Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.7600 0.7770 0.7340 0.7550 10,166,764 -0.00(-0.36%)
Apr 27, 2023 0.7498 0.7700 0.7310 0.7577 13,590,520 +0.01(+1.70%)
Apr 26, 2023 0.7303 0.7690 0.7233 0.7450 12,872,718 -0.01(-0.67%)
Apr 25, 2023 0.7000 0.7649 0.6759 0.7500 19,730,984 +0.05(+6.50%)
Apr 24, 2023 0.7500 0.7600 0.6821 0.7042 13,848,929 -0.06(-7.44%)
Apr 21, 2023 0.7710 0.7780 0.7301 0.7608 9,600,396 -0.01(-1.86%)
Apr 20, 2023 0.7278 0.7899 0.7210 0.7752 15,218,421 +0.04(+4.94%)
Apr 19, 2023 0.6901 0.7697 0.6700 0.7387 18,477,720 +0.02(+2.83%)
Apr 18, 2023 0.7790 0.7790 0.7000 0.7184 15,310,493 -0.03(-3.78%)
Apr 17, 2023 0.6978 0.7776 0.6935 0.7466 25,804,300 +0.07(+10.17%)
Apr 14, 2023 0.6366 0.6892 0.6340 0.6777 8,263,209 +0.03(+5.00%)
Apr 13, 2023 0.6700 0.6700 0.6176 0.6454 8,823,969 +0.01(+1.94%)
Apr 12, 2023 0.5600 0.6750 0.5600 0.6331 17,369,852 +0.07(+11.86%)
Apr 11, 2023 0.5445 0.6099 0.5361 0.5660 19,925,928 +0.04(+6.69%)
Apr 10, 2023 0.5400 0.5400 0.5027 0.5305 15,904,935 +0.01(+2.02%)
Apr 06, 2023 0.5500 0.5597 0.5199 0.5200 12,838,394 -0.03(-5.25%)
Apr 05, 2023 0.5903 0.6000 0.5423 0.5488 14,580,435 -0.04(-7.55%)
Apr 04, 2023 0.6200 0.6247 0.5831 0.5936 9,262,411 -0.03(-4.23%)
Apr 03, 2023 0.6942 0.6974 0.6026 0.6198 20,108,718 -0.03(-5.03%)
Mar 31, 2023 0.6138 0.6675 0.5901 0.6526 19,569,292 +0.03(+4.75%)
Mar 30, 2023 0.6294 0.6596 0.6209 0.6230 18,866,402 +0.01(+1.17%)
Mar 29, 2023 0.5831 0.6224 0.5831 0.6158 12,802,995 +0.03(+5.66%)
Mar 28, 2023 0.5805 0.5930 0.5695 0.5828 11,914,724 +0.00(+0.40%)
Mar 27, 2023 0.5858 0.6232 0.5702 0.5805 11,157,528 -0.01(-1.04%)
Mar 24, 2023 0.5800 0.5954 0.5500 0.5866 12,319,237 +0.03(+4.56%)
Mar 23, 2023 0.6100 0.6100 0.5600 0.5610 14,750,316 -0.02(-3.82%)
Mar 22, 2023 0.6887 0.6997 0.5801 0.5833 24,787,504 -0.11(-16.37%)
Mar 21, 2023 0.6700 0.7073 0.6530 0.6975 22,565,562 +0.06(+8.78%)
Mar 20, 2023 0.5857 0.6420 0.5801 0.6412 24,877,076 +0.06(+9.40%)
Mar 17, 2023 0.5800 0.5908 0.5555 0.5861 43,500,376 -0.00(-0.66%)
Mar 16, 2023 0.5460 0.5999 0.5460 0.5900 38,498,996 +0.02(+4.20%)
Mar 15, 2023 0.5733 0.5800 0.5421 0.5662 23,615,520 -0.02(-3.05%)
Mar 14, 2023 0.6000 0.6290 0.5803 0.5840 25,481,676 -0.01(-0.85%)
Mar 13, 2023 0.5641 0.6195 0.5500 0.5890 23,077,656 +0.01(+1.15%)
Mar 10, 2023 0.5969 0.6000 0.5602 0.5823 15,552,712 -0.02(-2.95%)
Mar 09, 2023 0.6200 0.6550 0.5901 0.6000 28,206,518 -0.02(-3.27%)
Mar 08, 2023 0.6599 0.6599 0.6127 0.6203 34,376,980 -0.03(-4.79%)
Mar 07, 2023 0.7088 0.7088 0.6500 0.6515 31,926,148 -0.05(-6.98%)
Mar 06, 2023 0.7400 0.7661 0.7000 0.7004 35,783,956 -0.04(-5.66%)
Mar 03, 2023 0.7000 0.7650 0.6900 0.7424 26,046,836 +0.05(+7.33%)
Mar 02, 2023 0.7100 0.7192 0.6700 0.6917 20,650,420 -0.02(-3.04%)
Mar 01, 2023 0.7509 0.7509 0.7027 0.7134 20,092,264 -0.04(-4.69%)
Feb 28, 2023 0.7100 0.7598 0.6940 0.7485 32,179,400 +0.05(+6.88%)
Feb 27, 2023 0.7287 0.7400 0.6955 0.7003 33,241,200 -0.03(-4.03%)
Feb 24, 2023 0.7642 0.7842 0.7202 0.7297 26,074,308 -0.05(-6.97%)
Feb 23, 2023 0.8200 0.8277 0.7300 0.7844 42,761,616 -0.04(-4.57%)
Feb 22, 2023 0.8700 0.8750 0.8041 0.8220 30,144,564 -0.04(-4.98%)
Feb 21, 2023 0.8725 0.8998 0.8600 0.8651 18,202,854 -0.01(-1.68%)
Feb 17, 2023 0.9093 0.9099 0.8505 0.8799 17,093,424 -0.02(-1.73%)
Feb 16, 2023 0.9100 0.9300 0.8915 0.8954 20,170,568 -0.05(-5.17%)
Feb 15, 2023 0.9238 0.9600 0.8850 0.9442 25,573,060 +0.01(+0.75%)
Feb 14, 2023 0.9012 0.9395 0.8710 0.9372 29,041,312 +0.03(+3.65%)
Feb 13, 2023 0.9900 0.9950 0.8910 0.9042 28,942,524 -0.09(-9.11%)
Feb 10, 2023 0.9916 1.020 0.9623 0.9948 22,832,072 +0.03(+3.61%)
Feb 09, 2023 1.050 1.060 0.9400 0.9601 28,772,300 -0.09(-8.56%)
Feb 08, 2023 1.040 1.080 1.010 1.050 20,391,552 +0.02(+1.94%)
Feb 07, 2023 1.090 1.100 1.000 1.030 37,832,384 -0.06(-5.94%)
Feb 06, 2023 1.000 1.140 0.9881 1.095 82,446,360 -0.16(-12.40%)
Feb 03, 2023 1.190 1.280 1.170 1.250 13,896,353 +0.04(+3.31%)
Feb 02, 2023 1.230 1.310 1.200 1.210 26,416,654 +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.