Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2022 0.4835 0 -0.00(-0.25%)
Apr 27, 2022 0.4894 0.4900 0.4841 0.4847 17,000 -0.01(-1.68%)
Apr 26, 2022 0.5130 0.5130 0.4930 0.4930 8,352 -0.02(-3.62%)
Apr 25, 2022 0.5115 0.5115 0.5115 0.5115 3,900 -0.02(-3.87%)
Apr 22, 2022 0.5248 0.5361 0.5231 0.5321 33,505 -0.01(-1.46%)
Apr 21, 2022 0.5456 0.5500 0.5375 0.5400 11,900 -0.02(-3.09%)
Apr 20, 2022 0.5395 0.5579 0.5376 0.5572 22,100 -0.00(-0.50%)
Apr 19, 2022 0.5667 0.5667 0.5480 0.5600 1,900 +0.01(+0.90%)
Apr 18, 2022 0.5555 0.5743 0.5486 0.5550 42,280 +0.01(+1.37%)
Apr 14, 2022 0.5450 0.5609 0.5386 0.5475 255,062 +0.00(+0.55%)
Apr 13, 2022 0.5500 0.5500 0.5445 0.5445 23,000 +0.00(+0.28%)
Apr 12, 2022 0.5800 0.5800 0.5245 0.5430 110,000 -0.09(-13.97%)
Apr 08, 2022 0.6312 0 -0.00(-0.28%)
Apr 07, 2022 0.6479 0.6479 0.6330 0.6330 11,200 -0.03(-3.80%)
Apr 06, 2022 0.6287 0.6580 0.6287 0.6580 12,020 +0.03(+4.44%)
Apr 05, 2022 0.6700 0.6700 0.6300 0.6300 43,770 -0.02(-3.45%)
Apr 04, 2022 0.7030 0.7130 0.6525 0.6525 61,932 -0.07(-9.38%)
Apr 01, 2022 0.6987 0.7215 0.6986 0.7200 47,601 +0.01(+0.84%)
Mar 31, 2022 0.6759 0.7140 0.6700 0.7140 66,707 +0.01(+1.56%)
Mar 30, 2022 0.7000 0.7030 0.6606 0.7030 5,664 +0.03(+4.18%)
Mar 29, 2022 0.6748 0.6748 0.6748 0.6748 725 -0.02(-2.34%)
Mar 28, 2022 0.6907 0.6910 0.6907 0.6910 16,450 +0.00(+0.14%)
Mar 25, 2022 0.6908 0.6908 0.6900 0.6900 13,000 +0.01(+1.25%)
Mar 24, 2022 0.6800 0.6886 0.6800 0.6815 7,280 +0.00(+0.28%)
Mar 23, 2022 0.6646 0.6821 0.6646 0.6796 6,466 -0.01(-1.51%)
Mar 22, 2022 0.7050 0.7050 0.6887 0.6900 5,235 -0.00(-0.59%)
Mar 21, 2022 0.6950 0.6966 0.6699 0.6941 30,785 +0.01(+1.33%)
Mar 18, 2022 0.6808 0.6850 0.6808 0.6850 1,127 -0.00(-0.35%)
Mar 17, 2022 0.6310 0.6998 0.6310 0.6874 51,800 +0.04(+5.43%)
Mar 15, 2022 0.6520 6 +0.00(+0.42%)
Mar 14, 2022 0.6855 0.6855 0.6492 0.6493 4,555 -0.05(-6.84%)
Mar 11, 2022 0.7190 0.7190 0.6970 0.6970 1,280 -0.03(-4.73%)
Mar 10, 2022 0.7030 0.7339 0.6650 0.7316 40,734 +0.06(+8.47%)
Mar 09, 2022 0.7000 0.7000 0.6745 0.6745 5,010 +0.00(+0.43%)
Mar 08, 2022 0.6220 0.6903 0.6220 0.6716 7,667 +0.05(+8.92%)
Mar 04, 2022 0.6166 40 +0.04(+7.83%)
Mar 03, 2022 0.5968 0.5968 0.5718 0.5718 500 -0.03(-4.70%)
Mar 02, 2022 0.5630 0.6000 0.5630 0.6000 2,024 +0.03(+4.35%)
