Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.4050 0.4300 0.3800 0.4000 149,912 +0.00(+0.00%)
Mar 26, 2024 0.4550 0.4550 0.3950 0.4000 103,658 -0.05(-11.11%)
Mar 25, 2024 0.4800 0.4800 0.4500 0.4500 49,164 -0.02(-3.23%)
Mar 22, 2024 0.4200 0.4850 0.4200 0.4650 63,745 +0.03(+5.68%)
Mar 21, 2024 0.4950 0.4950 0.4350 0.4400 65,236 -0.06(-12.00%)
Mar 20, 2024 0.5200 0.5200 0.4900 0.5000 76,632 -0.04(-7.41%)
Mar 19, 2024 0.5900 0.5900 0.5200 0.5400 47,995 -0.04(-6.90%)
Mar 18, 2024 0.5900 0.6100 0.5800 0.5800 21,587 -0.02(-3.33%)
Mar 15, 2024 0.6100 0.6100 0.5800 0.6000 39,000 -0.02(-3.23%)
Mar 14, 2024 0.5800 0.6200 0.5700 0.6200 51,500 +0.04(+6.90%)
Mar 13, 2024 0.6000 0.6000 0.5800 0.5800 37,600 -0.03(-4.92%)
Mar 12, 2024 0.6200 0.6200 0.6000 0.6100 9,000 -0.01(-1.61%)
Mar 11, 2024 0.4700 0.6200 0.4700 0.6200 133,371 +0.12(+24.00%)
Mar 08, 2024 0.5200 0.5300 0.4750 0.5000 74,630 -0.01(-1.96%)
Mar 07, 2024 0.5200 0.5200 0.4900 0.5100 93,392 +0.01(+2.00%)
Mar 06, 2024 0.5300 0.5300 0.4600 0.5000 157,300 -0.03(-5.66%)
Mar 05, 2024 0.5700 0.5700 0.5100 0.5300 59,460 -0.03(-5.36%)
Mar 04, 2024 0.5700 0.6600 0.5100 0.5600 318,190 +0.03(+5.66%)
Mar 01, 2024 0.5400 0.5800 0.5200 0.5300 183,707 +0.04(+8.16%)
Feb 29, 2024 0.4200 0.5900 0.4200 0.4900 420,872 +0.08(+19.51%)
Feb 28, 2024 0.4250 0.4300 0.4100 0.4100 156,968 -0.02(-3.53%)
Feb 27, 2024 0.4200 0.4300 0.4200 0.4250 97,796 +0.01(+1.19%)
Feb 26, 2024 0.3800 0.4500 0.3800 0.4200 422,446 +0.04(+12.00%)
Feb 23, 2024 0.3200 0.3750 0.3200 0.3750 198,238 +0.05(+17.19%)
Feb 22, 2024 0.2800 0.3250 0.2800 0.3200 280,679 +0.04(+14.29%)
Feb 21, 2024 0.2650 0.2800 0.2650 0.2800 78,100 +0.02(+5.66%)
Feb 20, 2024 0.2600 0.2700 0.2500 0.2650 51,000 +0.01(+1.92%)
Feb 16, 2024 0.2600 0 +0.00(+0.00%)
Feb 15, 2024 0.2600 0.2600 0.2500 0.2600 163,500 -0.01(-1.89%)
Feb 14, 2024 0.2650 0.2650 0.2550 0.2650 26,000 +0.03(+10.42%)
Feb 13, 2024 0.2700 0.2700 0.2400 0.2400 37,500 -0.03(-11.11%)
Feb 12, 2024 0.2800 0.2800 0.2700 0.2700 3,500 +0.00(+0.00%)
Feb 09, 2024 0.2650 0.2700 0.2600 0.2700 31,500 +0.01(+1.89%)
Feb 08, 2024 0.2750 0.2750 0.2650 0.2650 98,000 -0.01(-3.64%)
Feb 07, 2024 0.2800 0.2800 0.2750 0.2750 9,500 -0.01(-1.79%)
Feb 06, 2024 0.2700 0.2800 0.2700 0.2800 244,107 +0.02(+5.66%)
Feb 05, 2024 0.2650 0.2650 0.2650 0.2650 28,700 +0.00(+0.00%)
Feb 02, 2024 0.2700 0.2700 0.2500 0.2650 78,500 -0.01(-1.85%)
Feb 01, 2024 0.2500 0.2700 0.2400 0.2700 104,663 +0.02(+5.88%)
Jan 31, 2024 0.2600 0.2700 0.2550 0.2550 37,600 -0.01(-1.92%)
Jan 30, 2024 0.2600 0.2700 0.2550 0.2600 34,970 +0.01(+4.00%)
Jan 29, 2024 0.2450 0.2500 0.2400 0.2500 203,165 +0.00(+0.00%)
Jan 26, 2024 0.2700 0.2700 0.2250 0.2500 166,006 -0.02(-7.41%)
Jan 25, 2024 0.2650 0.2700 0.2550 0.2700 82,500 +0.00(+0.00%)
Jan 24, 2024 0.2650 0.2700 0.2600 0.2700 84,534 +0.00(+0.00%)
Jan 23, 2024 0.2550 0.2700 0.2550 0.2700 45,500 +0.01(+3.85%)
Jan 22, 2024 0.2400 0.2800 0.2350 0.2600 307,833 +0.01(+1.96%)
Jan 19, 2024 0.2550 0.2550 0.2500 0.2550 61,500 +0.01(+2.00%)
Jan 18, 2024 0.2700 0.2700 0.2450 0.2500 41,000 -0.01(-3.85%)
Jan 17, 2024 0.2600 0.2800 0.2200 0.2600 384,772 +0.00(+0.00%)
Jan 16, 2024 0.2450 0.2700 0.2450 0.2600 48,515 +0.04(+18.18%)
Jan 15, 2024 0.2200 0.2450 0.2200 0.2200 297,476 +0.01(+4.76%)
Jan 12, 2024 0.2000 0.2100 0.1950 0.2100 244,260 +0.01(+2.44%)
Jan 11, 2024 0.1900 0.2050 0.1900 0.2050 90,138 +0.00(+2.50%)
Jan 10, 2024 0.2050 0.2050 0.1900 0.2000 109,500 +0.01(+5.26%)
Jan 09, 2024 0.2050 0.2050 0.1850 0.1900 169,291 +0.00(+0.00%)
Jan 08, 2024 0.2150 0.2150 0.1900 0.1900 174,731 -0.01(-5.00%)
Jan 05, 2024 0.2000 0.2100 0.1900 0.2000 43,728 +0.00(+0.00%)
Jan 04, 2024 0.1850 0.2000 0.1800 0.2000 65,000 +0.06(+42.86%)
Jan 03, 2024 0.2000 0.2050 0.1400 0.1400 114,100 -0.06(-30.00%)
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.