Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.5900 0.6000 0.5900 0.5900 32,120 +0.01(+1.72%)
Apr 29, 2024 0.6100 0.6200 0.5700 0.5800 103,803 +0.01(+1.75%)
Apr 26, 2024 0.5900 0.5900 0.5500 0.5700 34,534 +0.00(+0.00%)
Apr 25, 2024 0.5700 0.5700 0.5600 0.5700 17,347 +0.01(+1.79%)
Apr 24, 2024 0.5800 0.5800 0.5600 0.5600 19,066 +0.00(+0.00%)
Apr 23, 2024 0.5600 0.5600 0.5600 0.5600 6,432 +0.00(+0.00%)
Apr 22, 2024 0.5700 0.5700 0.5500 0.5600 23,852 +0.00(+0.00%)
Apr 19, 2024 0.5900 0.5900 0.5600 0.5600 38,633 +0.00(+0.00%)
Apr 18, 2024 0.5600 0.5700 0.5600 0.5600 18,782 +0.00(+0.00%)
Apr 17, 2024 0.5800 0.5800 0.5500 0.5600 31,570 -0.02(-3.45%)
Apr 16, 2024 0.6000 0.6000 0.5700 0.5800 30,045 -0.03(-4.92%)
Apr 15, 2024 0.6100 0.6200 0.6000 0.6100 15,099 +0.00(+0.00%)
Apr 12, 2024 0.6300 0.6300 0.6000 0.6100 38,923 -0.02(-3.17%)
Apr 11, 2024 0.6300 0.6500 0.6300 0.6300 10,631 -0.01(-1.56%)
Apr 10, 2024 0.6500 0.6500 0.6300 0.6400 36,032 +0.01(+1.59%)
Apr 09, 2024 0.6400 0.6400 0.6300 0.6300 22,345 -0.01(-1.56%)
Apr 08, 2024 0.6600 0.6600 0.6400 0.6400 27,015 +0.00(+0.00%)
Apr 05, 2024 0.6700 0.6700 0.6300 0.6400 55,082 +0.00(+0.00%)
Apr 04, 2024 0.6800 0.6800 0.6300 0.6400 52,143 -0.02(-3.03%)
Apr 03, 2024 0.6600 0.7000 0.6500 0.6600 194,621 +0.03(+4.76%)
Apr 02, 2024 0.6500 0.6600 0.6300 0.6300 53,521 -0.01(-1.56%)
Apr 01, 2024 0.6500 0.6500 0.6200 0.6400 22,945 +0.02(+3.23%)
Mar 28, 2024 0.6200 0 +0.02(+3.33%)
Mar 27, 2024 0.6000 0.6100 0.6000 0.6000 24,636 +0.00(+0.00%)
Mar 26, 2024 0.6300 0.6300 0.6000 0.6000 81,319 -0.04(-6.25%)
Mar 25, 2024 0.6800 0.6800 0.6300 0.6400 63,250 -0.01(-1.54%)
Mar 22, 2024 0.6600 0.6600 0.6500 0.6500 51,343 +0.00(+0.00%)
Mar 21, 2024 0.7000 0.7000 0.6500 0.6500 68,852 -0.03(-4.41%)
Mar 20, 2024 0.6700 0.6900 0.6700 0.6800 3,767 +0.00(+0.00%)
Mar 19, 2024 0.6900 0.6900 0.6600 0.6800 12,160 +0.02(+3.03%)
Mar 18, 2024 0.6900 0.6900 0.6500 0.6600 25,343 -0.01(-1.49%)
Mar 15, 2024 0.7000 0.7000 0.6700 0.6700 25,381 -0.03(-4.29%)
Mar 14, 2024 0.6900 0.7100 0.6700 0.7000 38,356 +0.00(+0.00%)
Mar 13, 2024 0.7000 0.7200 0.6900 0.7000 26,500 +0.00(+0.00%)
Mar 12, 2024 0.7300 0.7300 0.6800 0.7000 55,141 -0.05(-6.67%)
Mar 11, 2024 0.7300 0.7500 0.6900 0.7500 38,975 +0.04(+5.63%)
Mar 08, 2024 0.7000 0.7100 0.6400 0.7100 81,572 +0.02(+2.90%)