Mar 01, 2022 0.5676 0.5750 0.5676 0.5750 8,534 -0.00(-0.52%)
Feb 25, 2022 0.5780 0 +0.01(+1.62%)
Feb 23, 2022 0.5688 0 +0.00(+0.76%)
Feb 22, 2022 0.5645 0.5645 0.5520 0.5645 2,822 +0.02(+2.97%)
Feb 16, 2022 0.5482 0 +0.01(+1.48%)
Feb 15, 2022 0.5427 0.5500 0.5402 0.5402 1,875 -0.02(-3.60%)
Feb 11, 2022 0.5604 15 -0.01(-1.68%)
Feb 10, 2022 0.5636 0.5700 0.5636 0.5700 12,500 +0.00(+0.37%)
Feb 08, 2022 0.5679 35 -0.00(-0.33%)
Feb 07, 2022 0.5643 0.5698 0.5643 0.5698 6,044 -0.00(-0.04%)
Feb 03, 2022 0.5700 15 -0.01(-1.72%)
Feb 02, 2022 0.5682 0.5890 0.5682 0.5800 8,627 +0.00(+0.38%)
Feb 01, 2022 0.5778 0.5778 0.5778 0.5778 200 +0.00(+0.02%)
Jan 31, 2022 0.5770 0.5777 0.5700 0.5777 5,200 +0.02(+3.57%)
Jan 28, 2022 0.5450 0.5578 0.5300 0.5578 10,130 +0.01(+1.42%)
Jan 27, 2022 0.5500 0.5500 0.5500 0.5500 5,365 -0.00(-0.27%)
Jan 26, 2022 0.5568 0.5640 0.5515 0.5515 18,915 -0.03(-5.57%)
Jan 25, 2022 0.5840 0.5840 0.5732 0.5840 3,515 +0.00(+0.69%)
Jan 24, 2022 0.5848 0.5848 0.5800 0.5800 21,557 -0.05(-8.24%)
Jan 20, 2022 0.6321 3 -0.00(-0.14%)
Jan 19, 2022 0.6134 0.6330 0.6130 0.6330 20,272 +0.02(+2.63%)
Jan 18, 2022 0.6280 0.6280 0.6168 0.6168 1,100 -0.00(-0.15%)
Jan 14, 2022 0.6177 0 -0.01(-1.17%)
Jan 13, 2022 0.6250 0.6250 0.6250 0.6250 4,000 -0.02(-2.34%)
Jan 12, 2022 0.6194 0.6400 0.6147 0.6400 24,877 +0.02(+3.31%)
Jan 06, 2022 0.6195 0.6195 0.6195 0 -0.04(-6.14%)
Jan 05, 2022 0.6600 0.6600 0.6600 0.6600 380 +0.00(+0.00%)
Jan 04, 2022 0.6616 0.6616 0.6528 0.6600 6,118 +0.04(+6.71%)
Jan 03, 2022 0.6185 0.6185 0.6185 0.6185 500 -0.03(-4.85%)
Dec 31, 2021 0.6492 0.6500 0.6366 0.6500 4,300 +0.02(+3.75%)
Dec 30, 2021 0.6321 0.6321 0.6251 0.6265 11,995 +0.00(+0.40%)
Dec 29, 2021 0.6414 0.6492 0.6240 0.6240 29,040 -0.06(-8.24%)
Dec 28, 2021 0.6500 0.6800 0.6500 0.6800 74,900 +0.04(+6.25%)
Dec 27, 2021 0.6400 0.6400 0.6400 0.6400 400 +0.01(+1.89%)
Dec 23, 2021 0.6281 0.6281 0.6281 0.6281 500 +0.02(+2.97%)
Dec 22, 2021 0.6129 0.6129 0.6044 0.6100 8,202 +0.01(+1.87%)
Dec 21, 2021 0.6036 0.6122 0.5988 0.5988 9,800 +0.01(+1.44%)
Dec 20, 2021 0.6094 0.6094 0.5903 0.5903 22,864 -0.06(-9.18%)
Dec 17, 2021 0.6328 0.6618 0.6328 0.6500 78,423 +0.02(+3.31%)
Dec 16, 2021 0.6210 0.6292 0.6210 0.6292 11,997 +0.00(+0.40%)
