Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 06, 2022 0.4454 0 +0.02(+4.55%)
Sep 02, 2022 0.4400 0.4636 0.4260 0.4260 591,519 -0.00(-1.00%)
Sep 01, 2022 0.4470 0.4470 0.4241 0.4303 400,694 -0.02(-4.80%)
Aug 31, 2022 0.4220 0.4642 0.4220 0.4520 1,299,756 -0.00(-0.88%)
Aug 30, 2022 0.4700 0.4700 0.4490 0.4560 531,545 -0.01(-2.98%)
Aug 29, 2022 0.4684 0.4796 0.4500 0.4700 541,132 -0.00(-0.42%)
Aug 26, 2022 0.4990 0.5020 0.4590 0.4720 642,452 -0.02(-4.76%)
Aug 25, 2022 0.4900 0.5008 0.4881 0.4956 329,975 +0.01(+1.37%)
Aug 24, 2022 0.4700 0.4900 0.4678 0.4889 157,472 +0.02(+3.58%)
Aug 23, 2022 0.4641 0.4940 0.4641 0.4720 273,921 +0.00(+0.70%)
Aug 22, 2022 0.4500 0.4699 0.4402 0.4687 863,798 -0.00(-0.28%)
Aug 19, 2022 0.4840 0.4840 0.4620 0.4700 394,725 -0.02(-4.06%)
Aug 18, 2022 0.4935 0.4960 0.4800 0.4899 484,575 +0.00(+0.76%)
Aug 17, 2022 0.5132 0.5212 0.4730 0.4862 729,783 -0.03(-6.10%)
Aug 16, 2022 0.5000 0.5220 0.5000 0.5178 494,114 +0.01(+2.03%)
Aug 15, 2022 0.5000 0.5290 0.4995 0.5075 274,444 -0.02(-4.26%)
Aug 12, 2022 0.5100 0.5370 0.5000 0.5301 731,455 +0.01(+2.30%)
Aug 11, 2022 0.5200 0.5430 0.5111 0.5182 343,231 -0.01(-2.23%)
Aug 10, 2022 0.5200 0.5390 0.5150 0.5300 301,738 +0.01(+1.16%)
Aug 09, 2022 0.5400 0.5400 0.5095 0.5239 771,036 -0.01(-1.71%)
Aug 08, 2022 0.5200 0.5479 0.5200 0.5330 1,424,554 +0.00(+0.57%)
Aug 05, 2022 0.5324 0.5340 0.5132 0.5300 633,513 -0.00(-0.84%)
Aug 04, 2022 0.5000 0.5519 0.4967 0.5345 1,049,273 +0.04(+7.29%)
Aug 03, 2022 0.5000 0.5200 0.4886 0.4982 725,155 -0.01(-1.91%)
Aug 02, 2022 0.5100 0.5242 0.5015 0.5079 291,094 -0.01(-1.38%)
Aug 01, 2022 0.5159 0.5159 0.5000 0.5150 211,931 +0.00(+0.78%)
Jul 29, 2022 0.5000 0.5230 0.4860 0.5110 745,949 +0.01(+1.79%)
Jul 28, 2022 0.5000 0.5170 0.4830 0.5020 1,124,524 +0.02(+4.15%)
Jul 27, 2022 0.4500 0.4857 0.4500 0.4820 963,872 +0.03(+7.11%)
Jul 26, 2022 0.4480 0.4729 0.4453 0.4500 506,762 -0.01(-1.42%)
Jul 25, 2022 0.4383 0.4600 0.4300 0.4565 945,399 +0.02(+4.80%)
Jul 22, 2022 0.4489 0.4675 0.4272 0.4356 423,841 -0.00(-0.43%)
Jul 21, 2022 0.4340 0.4520 0.4292 0.4375 627,081 +0.00(+0.09%)
Jul 20, 2022 0.4500 0.4690 0.4371 0.4371 982,482 -0.02(-3.68%)