Mar 07, 2024 0.7300 0.7300 0.6900 0.6900 57,355 -0.03(-4.17%)
Mar 06, 2024 0.7500 0.7500 0.7100 0.7200 23,475 -0.03(-4.00%)
Mar 05, 2024 0.7100 0.7500 0.7100 0.7500 14,167 +0.05(+7.14%)
Mar 04, 2024 0.7700 0.7700 0.7000 0.7000 27,923 -0.03(-4.11%)
Mar 01, 2024 0.7600 0.7800 0.7100 0.7300 76,310 -0.01(-1.35%)
Feb 29, 2024 0.7500 0.7500 0.7200 0.7400 15,080 -0.01(-1.33%)
Feb 28, 2024 0.7600 0.8200 0.7500 0.7500 63,177 +0.00(+0.00%)
Feb 27, 2024 0.7500 0.7500 0.7300 0.7500 12,883 +0.01(+1.35%)
Feb 26, 2024 0.7000 0.7400 0.7000 0.7400 43,676 +0.03(+4.23%)
Feb 23, 2024 0.7600 0.7600 0.7100 0.7100 87,451 -0.05(-6.58%)
Feb 22, 2024 0.8800 0.8800 0.7600 0.7600 124,380 -0.12(-13.64%)
Feb 21, 2024 0.8900 0.9000 0.8500 0.8800 36,270 +0.00(+0.00%)
Feb 20, 2024 0.9400 0.9400 0.8500 0.8800 75,806 -0.07(-7.37%)
Feb 16, 2024 0.9500 0 -0.02(-2.06%)
Feb 15, 2024 0.9300 0.9800 0.9000 0.9700 256,424 +0.06(+6.59%)
Feb 14, 2024 0.8600 0.9200 0.8600 0.9100 140,492 +0.10(+12.35%)
Feb 13, 2024 0.8100 0.9000 0.7800 0.8100 129,036 +0.00(+0.00%)
Feb 12, 2024 0.9400 0.9700 0.8100 0.8100 439,326 -0.03(-3.57%)
Feb 09, 2024 0.7400 0.9100 0.7400 0.8400 534,404 +0.12(+16.67%)
Feb 08, 2024 0.6000 0.7300 0.6000 0.7200 268,965 +0.13(+22.03%)
Feb 07, 2024 0.6100 0.6100 0.5800 0.5900 42,714 +0.00(+0.00%)
Feb 06, 2024 0.5800 0.6100 0.5700 0.5900 95,332 +0.03(+5.36%)
Feb 05, 2024 0.5700 0.5800 0.5200 0.5600 111,644 +0.03(+5.66%)
Feb 02, 2024 0.4850 0.5700 0.4800 0.5300 114,769 +0.05(+10.42%)
Feb 01, 2024 0.4600 0.4850 0.4500 0.4800 40,644 +0.01(+2.13%)
Jan 31, 2024 0.4400 0.4700 0.4400 0.4700 13,750 +0.02(+5.62%)
Jan 30, 2024 0.4700 0.4700 0.4400 0.4450 19,914 -0.02(-3.26%)
Jan 29, 2024 0.4750 0.4750 0.4350 0.4600 53,273 +0.03(+6.98%)
Jan 26, 2024 0.4400 0.4700 0.4200 0.4300 148,568 -0.04(-8.51%)
Jan 25, 2024 0.4300 0.4750 0.4300 0.4700 67,616 +0.02(+4.44%)
Jan 24, 2024 0.4500 0.4650 0.4500 0.4500 28,515 +0.04(+8.43%)
Jan 23, 2024 0.4250 0.4300 0.4150 0.4150 71,051 -0.01(-1.19%)
Jan 22, 2024 0.4450 0.4450 0.4150 0.4200 100,662 -0.01(-2.33%)
Jan 19, 2024 0.4650 0.4750 0.4250 0.4300 123,269 -0.03(-5.49%)
Jan 18, 2024 0.4750 0.4800 0.4450 0.4550 75,331 -0.03(-6.19%)
Jan 17, 2024 0.4850 0.4850 0.4800 0.4850 33,842 -0.01(-2.02%)
Jan 16, 2024 0.5100 0.5200 0.4850 0.4950 69,940 -0.01(-1.00%)