Dec 15, 2021 0.6311 0.6398 0.6224 0.6267 2,847 -0.02(-2.38%)
Dec 14, 2021 0.6606 0.6606 0.6420 0.6420 10,400 -0.01(-2.13%)
Dec 13, 2021 0.6596 0.6600 0.6524 0.6560 11,969 +0.04(+6.67%)
Dec 10, 2021 0.6200 0.6200 0.6150 0.6150 2,791 -0.00(-0.06%)
Dec 09, 2021 0.6051 0.6300 0.6051 0.6154 2,587 +0.00(+0.00%)
Dec 07, 2021 0.6154 0.6154 0.6154 0 +0.01(+2.23%)
Dec 06, 2021 0.6020 0.6020 0.6020 0.6020 628 +0.02(+2.56%)
Dec 03, 2021 0.5870 0.5870 0.5870 0.5870 2,175 -0.02(-3.29%)
Dec 02, 2021 0.6018 0.6200 0.5731 0.6070 14,165 -0.01(-1.91%)
Dec 01, 2021 0.6900 0.7076 0.6188 0.6188 18,309 -0.07(-10.32%)
Nov 30, 2021 0.6868 0.6900 0.6799 0.6900 22,765 +0.00(+0.07%)
Nov 29, 2021 0.7000 0.7000 0.6841 0.6895 11,060 -0.00(-0.40%)
Nov 26, 2021 0.7000 0.7009 0.6923 0.6923 7,200 -0.01(-1.34%)
Nov 24, 2021 0.7059 0.7061 0.7017 0.7017 4,011 -0.01(-1.87%)
Nov 23, 2021 0.7174 0.7259 0.7148 0.7151 10,342 -0.01(-1.61%)
Nov 22, 2021 0.7268 0.7374 0.7268 0.7268 6,860 -0.02(-2.15%)
Nov 19, 2021 0.7428 0.7428 0.7428 0.7428 500 -0.03(-4.41%)
Nov 18, 2021 0.7933 0.7771 0.7771 0.7771 4,703 -0.03(-3.84%)
Nov 17, 2021 0.8117 0.8117 0.8075 0.8081 5,428 -0.01(-1.45%)
Nov 16, 2021 0.8200 0.8200 0.8200 0.8200 1,025 -0.01(-1.23%)
Nov 15, 2021 0.8110 0.8302 0.8110 0.8302 11,400 -0.01(-1.40%)
Nov 12, 2021 0.8319 0.8420 0.8319 0.8420 11,100 +0.05(+6.58%)
Nov 09, 2021 0.7944 0.7945 0.7900 0.7900 8,034 -0.01(-1.21%)
Nov 08, 2021 0.8050 0.8050 0.7900 0.7997 2,691 +0.02(+1.99%)
Nov 05, 2021 0.7993 0.7993 0.7837 0.7841 43,600 +0.01(+0.76%)
Nov 04, 2021 0.7908 0.7908 0.7782 0.7782 12,200 -0.02(-1.99%)
Nov 03, 2021 0.7618 0.8073 0.7618 0.7940 33,141 +0.04(+5.03%)
Nov 02, 2021 0.7125 0.7560 0.7125 0.7560 5,000 +0.02(+2.58%)
Nov 01, 2021 0.7278 0.7370 0.7074 0.7370 4,170 +0.03(+4.18%)
Oct 29, 2021 0.6939 0.7122 0.6746 0.7074 36,744 -0.00(-0.49%)
Oct 28, 2021 0.7109 0.7109 0.6846 0.7109 3,000 +0.02(+3.27%)
Oct 27, 2021 0.7000 0.7000 0.6884 0.6884 779 -0.02(-3.34%)
Oct 26, 2021 0.7250 0.7250 0.7122 0.7122 1,875 +0.00(+0.54%)
Oct 25, 2021 0.7095 0.7200 0.7084 0.7084 900 -0.01(-1.27%)
Oct 22, 2021 0.7296 0.7296 0.7103 0.7175 13,300 -0.01(-1.71%)
Oct 21, 2021 0.7093 0.7300 0.7093 0.7300 15,020 -0.01(-1.35%)
Oct 20, 2021 0.7140 0.7400 0.7140 0.7400 2,010 +0.02(+2.78%)