Jul 19, 2022 0.4393 0.4598 0.4351 0.4538 1,930,784 +0.02(+4.68%)
Jul 18, 2022 0.4300 0.4500 0.4300 0.4335 1,354,643 +0.02(+3.58%)
Jul 15, 2022 0.4100 0.4240 0.4012 0.4185 1,493,287 +0.01(+2.27%)
Jul 14, 2022 0.4293 0.4293 0.3910 0.4092 1,422,377 -0.03(-6.60%)
Jul 13, 2022 0.4070 0.4469 0.4070 0.4381 2,569,151 +0.01(+3.35%)
Jul 12, 2022 0.3912 0.4249 0.3912 0.4239 3,327,407 +0.03(+6.48%)
Jul 11, 2022 0.4002 0.4167 0.3927 0.3981 2,409,326 -0.03(-6.24%)
Jul 08, 2022 0.4168 0.4300 0.4019 0.4246 1,802,479 +0.00(+0.62%)
Jul 07, 2022 0.4000 0.4396 0.4000 0.4220 3,186,446 +0.02(+5.50%)
Jul 06, 2022 0.4002 0.4101 0.3801 0.4000 2,324,022 -0.00(-0.05%)
Jul 05, 2022 0.4333 0.4395 0.4002 0.4002 4,312,403 -0.02(-3.91%)
Jul 01, 2022 0.4262 0.4300 0.3900 0.4165 1,865,002 +0.02(+4.26%)
Jun 30, 2022 0.3615 0.3995 0.3576 0.3995 1,088,215 +0.04(+10.36%)
Jun 29, 2022 0.3900 0.3928 0.3550 0.3620 1,814,276 -0.01(-3.36%)
Jun 28, 2022 0.4000 0.4000 0.3610 0.3746 1,812,041 -0.01(-3.20%)
Jun 27, 2022 0.4000 0.4100 0.3743 0.3870 2,102,864 -0.01(-3.25%)
Jun 24, 2022 0.4500 0.4500 0.3825 0.4000 3,860,958 -0.02(-4.76%)
Jun 23, 2022 0.4800 0.5000 0.4010 0.4200 2,985,924 -0.06(-12.52%)
Jun 22, 2022 0.7300 0.7300 0.4500 0.4801 7,147,686 -0.33(-40.73%)
Jun 21, 2022 0.7700 0.8100 0.7606 0.8100 452,053 +0.04(+5.62%)
Jun 17, 2022 0.8000 0.8000 0.7440 0.7669 1,241,955 -0.02(-2.87%)
Jun 16, 2022 0.7900 0.7999 0.7340 0.7896 821,092 -0.01(-1.30%)
Jun 15, 2022 0.8600 0.8604 0.7500 0.8000 1,102,582 -0.01(-1.23%)
Jun 14, 2022 0.8500 0.8503 0.8000 0.8100 858,351 -0.03(-3.70%)
Jun 13, 2022 0.9000 0.9000 0.8100 0.8411 1,193,345 -0.09(-9.51%)
Jun 10, 2022 0.8000 0.9295 0.8000 0.9295 1,701,602 +0.09(+11.32%)
Jun 09, 2022 0.8800 0.8800 0.8152 0.8350 1,478,736 +0.01(+0.65%)
Jun 08, 2022 0.8499 0.8499 0.7940 0.8296 967,292 +0.02(+2.94%)
Jun 07, 2022 0.8069 0.8245 0.7897 0.8059 442,305 -0.01(-1.68%)
Jun 06, 2022 0.8563 0.8769 0.7975 0.8197 427,862 -0.03(-3.09%)
Jun 03, 2022 0.8800 0.9050 0.8298 0.8458 469,680 -0.03(-3.89%)
Jun 02, 2022 0.8144 0.8988 0.8144 0.8800 954,267 +0.07(+8.88%)
Jun 01, 2022 0.7750 0.8200 0.7661 0.8082 417,108 +0.04(+4.96%)