Jan 15, 2024 0.5200 0.5200 0.4950 0.5000 28,661 +0.00(+0.00%)
Jan 12, 2024 0.5200 0.5200 0.4900 0.5000 62,289 +0.00(+0.00%)
Jan 11, 2024 0.5100 0.5200 0.4950 0.5000 67,297 -0.02(-3.85%)
Jan 10, 2024 0.5500 0.5500 0.5100 0.5200 21,735 +0.00(+0.00%)
Jan 09, 2024 0.5300 0.5400 0.5000 0.5200 52,026 +0.01(+1.96%)
Jan 08, 2024 0.5100 0.5400 0.5100 0.5100 61,353 +0.01(+2.00%)
Jan 05, 2024 0.5400 0.5400 0.5000 0.5000 235,052 -0.03(-5.66%)
Jan 04, 2024 0.6000 0.6000 0.5100 0.5300 137,005 -0.03(-5.36%)
Jan 03, 2024 0.6100 0.6100 0.5300 0.5600 160,851 -0.04(-6.67%)
Jan 02, 2024 0.5200 0.6200 0.5000 0.6000 213,491 +0.10(+20.00%)
Dec 29, 2023 0.5000 0 +0.02(+4.17%)
Dec 28, 2023 0.4450 0.4900 0.4400 0.4800 59,623 +0.05(+11.63%)
Dec 27, 2023 0.4450 0.4450 0.4200 0.4300 328,937 +0.01(+1.65%)
Dec 22, 2023 0.4230 0 -0.02(-3.86%)
Dec 21, 2023 0.4700 0.4700 0.4250 0.4400 109,651 -0.02(-3.30%)
Dec 20, 2023 0.4700 0.4800 0.4450 0.4550 115,076 -0.01(-2.15%)
Dec 19, 2023 0.4800 0.4800 0.4600 0.4650 185,681 -0.01(-2.11%)
Dec 18, 2023 0.4900 0.4900 0.4700 0.4750 211,757 -0.02(-3.06%)
Dec 15, 2023 0.5000 0.5100 0.4900 0.4900 167,257 -0.01(-2.00%)
Dec 14, 2023 0.5100 0.5500 0.4950 0.5000 194,924 -0.02(-3.85%)
Dec 13, 2023 0.5500 0.5500 0.5100 0.5200 58,693 +0.00(+0.00%)
Dec 12, 2023 0.5800 0.5800 0.5200 0.5200 132,795 -0.06(-10.34%)
Dec 11, 2023 0.5800 0.5800 0.5600 0.5800 102,995 -0.01(-1.69%)
Dec 08, 2023 0.6200 0.6200 0.5800 0.5900 30,443 -0.01(-1.67%)
Dec 07, 2023 0.6200 0.6300 0.6000 0.6000 84,990 -0.02(-3.23%)
Dec 06, 2023 0.6200 0.6300 0.6200 0.6200 38,120 -0.01(-1.59%)
Dec 05, 2023 0.6500 0.6500 0.6200 0.6300 50,320 -0.02(-3.08%)
Dec 04, 2023 0.6600 0.6600 0.6300 0.6500 25,324 -0.01(-1.52%)
Dec 01, 2023 0.6400 0.6700 0.6400 0.6600 17,486 +0.01(+1.54%)
Nov 30, 2023 0.6400 0.6700 0.6400 0.6500 9,103 +0.00(+0.00%)
Nov 29, 2023 0.6600 0.6600 0.6300 0.6500 39,187 +0.00(+0.00%)
Nov 28, 2023 0.6300 0.6600 0.6200 0.6500 34,695 +0.02(+3.17%)
Nov 27, 2023 0.6400 0.6600 0.6200 0.6300 41,385 +0.00(+0.00%)
Nov 24, 2023 0.6200 0.6400 0.6200 0.6300 45,865 +0.01(+1.61%)
Nov 23, 2023 0.6600 0.6600 0.6200 0.6200 16,823 +0.00(+0.00%)
Nov 22, 2023 0.6500 0.6500 0.6200 0.6200 45,320 -0.01(-1.59%)
Nov 21, 2023 0.6800 0.6800 0.6300 0.6300 67,458 -0.05(-7.35%)
