Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.3774 0.3774 0.3540 0.3613 1,872,524 -0.02(-4.16%)
May 24, 2024 0.3769 0.3850 0.3523 0.3770 2,229,096 +0.00(+0.13%)
May 23, 2024 0.3700 0.3927 0.3506 0.3765 3,431,736 +0.00(+1.05%)
May 22, 2024 0.4000 0.4203 0.3399 0.3726 12,291,879 -0.10(-20.82%)
May 21, 2024 0.5000 0.5790 0.4100 0.4706 50,137,660 +0.08(+19.93%)
May 20, 2024 0.4006 0.4133 0.3616 0.3924 6,308,695 +0.01(+1.95%)
May 17, 2024 0.3606 0.4499 0.3564 0.3849 7,029,835 +0.04(+10.25%)
May 16, 2024 0.3423 0.3940 0.3331 0.3491 5,282,327 +0.01(+3.28%)
May 15, 2024 0.3590 0.3590 0.3321 0.3380 1,156,057 -0.02(-5.85%)
May 14, 2024 0.3410 0.3590 0.3358 0.3590 1,430,113 +0.01(+3.16%)
May 13, 2024 0.3520 0.3655 0.3426 0.3480 1,144,902 -0.00(-1.14%)
May 10, 2024 0.3750 0.3750 0.3469 0.3520 739,447 -0.02(-5.38%)
May 09, 2024 0.3568 0.3740 0.3241 0.3720 968,405 +0.01(+2.99%)
May 08, 2024 0.3640 0.3712 0.3530 0.3612 1,093,925 +0.00(+0.00%)
May 07, 2024 0.3377 0.3780 0.3301 0.3612 2,667,705 +0.02(+7.02%)
May 06, 2024 0.3324 0.3398 0.3263 0.3375 940,915 +0.01(+1.50%)
May 03, 2024 0.3361 0.3361 0.3171 0.3325 1,035,755 +0.00(+0.76%)
May 02, 2024 0.2928 0.3335 0.2801 0.3300 3,585,660 +0.04(+12.94%)
May 01, 2024 0.2936 0.2954 0.2903 0.2922 655,102 -0.00(-1.08%)
Apr 30, 2024 0.2955 0.3039 0.2850 0.2954 1,161,213 +0.00(+0.00%)
Apr 29, 2024 0.2982 0.3254 0.2886 0.2954 2,865,192 +0.01(+4.01%)
Apr 26, 2024 0.2800 0.2869 0.2746 0.2840 1,198,440 +0.01(+1.83%)
Apr 25, 2024 0.3000 0.3100 0.2783 0.2789 1,484,287 -0.02(-6.69%)
Apr 24, 2024 0.3041 0.3041 0.2890 0.2989 1,243,865 -0.02(-5.68%)
Apr 23, 2024 0.2870 0.3169 0.2810 0.3169 1,853,590 +0.02(+6.52%)
Apr 22, 2024 0.3000 0.3040 0.2680 0.2975 3,850,584 -0.01(-2.14%)
Apr 19, 2024 0.3200 0.3835 0.2800 0.3040 56,974,976 +0.06(+25.57%)
Apr 18, 2024 0.2650 0.2650 0.2206 0.2421 2,592,283 -0.02(-7.70%)
Apr 17, 2024 0.2900 0.2996 0.2618 0.2623 1,822,719 -0.03(-9.11%)
Apr 16, 2024 0.2779 0.2987 0.2610 0.2886 1,358,402 +0.01(+3.85%)
Apr 15, 2024 0.3249 0.3318 0.2560 0.2779 2,162,296 -0.05(-15.71%)
Apr 12, 2024 0.3401 0.3483 0.3228 0.3297 1,910,298 -0.02(-5.45%)
Apr 11, 2024 0.3600 0.3648 0.3401 0.3487 2,000,304 -0.01(-3.33%)
Apr 10, 2024 0.3615 0.3700 0.3603 0.3607 802,454 -0.00(-0.22%)
Apr 09, 2024 0.3686 0.3723 0.3615 0.3615 1,028,407 -0.01(-3.57%)
Apr 08, 2024 0.3700 0.3900 0.3633 0.3749 2,256,704 +0.01(+3.91%)
Apr 05, 2024 0.3600 0.3659 0.3600 0.3608 908,674 -0.00(-0.47%)
Apr 04, 2024 0.3669 0.3720 0.3600 0.3625 1,139,127 -0.00(-0.17%)
Apr 03, 2024 0.3730 0.3745 0.3600 0.3631 1,425,374 -0.00(-1.28%)
Apr 02, 2024 0.3725 0.3733 0.3615 0.3678 1,131,798 -0.00(-0.59%)
Apr 01, 2024 0.3800 0.3836 0.3655 0.3700 1,170,633 -0.01(-1.88%)
Mar 28, 2024 0.3618 0.3900 0.3600 0.3771 2,341,407 +0.02(+4.20%)
Mar 27, 2024 0.3716 0.3750 0.3586 0.3619 1,631,729 -0.00(-0.85%)
Mar 26, 2024 0.3720 0.3800 0.3595 0.3650 1,677,888 -0.01(-2.41%)
Mar 25, 2024 0.3662 0.3790 0.3570 0.3740 2,374,854 +0.01(+3.60%)
Mar 22, 2024 0.3750 0.3789 0.3465 0.3610 3,220,787 -0.01(-1.61%)
Mar 21, 2024 0.3735 0.3802 0.3630 0.3669 3,039,189 -0.01(-3.40%)
Mar 20, 2024 0.3864 0.3958 0.3620 0.3798 5,917,321 +0.01(+3.23%)
Mar 19, 2024 0.4083 0.4083 0.3610 0.3679 4,975,979 -0.03(-7.52%)
Mar 18, 2024 0.4250 0.4250 0.3901 0.3978 5,844,534 -0.03(-7.49%)
Mar 15, 2024 0.4185 0.4550 0.4185 0.4300 2,533,644 +0.00(+0.00%)
Mar 14, 2024 0.4457 0.4578 0.4273 0.4300 4,624,210 -0.05(-10.04%)
Mar 13, 2024 0.4321 0.5460 0.4205 0.4780 24,487,442 +0.09(+22.56%)
Mar 12, 2024 0.4750 0.4850 0.3774 0.3900 11,034,288 -0.05(-12.18%)
Mar 11, 2024 0.4150 0.5000 0.4081 0.4441 19,913,922 +0.05(+13.12%)
Mar 08, 2024 0.4000 0.4310 0.3850 0.3926 5,845,791 +0.00(+0.15%)
Mar 07, 2024 0.4071 0.4095 0.3800 0.3920 2,469,472 -0.01(-2.00%)
Mar 06, 2024 0.4067 0.4215 0.3909 0.4000 2,650,856 -0.00(-0.05%)
Mar 05, 2024 0.4050 0.4150 0.3908 0.4002 2,463,417 -0.00(-0.77%)
Mar 04, 2024 0.4478 0.4490 0.4000 0.4033 3,984,645 -0.05(-11.92%)
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.