May 31, 2022 0.8100 0.8349 0.7575 0.7700 739,186 -0.03(-3.95%)
May 27, 2022 0.8296 0.8400 0.7949 0.8017 375,084 -0.01(-1.43%)
May 26, 2022 0.7939 0.8292 0.7800 0.8133 462,368 +0.03(+3.25%)
May 25, 2022 0.7389 0.7877 0.7100 0.7877 500,924 +0.05(+7.46%)
May 24, 2022 0.7350 0.7598 0.7251 0.7330 711,647 +0.00(+0.41%)
May 23, 2022 0.7600 0.7700 0.7250 0.7300 601,188 -0.02(-2.21%)
May 20, 2022 0.8000 0.8000 0.7222 0.7465 785,620 -0.02(-2.42%)
May 19, 2022 0.7500 0.7950 0.7500 0.7650 981,219 +0.02(+2.68%)
May 18, 2022 0.7882 0.7998 0.7250 0.7450 804,445 -0.07(-8.02%)
May 17, 2022 0.8800 0.8800 0.7806 0.8100 1,318,591 -0.06(-6.62%)
May 16, 2022 0.8500 0.8883 0.8214 0.8674 675,133 +0.02(+2.77%)
May 13, 2022 0.7800 0.9000 0.7500 0.8440 2,011,862 +0.04(+5.50%)
May 12, 2022 0.8700 0.8800 0.7900 0.8000 1,899,278 -0.07(-8.05%)
May 11, 2022 0.9100 0.9580 0.8700 0.8700 1,043,623 -0.05(-5.56%)
May 10, 2022 0.9534 0.9700 0.8900 0.9212 728,593 -0.03(-3.03%)
May 09, 2022 1.010 1.010 0.9248 0.9500 776,627 -0.09(-8.65%)
May 06, 2022 1.070 1.079 1.020 1.040 516,910 -0.02(-1.89%)
May 05, 2022 1.180 1.190 1.050 1.060 962,111 -0.12(-10.17%)
May 04, 2022 1.130 1.180 1.070 1.180 586,288 +0.05(+4.42%)
May 03, 2022 1.110 1.140 1.090 1.130 559,244 +0.04(+3.67%)
May 02, 2022 1.030 1.100 1.020 1.090 814,809 +0.00(+0.00%)
Apr 29, 2022 1.190 1.200 1.060 1.090 1,814,060 -0.08(-6.84%)
Apr 28, 2022 1.100 1.180 1.060 1.170 882,996 +0.10(+9.35%)
Apr 27, 2022 1.080 1.120 1.070 1.070 811,485 -0.04(-3.60%)
Apr 26, 2022 1.190 1.190 1.100 1.110 1,167,991 -0.06(-5.13%)
Apr 25, 2022 1.200 1.220 1.150 1.170 1,764,790 -0.12(-9.30%)
Apr 22, 2022 1.290 1.300 1.235 1.290 1,217,391 -0.04(-3.01%)
Apr 21, 2022 1.380 1.380 1.290 1.330 1,358,608 -0.05(-3.62%)
Apr 20, 2022 1.410 1.410 1.355 1.380 762,095 -0.03(-2.13%)
Apr 19, 2022 1.450 1.450 1.380 1.410 798,018 -0.06(-4.08%)
Apr 18, 2022 1.560 1.570 1.460 1.470 1,355,793 -0.05(-3.29%)
Apr 14, 2022 1.550 1.560 1.480 1.520 813,077 -0.02(-1.30%)
Apr 13, 2022 1.510 1.565 1.460 1.540 1,089,225 +0.04(+2.67%)
Apr 12, 2022 1.460 1.540 1.430 1.500 1,249,316 +0.08(+5.63%)
Apr 11, 2022 1.460 1.490 1.385 1.420 1,466,231 -0.02(-1.39%)
Apr 08, 2022 1.420 1.450 1.390 1.440 905,471 +0.03(+2.13%)