Nov 20, 2023 0.6800 0.6900 0.6700 0.6800 82,199 -0.01(-1.45%)
Nov 17, 2023 0.7300 0.7300 0.6900 0.6900 30,766 -0.04(-5.48%)
Nov 16, 2023 0.6900 0.7300 0.6900 0.7300 37,933 +0.02(+2.82%)
Nov 15, 2023 0.6900 0.7100 0.6800 0.7100 29,838 +0.02(+2.90%)
Nov 14, 2023 0.7000 0.7100 0.6900 0.6900 20,463 -0.04(-5.48%)
Nov 13, 2023 0.7100 0.7300 0.6900 0.7300 52,315 +0.00(+0.00%)
Nov 10, 2023 0.7200 0.7300 0.7000 0.7300 34,380 +0.00(+0.00%)
Nov 09, 2023 0.6800 0.7300 0.6700 0.7300 49,391 +0.03(+4.29%)
Nov 08, 2023 0.7200 0.7400 0.6800 0.7000 32,395 -0.03(-4.11%)
Nov 07, 2023 0.7500 0.7500 0.7200 0.7300 44,531 -0.01(-1.35%)
Nov 06, 2023 0.7100 0.7400 0.7000 0.7400 131,381 +0.06(+8.82%)
Nov 03, 2023 0.6800 0.6900 0.6700 0.6800 15,236 +0.01(+1.49%)
Nov 02, 2023 0.6500 0.7000 0.6400 0.6700 74,179 +0.03(+4.69%)
Nov 01, 2023 0.7800 0.7800 0.6400 0.6400 63,425 -0.08(-11.11%)
Oct 31, 2023 0.7000 0.7400 0.7000 0.7200 10,089 +0.00(+0.00%)
Oct 30, 2023 0.7700 0.7700 0.7100 0.7200 25,848 -0.03(-4.00%)
Oct 27, 2023 0.7800 0.7900 0.7500 0.7500 30,397 -0.03(-3.85%)
Oct 26, 2023 0.7900 0.8000 0.7800 0.7800 38,942 -0.01(-1.27%)
Oct 25, 2023 0.7600 0.7900 0.7400 0.7900 51,775 +0.05(+6.76%)
Oct 24, 2023 0.7500 0.7500 0.7400 0.7400 6,104 +0.01(+1.37%)
Oct 23, 2023 0.7500 0.7500 0.7200 0.7300 45,622 -0.01(-1.35%)
Oct 20, 2023 0.6900 0.7400 0.6900 0.7400 17,880 +0.04(+5.71%)
Oct 19, 2023 0.8000 0.8000 0.7000 0.7000 44,795 -0.10(-12.50%)
Oct 18, 2023 0.7700 0.8000 0.7500 0.8000 60,239 +0.05(+6.67%)
Oct 17, 2023 0.7300 0.7500 0.6800 0.7500 59,459 +0.05(+7.14%)
Oct 16, 2023 0.6200 0.7000 0.6200 0.7000 105,715 +0.10(+16.67%)
Oct 13, 2023 0.6400 0.6400 0.6000 0.6000 61,399 -0.04(-6.25%)
Oct 12, 2023 0.6200 0.6400 0.5900 0.6400 101,243 +0.04(+6.67%)
Oct 11, 2023 0.6900 0.6900 0.5900 0.6000 271,145 -0.04(-6.25%)
Oct 10, 2023 0.7100 0.7100 0.6400 0.6400 53,095 -0.04(-5.88%)
Oct 06, 2023 0.6800 0 -0.02(-2.86%)
Oct 05, 2023 0.7800 0.7800 0.7000 0.7000 224,967 -0.04(-5.41%)
Oct 04, 2023 0.7700 0.7900 0.7400 0.7400 35,533 -0.06(-7.50%)
Oct 03, 2023 0.7800 0.8200 0.7700 0.8000 69,510 +0.02(+2.56%)
Oct 02, 2023 0.8500 0.8600 0.7700 0.7800 73,210 -0.06(-7.14%)
Sep 29, 2023 0.8600 0.8600 0.7800 0.8400 113,539 +0.03(+3.70%)
Sep 28, 2023 0.7900 0.8300 0.7800 0.8100 12,784 -0.01(-1.22%)