Oct 19, 2021 0.7150 0.7200 0.7150 0.7200 2,130 +0.01(+1.62%)
Oct 18, 2021 0.7090 0.7133 0.7066 0.7085 7,735 +0.03(+4.22%)
Oct 15, 2021 0.7107 0.7107 0.6798 0.6798 3,508 -0.05(-6.31%)
Oct 14, 2021 0.7248 0.7256 0.7118 0.7256 1,738 -0.02(-2.60%)
Oct 13, 2021 0.7000 0.7487 0.6960 0.7450 32,716 +0.01(+1.94%)
Oct 12, 2021 0.6352 0.7308 0.6284 0.7308 34,088 +0.08(+12.43%)
Oct 11, 2021 0.6444 0.6500 0.6103 0.6500 18,046 +0.02(+3.22%)
Oct 07, 2021 0.6297 0.6297 0.6297 0 +0.01(+2.11%)
Oct 06, 2021 0.6167 0.6167 0.6167 0.6167 1,000 -0.01(-1.19%)
Oct 05, 2021 0.6241 0.6241 0.6241 0.6241 500 -0.01(-0.94%)
Oct 04, 2021 0.6300 0.6300 0.6300 0.6300 288 +0.01(+1.71%)
Oct 01, 2021 0.6194 0.6194 0.6194 0.6194 200 -0.02(-3.01%)
Sep 30, 2021 0.6400 0.6400 0.6242 0.6386 23,620 +0.04(+6.15%)
Sep 29, 2021 0.5993 0.6016 0.5993 0.6016 3,700 -0.04(-5.85%)
Sep 28, 2021 0.6396 0.6396 0.6008 0.6390 16,401 +0.02(+2.68%)
Sep 27, 2021 0.6223 0.6223 0.6223 0.6223 250 +0.01(+2.40%)
Sep 24, 2021 0.6077 0.6077 0.6077 0.6077 600 -0.02(-2.53%)
Sep 23, 2021 0.6196 0.6235 0.6196 0.6235 13,000 +0.00(+0.71%)
Sep 22, 2021 0.5940 0.6191 0.5940 0.6191 51,500 +0.02(+4.12%)
Sep 21, 2021 0.5978 0.6031 0.5774 0.5946 33,300 -0.00(-0.22%)
Sep 20, 2021 0.6195 0.6195 0.5915 0.5959 25,100 -0.04(-5.65%)
Sep 17, 2021 0.6366 0.6366 0.6300 0.6316 8,270 +0.01(+0.91%)
Sep 16, 2021 0.6438 0.6438 0.6259 0.6259 55,355 -0.02(-2.90%)
Sep 15, 2021 0.6725 0.6725 0.6404 0.6446 108,915 -0.01(-1.99%)
Sep 14, 2021 0.6555 0.6633 0.6551 0.6577 10,240 +0.00(+0.26%)
Sep 13, 2021 0.6477 0.6560 0.6450 0.6560 57,465 +0.00(+0.38%)
Sep 10, 2021 0.6547 0.6600 0.6535 0.6535 5,774 -0.01(-1.74%)
Sep 09, 2021 0.6638 0.6651 0.6638 0.6651 5,000 -0.01(-1.38%)
Sep 08, 2021 0.6876 0.6876 0.6744 0.6744 14,365 +0.01(+1.37%)
Sep 07, 2021 0.6947 0.6947 0.6653 0.6653 8,600 -0.04(-6.30%)
Sep 03, 2021 0.6911 0.7100 0.6900 0.7100 35,381 +0.01(+1.15%)
Sep 02, 2021 0.7088 0.7088 0.6906 0.7019 2,639 +0.00(+0.17%)
Sep 01, 2021 0.7200 0.7230 0.6982 0.7007 39,627 -0.01(-1.95%)
Aug 31, 2021 0.6842 0.7146 0.6720 0.7146 17,557 +0.02(+3.57%)
Aug 30, 2021 0.6800 0.6900 0.6800 0.6900 3,382 +0.01(+1.75%)
Aug 27, 2021 0.6780 0.6928 0.6780 0.6781 12,701 +0.00(+0.34%)
Aug 26, 2021 0.6758 0.6758 0.6758 0.6758 501 +0.01(+0.85%)