Apr 07, 2022 1.460 1.460 1.393 1.410 854,094 -0.01(-0.70%)
Apr 06, 2022 1.470 1.490 1.390 1.420 1,357,994 -0.05(-3.40%)
Apr 05, 2022 1.570 1.600 1.455 1.470 2,066,146 -0.11(-6.96%)
Apr 04, 2022 1.660 1.660 1.550 1.580 892,347 -0.04(-2.47%)
Apr 01, 2022 1.570 1.620 1.550 1.620 1,247,809 +0.07(+4.52%)
Mar 31, 2022 1.620 1.620 1.550 1.550 953,338 -0.06(-3.73%)
Mar 30, 2022 1.650 1.690 1.590 1.610 1,238,087 +0.00(+0.00%)
Mar 29, 2022 1.620 1.660 1.590 1.610 1,352,244 -0.04(-2.42%)
Mar 28, 2022 1.730 1.730 1.630 1.650 999,088 -0.09(-5.17%)
Mar 25, 2022 1.760 1.760 1.703 1.740 580,626 -0.04(-2.25%)
Mar 24, 2022 1.870 1.880 1.755 1.780 1,490,622 -0.07(-3.78%)
Mar 23, 2022 1.830 1.870 1.790 1.850 688,707 +0.04(+2.21%)
Mar 22, 2022 2.050 2.050 1.800 1.810 1,700,663 -0.22(-10.84%)
Mar 21, 2022 1.970 2.070 1.880 2.030 1,168,208 +0.06(+3.05%)
Mar 18, 2022 1.950 1.990 1.897 1.970 1,945,189 +0.03(+1.55%)
Mar 17, 2022 1.900 2.030 1.892 1.940 1,259,405 +0.10(+5.43%)
Mar 16, 2022 1.830 1.855 1.760 1.840 729,375 +0.01(+0.55%)
Mar 15, 2022 1.730 1.850 1.710 1.830 1,089,115 +0.06(+3.39%)
Mar 14, 2022 1.890 1.890 1.740 1.770 1,116,029 -0.14(-7.33%)
Mar 11, 2022 1.930 1.980 1.890 1.910 1,120,732 -0.11(-5.45%)
Mar 10, 2022 1.910 2.020 2.020 882,486 +0.11(+5.76%)
Mar 09, 2022 1.800 1.930 1.780 1.910 926,559 -0.06(-3.05%)
Mar 08, 2022 1.890 2.090 1.865 1.970 2,870,998 +0.09(+4.79%)
Mar 07, 2022 1.800 1.960 1.760 1.880 938,834 +0.08(+4.44%)
Mar 04, 2022 1.720 1.820 1.720 1.800 782,807 +0.08(+4.65%)
Mar 03, 2022 1.740 1.740 1.650 1.720 602,579 -0.01(-0.58%)
Mar 02, 2022 1.730 1.730 1.650 1.730 796,044 +0.01(+0.58%)
Mar 01, 2022 1.600 1.720 1.600 1.720 1,079,256 +0.14(+8.86%)
Feb 28, 2022 1.600 1.600 1.535 1.580 486,755 +0.01(+0.64%)
Feb 25, 2022 1.490 1.587 1.510 1.570 364,503 +0.05(+3.29%)
Feb 24, 2022 1.600 1.600 1.475 1.520 1,130,749 +0.00(+0.00%)
Feb 23, 2022 1.440 1.530 1.420 1.520 804,816 +0.09(+6.29%)
Feb 22, 2022 1.490 1.530 1.415 1.430 604,829 -0.06(-4.03%)
Feb 18, 2022 1.490 0 -0.04(-2.61%)
Feb 17, 2022 1.560 1.560 1.500 1.530 899,451 -0.01(-0.65%)
Feb 16, 2022 1.580 1.580 1.500 1.540 651,852 +0.00(+0.00%)