Sep 27, 2023 0.8000 0.8200 0.7700 0.8200 93,145 +0.00(+0.00%)
Sep 26, 2023 0.8000 0.8300 0.8000 0.8200 17,580 -0.01(-1.20%)
Sep 25, 2023 0.8600 0.8400 0.8300 0.8300 115,538 -0.03(-3.49%)
Sep 22, 2023 0.8700 0.8800 0.8500 0.8600 44,529 +0.00(+0.00%)
Sep 21, 2023 0.8900 0.8900 0.8600 0.8600 71,887 -0.05(-5.49%)
Sep 20, 2023 0.9200 0.9200 0.9000 0.9100 19,469 +0.00(+0.00%)
Sep 19, 2023 0.9100 0.9100 0.9000 0.9100 16,357 -0.02(-2.15%)
Sep 18, 2023 0.9300 0.9300 0.9000 0.9300 12,897 -0.01(-1.06%)
Sep 15, 2023 0.9200 0.9400 0.9100 0.9400 42,640 +0.03(+3.30%)
Sep 14, 2023 0.9400 0.9400 0.9100 0.9100 59,487 -0.01(-1.09%)
Sep 13, 2023 0.9400 0.9400 0.9200 0.9200 15,758 -0.01(-1.08%)
Sep 12, 2023 0.9500 0.9500 0.9200 0.9300 48,208 +0.00(+0.00%)
Sep 11, 2023 0.9500 0.9500 0.9200 0.9300 33,532 -0.04(-4.12%)
Sep 08, 2023 0.9400 0.9700 0.9000 0.9700 93,614 +0.01(+1.04%)
Sep 07, 2023 0.9400 1.030 0.9400 0.9600 71,345 +0.03(+3.23%)
Sep 06, 2023 0.9500 0.9600 0.9300 0.9300 36,417 -0.01(-1.06%)
Sep 05, 2023 1.010 1.010 0.9400 0.9400 73,029 -0.06(-6.00%)
Sep 01, 2023 1.000 0 -0.04(-3.85%)
Aug 31, 2023 0.9600 1.040 0.9400 1.040 144,463 +0.10(+10.64%)
Aug 30, 2023 0.8800 0.9500 0.8800 0.9400 313,986 +0.04(+4.44%)
Aug 29, 2023 0.9200 0.9200 0.8900 0.9000 409,904 -0.02(-2.17%)
Aug 28, 2023 0.9700 0.9800 0.9000 0.9200 155,010 -0.02(-2.13%)
Aug 25, 2023 0.9600 0.9600 0.9200 0.9400 115,986 +0.00(+0.00%)
Aug 24, 2023 0.9900 0.9900 0.9200 0.9400 132,981 +0.00(+0.00%)
Aug 23, 2023 0.9300 0.9800 0.9100 0.9400 164,488 +0.02(+2.17%)
Aug 22, 2023 0.9800 0.9900 0.9000 0.9200 149,936 -0.04(-4.17%)
Aug 21, 2023 1.050 1.060 0.9300 0.9600 347,240 -0.08(-7.69%)
Aug 18, 2023 1.060 1.100 1.010 1.040 252,486 +0.00(+0.00%)
Aug 17, 2023 1.080 1.080 1.020 1.040 148,686 -0.01(-0.95%)
Aug 16, 2023 1.150 1.150 1.050 1.050 178,348 -0.06(-5.41%)
Aug 15, 2023 1.140 1.170 1.090 1.110 291,960 -0.03(-2.63%)
Aug 14, 2023 1.250 1.250 1.130 1.140 393,616 -0.05(-4.20%)
Aug 11, 2023 1.300 1.320 1.170 1.190 234,817 -0.14(-10.53%)
Aug 10, 2023 1.180 1.350 1.180 1.330 434,155 +0.17(+14.66%)
Aug 09, 2023 1.410 1.500 1.090 1.160 2,258,107 -0.34(-22.67%)
Aug 08, 2023 1.450 1.570 1.430 1.500 637,190 -0.17(-10.18%)
Aug 04, 2023 1.670 0 -0.04(-2.34%)
Aug 03, 2023 2.250 2.350 1.660 1.710 1,142,711 -0.66(-27.85%)
