Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.8100 0.8500 0.8000 0.8005 141,266 -0.03(-4.13%)
Feb 28, 2024 0.8500 0.8500 0.8001 0.8350 106,583 +0.02(+2.82%)
Feb 27, 2024 0.8610 0.8777 0.7926 0.8121 273,129 -0.07(-7.72%)
Feb 26, 2024 0.9200 0.9470 0.8400 0.8800 365,868 +0.01(+0.88%)
Feb 23, 2024 0.7858 0.9200 0.7510 0.8723 843,355 +0.03(+3.23%)
Feb 22, 2024 1.050 1.050 0.8100 0.8450 7,769,537 -0.11(-11.98%)
Feb 21, 2024 0.9600 0.9900 0.9600 0.9600 195,720 -0.01(-1.03%)
Feb 20, 2024 1.040 1.055 0.9600 0.9700 180,599 -0.07(-6.73%)
Feb 16, 2024 1.030 1.130 1.000 1.040 157,152 -0.02(-1.89%)
Feb 15, 2024 1.100 1.100 0.9900 1.060 145,113 -0.04(-3.64%)
Feb 14, 2024 1.150 1.200 1.020 1.100 242,563 -0.04(-3.51%)
Feb 13, 2024 1.230 1.245 1.110 1.140 273,521 -0.07(-5.79%)
Feb 12, 2024 1.320 1.380 1.150 1.210 378,385 -0.13(-9.70%)
Feb 09, 2024 1.240 1.620 1.240 1.340 969,892 +0.09(+7.20%)
Feb 08, 2024 1.150 1.270 1.080 1.250 295,059 +0.05(+4.17%)
Feb 07, 2024 1.300 1.300 1.150 1.200 312,743 -0.12(-9.09%)
Feb 06, 2024 1.340 1.490 1.250 1.320 418,729 +0.00(+0.00%)
Feb 05, 2024 1.350 1.370 1.100 1.320 560,323 -0.12(-8.33%)
Feb 02, 2024 1.650 1.730 1.350 1.440 4,477,189 -0.51(-26.15%)
Feb 01, 2024 1.800 4.890 1.520 1.950 20,308,792 +0.33(+20.37%)
Jan 31, 2024 2.710 2.790 1.610 1.620 326,121 -1.25(-43.55%)
Jan 30, 2024 2.620 5.000 2.620 2.870 1,900,747 +2.49(+651.31%)
Jan 29, 2024 0.2863 0.4200 0.2863 0.3820 1,754,654 +0.09(+29.40%)
Jan 26, 2024 0.2700 0.3000 0.2700 0.2952 286,682 +0.02(+5.62%)
Jan 25, 2024 0.2700 0.2797 0.2700 0.2795 37,746 +0.02(+7.21%)
Jan 24, 2024 0.2900 0.2900 0.2510 0.2607 69,780 -0.02(-5.88%)
Jan 23, 2024 0.2900 0.3000 0.2701 0.2770 33,014 -0.01(-4.48%)
Jan 22, 2024 0.2900 0.3000 0.2548 0.2900 75,318 +0.02(+6.62%)
Jan 19, 2024 0.3000 0.3020 0.2505 0.2720 119,749 -0.01(-4.86%)
Jan 18, 2024 0.3100 0.3100 0.2800 0.2859 72,448 -0.00(-1.41%)
Jan 17, 2024 0.3100 0.3200 0.2900 0.2900 53,492 -0.00(-0.34%)
Jan 16, 2024 0.3150 0.3152 0.2906 0.2910 72,976 -0.02(-7.68%)
Jan 12, 2024 0.3250 0.3349 0.2838 0.3152 194,738 -0.01(-1.93%)
Jan 11, 2024 0.3450 0.3450 0.3210 0.3214 43,999 -0.00(-1.11%)
Jan 10, 2024 0.3580 0.3580 0.3216 0.3250 73,234 -0.03(-7.35%)
Jan 09, 2024 0.3300 0.3590 0.3260 0.3508 86,531 +0.02(+7.61%)
Jan 08, 2024 0.3300 0.3349 0.3250 0.3260 44,101 -0.00(-0.15%)
Jan 05, 2024 0.3275 0.3350 0.3203 0.3265 91,024 +0.00(+0.43%)
Jan 04, 2024 0.3425 0.3500 0.3203 0.3251 74,428 -0.00(-1.48%)
Jan 03, 2024 0.3580 0.3670 0.3300 0.3300 94,790 -0.02(-7.04%)
Jan 02, 2024 0.3550 0.3800 0.3409 0.3550 109,320 -0.03(-7.79%)
Dec 29, 2023 0.3788 0.4000 0.3510 0.3850 284,722 -0.00(-1.00%)
Dec 28, 2023 0.3500 0.3900 0.3400 0.3889 245,923 +0.04(+12.95%)
Dec 27, 2023 0.3400 0.3500 0.3300 0.3443 185,395 +0.01(+1.92%)
Dec 26, 2023 0.3299 0.3466 0.3200 0.3378 215,386 +0.01(+2.39%)
Dec 22, 2023 0.3700 0.3705 0.3200 0.3299 386,746 -0.04(-11.10%)
Dec 21, 2023 0.3885 0.3900 0.3600 0.3711 181,135 -0.03(-8.35%)
Dec 20, 2023 0.4320 0.4326 0.3800 0.4049 250,911 -0.01(-1.72%)
Dec 19, 2023 0.4100 0.4390 0.4100 0.4120 173,357 -0.02(-5.59%)
Dec 18, 2023 0.4500 0.4600 0.4200 0.4364 51,976 -0.00(-0.73%)
Dec 15, 2023 0.4300 0.4559 0.4295 0.4396 71,267 +0.01(+2.47%)
Dec 14, 2023 0.4200 0.4350 0.3900 0.4290 87,457 +0.02(+4.13%)
Dec 13, 2023 0.3850 0.4400 0.3700 0.4120 130,975 +0.02(+4.17%)
Dec 12, 2023 0.4437 0.4650 0.3563 0.3955 218,083 -0.05(-12.09%)
Dec 11, 2023 0.5100 0.5100 0.4400 0.4499 206,584 -0.05(-10.02%)
Dec 08, 2023 0.5389 0.5395 0.4900 0.5000 236,672 -0.06(-10.01%)
Dec 07, 2023 0.5098 0.5888 0.4900 0.5556 350,930 +0.04(+7.45%)
Dec 06, 2023 0.5430 0.5430 0.4800 0.5171 472,648 -0.03(-5.98%)
Dec 05, 2023 0.6353 0.6479 0.5231 0.5500 1,606,993 -0.19(-25.39%)
Dec 04, 2023 0.6593 1.168 0.6410 0.7372 3,518,074 -0.03(-3.52%)
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.