Feb 15, 2022 1.540 1.540 1.455 1.540 618,591 -0.02(-1.28%)
Feb 14, 2022 1.580 1.595 1.510 1.560 799,746 +0.02(+1.30%)
Feb 11, 2022 1.450 1.570 1.450 1.540 1,399,457 +0.10(+6.94%)
Feb 10, 2022 1.460 1.510 1.405 1.440 719,921 -0.01(-0.69%)
Feb 09, 2022 1.510 1.515 1.450 1.450 617,960 -0.06(-3.97%)
Feb 08, 2022 1.480 1.510 1.420 1.510 506,168 +0.03(+2.03%)
Feb 07, 2022 1.420 1.500 1.420 1.480 592,305 +0.09(+6.47%)
Feb 04, 2022 1.360 1.420 1.358 1.390 564,985 +0.03(+2.21%)
Feb 03, 2022 1.390 1.420 1.360 634,857 -0.04(-2.86%)
Feb 02, 2022 1.480 1.510 1.390 1.400 759,297 -0.09(-6.04%)
Feb 01, 2022 1.520 1.540 1.460 1.490 522,869 +0.00(+0.00%)
Jan 31, 2022 1.410 1.494 1.490 577,895 +0.08(+5.67%)
Jan 28, 2022 1.430 1.440 1.350 1.410 1,031,894 -0.02(-1.40%)
Jan 27, 2022 1.510 1.550 1.410 1.430 1,552,853 -0.10(-6.54%)
Jan 26, 2022 1.660 1.670 1.515 1.530 1,121,664 -0.13(-7.83%)
Jan 25, 2022 1.600 1.700 1.580 1.660 605,803 +0.03(+1.84%)
Jan 24, 2022 1.650 1.650 1.500 1.630 1,135,540 +0.00(+0.00%)
Jan 21, 2022 1.740 1.755 1.625 1.630 754,252 -0.10(-5.78%)
Jan 20, 2022 1.870 1.890 1.730 1.730 925,103 -0.11(-5.98%)
Jan 19, 2022 1.600 1.860 1.560 1.840 2,347,010 +0.14(+8.24%)
Jan 18, 2022 1.680 1.720 1.635 1.700 781,133 +0.02(+1.19%)
Jan 14, 2022 1.680 0 -0.02(-1.18%)
Jan 13, 2022 1.730 1.760 1.690 1.700 583,660 -0.03(-1.73%)
Jan 12, 2022 1.720 1.757 1.675 1.730 572,960 +0.01(+0.58%)
Jan 11, 2022 1.650 1.720 1.610 1.720 379,163 +0.07(+4.24%)
Jan 10, 2022 1.650 1.655 1.610 1.650 809,026 +0.01(+0.61%)
Jan 07, 2022 1.600 1.660 1.570 1.640 632,705 +0.05(+3.14%)
Jan 06, 2022 1.660 1.680 1.580 1.590 1,020,908 -0.12(-7.02%)
Jan 05, 2022 1.800 1.835 1.690 1.710 629,107 -0.06(-3.39%)
Jan 04, 2022 1.780 1.810 1.740 1.770 489,760 +0.01(+0.57%)
Jan 03, 2022 1.720 1.770 1.710 1.760 351,778 +0.02(+1.15%)
Dec 31, 2021 1.740 1.798 1.730 1.740 536,549 -0.02(-1.14%)
Dec 30, 2021 1.630 1.788 1.630 1.760 856,676 +0.11(+6.67%)
Dec 29, 2021 1.720 1.740 1.640 1.650 1,277,641 -0.07(-4.07%)
Dec 28, 2021 1.770 1.790 1.720 1.720 688,890 -0.06(-3.37%)
Dec 27, 2021 1.820 1.820 1.760 1.780 498,303 -0.01(-0.56%)
Dec 23, 2021 1.750 1.810 1.727 1.790 389,797 +0.05(+2.87%)