Aug 02, 2023 1.970 2.390 1.970 2.370 852,345 +0.46(+24.08%)
Aug 01, 2023 1.930 2.240 1.780 1.910 1,027,748 -0.10(-4.98%)
Jul 31, 2023 1.990 2.110 1.860 2.010 574,103 +0.04(+2.29%)
Jul 28, 2023 2.010 2.150 1.930 1.965 365,069 +0.04(+1.81%)
Jul 27, 2023 2.160 2.160 1.880 1.930 453,568 -0.29(-13.06%)
Jul 26, 2023 2.510 2.530 2.150 2.220 338,473 -0.50(-18.38%)
Jul 25, 2023 2.790 3.470 2.600 2.720 1,259,376 +1.18(+76.62%)
Jul 24, 2023 1.480 1.760 1.350 1.540 384,534 +0.19(+14.07%)
Jul 21, 2023 1.420 1.450 1.330 1.350 62,398 -0.03(-2.17%)
Jul 20, 2023 1.250 1.465 1.250 1.380 106,983 -0.12(-8.00%)
Jul 19, 2023 1.630 1.790 1.470 1.500 179,327 +0.01(+0.67%)
Jul 18, 2023 1.410 1.740 1.400 1.490 161,143 +0.07(+4.93%)
Jul 17, 2023 1.350 1.420 1.240 1.420 78,403 +0.11(+8.40%)
Jul 14, 2023 1.220 1.310 1.220 1.310 32,404 +0.06(+4.80%)
Jul 13, 2023 1.230 1.290 1.160 1.250 180,859 +0.02(+1.63%)
Jul 12, 2023 1.270 1.340 1.230 1.230 114,174 -0.08(-6.11%)
Jul 11, 2023 1.380 1.380 1.300 1.310 19,828 -0.02(-1.50%)
Jul 10, 2023 1.390 1.390 1.330 1.330 6,422 -0.03(-2.21%)
Jul 07, 2023 1.370 1.400 1.310 1.360 30,948 -0.03(-2.16%)
Jul 06, 2023 1.370 1.390 1.310 1.390 15,668 +0.11(+8.59%)
Jul 05, 2023 1.280 1.320 1.280 1.280 10,274 +0.02(+1.59%)
Jul 04, 2023 1.320 1.370 1.210 1.260 115,846 -0.02(-1.56%)
Jun 30, 2023 1.280 0 -0.04(-3.03%)
Jun 29, 2023 1.390 1.390 1.310 1.320 32,010 +0.02(+1.54%)
Jun 28, 2023 1.370 1.370 1.280 1.300 21,843 +0.03(+1.96%)
Jun 27, 2023 1.350 1.400 1.270 1.275 45,672 -0.08(-5.56%)
Jun 26, 2023 1.380 1.490 1.310 1.350 29,019 -0.02(-1.46%)
Jun 23, 2023 1.420 1.430 1.360 1.370 14,291 -0.03(-2.14%)
Jun 22, 2023 1.370 1.440 1.350 1.400 18,187 -0.01(-0.71%)
Jun 21, 2023 1.400 1.430 1.380 1.410 15,419 -0.01(-0.70%)
Jun 20, 2023 1.460 1.460 1.420 1.420 16,059 -0.04(-2.74%)
Jun 19, 2023 1.460 1.480 1.420 1.460 14,359 +0.00(+0.00%)
Jun 16, 2023 1.590 1.590 1.460 1.460 32,736 -0.06(-3.95%)
Jun 15, 2023 1.550 1.560 1.490 1.520 4,543 -0.99(-39.44%)
May 08, 2023 2.510 2.550 2.500 2.510 14,328 +0.00(+0.00%)
May 05, 2023 2.530 2.550 2.510 2.510 5,412 -0.02(-0.79%)
May 04, 2023 2.510 2.550 2.500 2.530 4,620 +0.03(+1.20%)
May 03, 2023 2.510 2.530 2.500 2.500 9,279 +0.00(+0.00%)
May 02, 2023 2.510 2.600 2.500 2.500 6,592 +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.