Aug 25, 2021 0.6693 0.6703 0.6693 0.6701 5,400 +0.01(+1.28%)
Aug 23, 2021 0.6616 0.6616 0.6616 70 +0.02(+3.50%)
Aug 20, 2021 0.6700 0.6700 0.6392 0.6392 26,946 -0.04(-6.00%)
Aug 19, 2021 0.7100 0.7100 0.6800 0.6800 11,793 -0.06(-8.44%)
Aug 18, 2021 0.7499 0.7499 0.7358 0.7427 18,500 +0.03(+4.50%)
Aug 17, 2021 0.7337 0.7342 0.7107 0.7107 11,303 -0.04(-5.06%)
Aug 16, 2021 0.7428 0.7486 0.7428 0.7486 6,687 -0.01(-0.97%)
Aug 13, 2021 0.7422 0.7559 0.7231 0.7559 38,200 +0.00(+0.37%)
Aug 12, 2021 0.7500 0.7531 0.7500 0.7531 19,500 +0.03(+3.43%)
Aug 11, 2021 0.7300 0.7300 0.7057 0.7281 9,560 +0.02(+2.85%)
Aug 10, 2021 0.7244 0.7244 0.7000 0.7079 30,706 -0.02(-3.03%)
Aug 09, 2021 0.7400 0.7400 0.7300 0.7300 6,260 -0.02(-2.67%)
Aug 06, 2021 0.7500 0.7500 0.7500 0.7500 11,000 -0.02(-1.96%)
Aug 05, 2021 0.7650 0.7650 0.7650 0.7650 515 -0.00(-0.10%)
Aug 04, 2021 0.7658 0.7658 0.7658 0.7658 5,000 +0.00(+0.62%)
Aug 03, 2021 0.7610 0.7700 0.7610 0.7611 56,250 -0.01(-1.40%)
Jul 30, 2021 0.7719 0.7719 0.7719 0 -0.00(-0.40%)
Jul 29, 2021 0.7710 0.7907 0.7710 0.7750 4,740 +0.01(+1.49%)
Jul 28, 2021 0.7580 0.7639 0.7580 0.7636 14,785 +0.01(+1.81%)
Jul 27, 2021 0.7550 0.7550 0.7500 0.7500 16,100 -0.00(-0.56%)
Jul 26, 2021 0.7580 0.7580 0.7542 0.7542 4,500 +0.01(+1.06%)
Jul 23, 2021 0.7573 0.7573 0.7250 0.7463 22,177 -0.02(-3.08%)
Jul 22, 2021 0.7850 0.7850 0.7700 0.7700 15,357 -0.02(-2.30%)
Jul 21, 2021 0.7960 0.7960 0.7800 0.7881 65,586 +0.02(+2.35%)
Jul 19, 2021 0.7700 0.7700 0.7700 0 -0.04(-4.60%)
Jul 16, 2021 0.8071 0.8200 0.8071 0.8071 6,550 -0.00(-0.36%)
Jul 15, 2021 0.8210 0.8210 0.8100 0.8100 1,700 -0.01(-1.01%)
Jul 14, 2021 0.8182 0.8285 0.8182 0.8183 4,197 +0.01(+1.04%)
Jul 13, 2021 0.8100 0.8280 0.8041 0.8099 11,500 -0.03(-3.61%)
Jul 12, 2021 0.8402 0.8402 0.8402 0.8402 294 -0.02(-2.30%)
Jul 09, 2021 0.8827 0.8827 0.8600 0.8600 13,510 -0.02(-2.66%)
Jul 08, 2021 0.8626 0.8835 0.8600 0.8835 6,300 +0.01(+1.54%)
Jul 07, 2021 0.8306 0.8723 0.8306 0.8701 5,205 +0.05(+5.85%)
Jul 06, 2021 0.8220 0.8220 0.8220 0.8220 500 +0.00(+0.00%)
Jul 02, 2021 0.8200 0.8220 0.8200 0.8220 10,338 +0.00(+0.24%)
Jun 30, 2021 0.8200 0.8200 0.8200 0 -0.03(-3.42%)
Jun 29, 2021 0.8403 0.8490 0.8400 0.8490 1,200 -0.02(-1.79%)