Dec 22, 2021 1.780 1.810 1.725 1.740 787,074 -0.04(-2.25%)
Dec 21, 2021 1.700 1.800 1.700 1.780 1,080,327 +0.12(+7.23%)
Dec 20, 2021 1.720 1.720 1.605 1.660 894,275 +0.00(+0.00%)
Dec 17, 2021 1.700 1.780 1.660 1.660 2,043,963 -0.04(-2.35%)
Dec 16, 2021 1.590 1.740 1.590 1.700 1,485,887 +0.15(+9.68%)
Dec 15, 2021 1.590 1.590 1.470 1.550 2,125,437 -0.04(-2.52%)
Dec 14, 2021 1.590 1.638 1.573 1.590 901,964 -0.04(-2.45%)
Dec 13, 2021 1.630 1.680 1.575 1.630 1,046,844 +0.00(+0.00%)
Dec 10, 2021 1.720 1.750 1.630 1.630 717,713 -0.09(-5.23%)
Dec 09, 2021 1.770 1.770 1.680 1.720 798,300 -0.09(-4.97%)
Dec 08, 2021 1.780 1.820 1.760 1.810 332,678 +0.02(+1.12%)
Dec 07, 2021 1.730 1.825 1.730 1.790 589,897 +0.07(+4.07%)
Dec 06, 2021 1.710 1.800 1.680 1.720 775,824 -0.01(-0.58%)
Dec 03, 2021 1.790 1.800 1.680 1.730 1,143,708 -0.08(-4.42%)
Dec 02, 2021 1.800 1.880 1.750 1.810 1,000,229 +0.02(+1.12%)
Dec 01, 2021 2.050 2.060 1.790 1.790 1,512,633 -0.22(-10.95%)
Nov 30, 2021 2.060 2.158 1.980 2.010 1,469,738 -0.09(-4.29%)
Nov 29, 2021 2.070 2.110 1.990 2.100 960,943 +0.03(+1.45%)
Nov 26, 2021 2.050 2.080 2.010 2.070 687,843 -0.06(-2.82%)
Nov 24, 2021 2.060 2.130 2.020 2.130 557,761 +0.06(+2.90%)
Nov 23, 2021 2.020 2.140 2.020 2.070 1,181,664 -0.05(-2.36%)
Nov 22, 2021 2.070 2.180 2.010 2.120 1,057,791 +0.03(+1.44%)
Nov 19, 2021 2.120 2.165 2.090 2.090 775,278 -0.07(-3.24%)
Nov 18, 2021 2.140 2.165 2.130 2.160 781,787 +0.01(+0.47%)
Nov 17, 2021 2.110 2.185 2.090 2.150 678,506 +0.07(+3.37%)
Nov 16, 2021 2.170 2.170 2.060 2.080 642,317 -0.08(-3.70%)
Nov 15, 2021 2.180 2.190 2.092 2.160 719,470 -0.02(-0.92%)
Nov 12, 2021 2.160 2.180 2.080 2.180 1,039,707 +0.03(+1.40%)
Nov 11, 2021 2.050 2.160 2.030 2.150 987,912 +0.15(+7.50%)
Nov 10, 2021 2.040 2.000 1,347,049 +0.00(+0.00%)
Nov 09, 2021 1.950 2.020 1.900 2.000 798,274 +0.03(+1.52%)
Nov 08, 2021 2.000 2.020 1.950 1.970 1,145,089 +0.00(+0.00%)
Nov 05, 2021 1.850 1.970 1.820 1.970 644,140 +0.14(+7.65%)
Nov 04, 2021 1.910 1.920 1.803 1.830 506,899 -0.04(-2.14%)
Nov 03, 2021 1.750 1.880 1.725 1.870 631,786 +0.10(+5.65%)
Nov 02, 2021 1.800 1.800 1.720 1.770 639,186 +0.03(+1.72%)
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.