0.8145 309,721 +0.00(+0.56%)
Jan 05, 2023 0.6973 0.8269 0.6738 0.8100 1,899,168 +0.11(+16.16%)
Jan 04, 2023 0.6571 0.7000 0.6501 0.6973 440,507 +0.04(+6.46%)
Jan 03, 2023 0.6800 0.7096 0.6500 0.6550 227,447 -0.01(-2.18%)
Dec 30, 2022 0.6073 0.6713 0.5700 0.6696 647,389 +0.05(+8.65%)
Dec 29, 2022 0.6013 0.6400 0.5713 0.6163 307,160 +0.01(+2.26%)
Dec 28, 2022 0.5962 0.6481 0.5800 0.6027 421,718 -0.00(-0.66%)
Dec 27, 2022 0.6500 0.6599 0.5725 0.6067 585,057 -0.02(-3.90%)
Dec 23, 2022 0.6200 0.6407 0.6100 0.6313 291,233 +0.02(+3.46%)
Dec 22, 2022 0.6301 0.6400 0.6100 0.6102 301,653 -0.03(-4.66%)
Dec 21, 2022 0.6163 0.6670 0.6155 0.6400 423,646 +0.03(+5.61%)
Dec 20, 2022 0.6183 0.6305 0.6000 0.6060 1,582,871 -0.01(-1.99%)
Dec 19, 2022 0.6769 0.6891 0.6035 0.6183 1,124,102 -0.05(-7.90%)
Dec 16, 2022 0.6400 0.7050 0.6310 0.6713 358,440 +0.01(+2.02%)
Dec 15, 2022 0.7210 0.7570 0.6500 0.6580 367,517 -0.07(-9.75%)
Dec 14, 2022 0.7300 0.7493 0.7188 0.7291 161,601 +0.00(+0.43%)
Dec 13, 2022 0.7400 0.7700 0.7100 0.7260 440,530 +0.02(+3.39%)
Dec 12, 2022 0.7000 0.7408 0.6801 0.7022 449,355 +0.00(+0.17%)
Dec 09, 2022 0.7400 0.7682 0.7000 0.7010 421,985 -0.04(-5.28%)
Dec 08, 2022 0.7400 0.7683 0.7400 0.7401 249,359 -0.00(-0.26%)
Dec 07, 2022 0.7723 0.7800 0.7200 0.7420 684,031 -0.03(-3.90%)
Dec 06, 2022 0.8000 0.8403 0.7600 0.7721 198,200 -0.04(-4.43%)
Dec 05, 2022 0.8588 0.8900 0.8001 0.8079 259,235 -0.05(-6.17%)
Dec 02, 2022 0.8700 0.8840 0.8500 0.8610 235,779 -0.01(-0.84%)
Dec 01, 2022 0.8800 0.9129 0.8579 0.8683 201,220 -0.01(-1.33%)
Nov 30, 2022 0.8200 0.8821 0.8001 0.8800 346,676 +0.05(+6.45%)
Nov 29, 2022 0.8500 0.8559 0.8108 0.8267 283,191 -0.02(-2.74%)
Nov 28, 2022 0.8400 0.8570 0.8400 0.8500 146,260 +0.01(+0.71%)
Nov 25, 2022 0.8570 0.8570 0.8300 0.8440 132,042 +0.00(+0.34%)
Nov 23, 2022 0.8500 0.8792 0.8400 0.8411 107,465 -0.01(-0.68%)
Nov 22, 2022 0.8800 0.9200 0.7999 0.8469 391,546 -0.02(-2.73%)
Nov 21, 2022 0.9300 0.9300 0.8510 0.8707 219,064 -0.04(-4.31%)
Nov 18, 2022 0.9000 0.9524 0.8900 0.9099 148,002 -0.01(-0.94%)
Nov 17, 2022 0.8900 0.9431 0.8800 0.9185 198,721 +0.01(+0.82%)
Nov 16, 2022 0.9633 0.9667 0.9000 0.9110 547,162 -0.06(-6.26%)
Nov 15, 2022 1.030 1.050 0.9422 0.9718 463,686 -0.00(-0.46%)
Nov 14, 2022 1.030 1.040 0.9659 0.9763 298,390 -0.04(-4.28%)
Nov 11, 2022 0.9400 1.040 0.9400 1.020 342,768 +0.06(+5.89%)
Nov 10, 2022 0.9400 0.9785 0.9200 0.9633 417,132 +0.05(+5.81%)
Nov 09, 2022 0.8700 0.9580 0.8500 0.9104 444,370 -0.01(-1.04%)
Nov 08, 2022 0.9900 0.9900 0.8700 0.9200 3,392,824 -0.34(-27.27%)
Nov 07, 2022 1.220 1.270 1.130 1.265 474,273 +0.06(+5.42%)
Nov 04, 2022 1.200 1.280 1.170 1.200 408,132 +0.00(+0.00%)