Jun 28, 2021 0.8645 0.8645 0.8645 0.8645 1,091 -0.01(-1.06%)
Jun 25, 2021 0.8913 0.8913 0.8738 0.8738 18,280 -0.02(-2.69%)
Jun 24, 2021 0.8810 0.8980 0.8792 0.8980 7,080 +0.01(+0.80%)
Jun 23, 2021 0.8909 0.8909 0.8909 0.8909 5,000 +0.02(+2.09%)
Jun 22, 2021 0.8488 0.8727 0.8488 0.8727 6,860 +0.02(+2.14%)
Jun 21, 2021 0.8831 0.8850 0.8544 0.8544 6,805 -0.02(-1.79%)
Jun 18, 2021 0.8700 0.8700 0.8500 0.8700 1,520 -0.00(-0.36%)
Jun 17, 2021 0.9229 0.9229 0.8625 0.8731 9,633 -0.04(-4.05%)
Jun 16, 2021 0.9216 0.9216 0.9000 0.9100 5,150 -0.02(-2.15%)
Jun 15, 2021 0.9246 0.9300 0.9246 0.9300 5,100 -0.01(-0.91%)
Jun 14, 2021 0.9418 0.9418 0.9385 0.9385 1,120 -0.01(-1.21%)
Jun 11, 2021 0.9400 0.9500 0.9243 0.9500 13,880 +0.01(+1.29%)
Jun 10, 2021 0.9412 0.9524 0.9349 0.9379 100,505 -0.03(-3.21%)
Jun 09, 2021 0.9690 0.9690 0.9690 0.9690 2,638 -0.04(-3.51%)
Jun 08, 2021 1.000 1.004 1.000 1.004 77,446 -0.05(-4.36%)
Jun 07, 2021 1.053 1.053 1.050 1.050 4,025 -0.05(-4.55%)
Jun 04, 2021 1.060 1.100 1.050 1.100 22,771 +0.04(+4.21%)
Jun 03, 2021 1.051 1.056 1.017 1.056 15,067 -0.02(-2.03%)
Jun 02, 2021 1.040 1.100 1.040 1.077 2,750 +0.07(+6.68%)
Jun 01, 2021 1.060 1.060 1.010 1.010 14,259 -0.03(-2.89%)
May 28, 2021 1.056 1.060 1.040 1.040 19,680 -0.03(-2.70%)
May 27, 2021 1.070 1.070 1.040 1.069 5,807 -0.00(-0.43%)
May 26, 2021 1.101 1.109 1.070 1.074 18,367 -0.04(-3.28%)
May 25, 2021 1.110 1.110 1.110 1.110 561 +0.00(+0.00%)
May 21, 2021 1.110 1.110 1.110 11 +0.01(+0.91%)
May 20, 2021 1.097 1.120 1.097 1.100 7,049 +0.07(+6.49%)
May 19, 2021 1.050 1.080 1.030 1.033 2,887 +0.00(+0.29%)
May 18, 2021 1.045 1.045 1.030 1.030 700 +0.00(+0.00%)
May 17, 2021 1.050 1.058 1.030 1.030 12,376 -0.02(-1.90%)
May 14, 2021 1.020 1.050 1.020 1.050 14,953 +0.03(+2.94%)
May 13, 2021 1.063 1.063 1.020 1.020 15,300 -0.02(-1.64%)
May 12, 2021 1.050 1.080 1.037 1.037 5,840 -0.00(-0.34%)
May 11, 2021 1.030 1.055 1.030 1.040 8,269 +0.03(+3.38%)
May 10, 2021 1.030 1.030 0.9966 1.006 12,587 -0.02(-2.28%)
May 07, 2021 1.020 1.030 1.000 1.030 27,469 +0.02(+1.69%)
May 06, 2021 0.9640 1.020 0.9640 1.013 9,718 +0.03(+3.14%)
May 05, 2021 1.000 1.000 0.9821 0.9821 2,356 -0.02(-1.67%)
May 04, 2021 1.020 1.030 0.9900 0.9988 23,108 -0.02(-2.08%)
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.