Nov 03, 2022 1.210 1.260 1.180 1.200 789,533 -0.01(-0.83%)
Nov 02, 2022 1.200 1.230 1.160 1.210 773,523 +0.01(+0.83%)
Nov 01, 2022 1.120 1.200 1.120 1.200 734,375 +0.09(+8.11%)
Oct 31, 2022 1.100 1.160 1.090 1.110 529,811 +0.00(+0.00%)
Oct 28, 2022 1.130 1.160 1.080 1.110 346,049 -0.03(-2.63%)
Oct 27, 2022 1.190 1.190 1.120 1.140 309,267 -0.05(-4.20%)
Oct 26, 2022 1.220 1.250 1.180 1.190 245,135 -0.04(-3.25%)
Oct 25, 2022 1.170 1.250 1.140 1.230 259,395 +0.06(+5.13%)
Oct 24, 2022 1.230 1.230 1.100 1.170 396,351 -0.03(-2.50%)
Oct 21, 2022 1.190 1.230 1.160 1.200 326,672 -0.01(-0.83%)
Oct 20, 2022 1.240 1.280 1.180 1.210 207,688 -0.02(-1.63%)
Oct 19, 2022 1.250 1.280 1.190 1.230 177,280 -0.02(-1.60%)
Oct 18, 2022 1.210 1.280 1.180 1.250 403,884 +0.07(+5.93%)
Oct 17, 2022 1.110 1.180 1.080 1.180 353,798 +0.12(+11.32%)
Oct 14, 2022 1.110 1.140 1.055 1.060 216,022 -0.04(-3.64%)
Oct 13, 2022 1.050 1.150 1.050 1.100 705,106 -0.01(-0.90%)
Oct 12, 2022 1.050 1.150 1.040 1.110 314,058 +0.04(+3.74%)
Oct 11, 2022 1.100 1.100 1.040 1.070 127,997 -0.03(-2.73%)
Oct 10, 2022 1.150 1.150 1.080 1.100 230,570 -0.03(-2.65%)
Oct 07, 2022 1.100 1.170 1.075 1.130 424,866 +0.01(+0.89%)
Oct 06, 2022 1.150 1.200 1.080 1.120 448,364 -0.04(-3.45%)
Oct 05, 2022 1.160 1.210 1.140 1.160 280,657 -0.03(-2.52%)
Oct 04, 2022 1.060 1.225 1.060 1.190 746,676 +0.14(+13.33%)
Oct 03, 2022 1.130 1.130 1.020 1.050 351,847 -0.04(-3.67%)
Sep 30, 2022 1.040 1.120 1.040 1.090 476,642 +0.04(+3.81%)
Sep 29, 2022 1.220 1.250 1.000 1.050 2,324,765 -0.16(-13.22%)
Sep 28, 2022 1.150 1.220 1.150 1.210 347,721 +0.05(+4.31%)
Sep 27, 2022 1.190 1.230 1.150 1.160 419,166 -0.01(-0.85%)
Sep 26, 2022 1.180 1.215 1.150 1.170 315,936 +0.00(+0.00%)
Sep 23, 2022 1.170 1.210 1.140 1.170 473,448 -0.03(-2.50%)
Sep 22, 2022 1.250 1.250 1.195 1.200 605,801 -0.06(-4.76%)
Sep 21, 2022 1.300 1.300 1.195 1.260 669,528 -0.05(-3.82%)
Sep 20, 2022 1.260 1.330 1.255 1.310 176,448 +0.05(+3.97%)
Sep 19, 2022 1.330 1.330 1.090 1.260 739,993 -0.07(-5.26%)
Sep 16, 2022 1.360 1.370 1.300 1.330 495,077 -0.06(-4.32%)
Sep 15, 2022 1.400 1.445 1.360 1.390 408,349 -0.01(-0.71%)
Sep 14, 2022 1.380 1.430 1.320 1.400 384,068 +0.03(+2.19%)
Sep 13, 2022 1.380 1.400 1.320 1.370 541,449 -0.06(-4.20%)
Sep 12, 2022 1.430 1.470 1.410 1.430 453,429 +0.02(+1.42%)
Sep 09, 2022 1.290 1.410 1.260 1.410 575,080 +0.14(+11.02%)
Sep 08, 2022 1.200 1.280 1.190 1.270 353,363 +0.06(+4.96%)
Sep 07, 2022 1.100 1.220 1.100 1.210 426,346 +0.08(+7.08%)
Sep 06, 2022 1.170 1.190 1.080 1.130 877,950 -0.02(-1.74%)
Sep 02, 2022 1.120 1.194 1.120 1.150 612,721 +0.00(+0.00%)
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.