Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 0.7025 0.7800 0.7000 0.7800 7,847,623 +0.07(+10.61%)
Mar 01, 2024 0.7400 0.7550 0.7000 0.7052 329,743 -0.05(-6.67%)
Feb 29, 2024 0.7700 0.7896 0.7301 0.7556 279,332 +0.03(+3.49%)
Feb 28, 2024 0.6949 0.8000 0.6900 0.7301 379,584 +0.02(+2.21%)
Feb 27, 2024 0.5800 0.7272 0.5800 0.7143 414,724 +0.11(+19.05%)
Feb 26, 2024 0.6200 0.6190 0.5800 0.6000 342,729 -0.01(-1.64%)
Feb 23, 2024 0.5800 0.6200 0.5335 0.6100 1,262,374 +0.01(+0.99%)
Feb 22, 2024 0.6900 0.7100 0.5800 0.6040 971,586 -0.09(-12.46%)
Feb 21, 2024 0.7100 0.7255 0.6601 0.6900 386,750 -0.05(-6.88%)
Feb 20, 2024 0.8300 0.8300 0.7287 0.7410 430,718 -0.08(-10.11%)
Feb 16, 2024 0.8300 0.8550 0.8100 0.8243 333,096 -0.03(-3.02%)
Feb 15, 2024 0.8500 0.8731 0.8000 0.8500 317,892 +0.00(+0.01%)
Feb 14, 2024 0.8600 0.9029 0.7800 0.8499 546,238 -0.01(-1.17%)
Feb 13, 2024 1.000 1.020 0.8200 0.8600 813,200 -0.14(-14.00%)
Feb 12, 2024 0.9593 1.080 0.9102 1.000 1,543,070 +0.06(+6.54%)
Feb 09, 2024 0.9000 0.9500 0.8800 0.9386 717,925 +0.02(+1.94%)
Feb 08, 2024 0.9700 0.9700 0.8800 0.9207 1,003,505 -0.04(-3.69%)
Feb 07, 2024 0.8875 0.9800 0.8600 0.9560 1,339,278 +0.08(+8.64%)
Feb 06, 2024 0.9600 0.9800 0.8232 0.8800 1,828,173 -0.07(-7.37%)
Feb 05, 2024 1.060 1.140 0.9101 0.9500 2,876,324 -0.08(-7.77%)
Feb 02, 2024 0.8400 1.120 0.8400 1.030 7,300,072 +0.17(+20.20%)
Feb 01, 2024 1.060 1.170 0.7580 0.8569 9,410,484 -0.16(-15.99%)
Jan 31, 2024 0.7400 1.270 0.7339 1.020 22,989,484 +0.30(+41.86%)
Jan 30, 2024 0.7900 0.7880 0.6990 0.7190 309,483 -0.06(-7.84%)
Jan 29, 2024 0.7900 0.8000 0.7301 0.7802 412,629 -0.01(-1.24%)
Jan 26, 2024 0.7900 0.8000 0.7500 0.7900 260,150 +0.02(+2.08%)
Jan 25, 2024 0.7742 0.7900 0.7400 0.7739 179,552 +0.03(+4.44%)
Jan 24, 2024 0.8200 0.8200 0.7160 0.7410 409,521 -0.07(-8.46%)
Jan 23, 2024 0.8360 0.8360 0.7700 0.8095 378,821 +0.02(+2.11%)
Jan 22, 2024 0.8000 0.9774 0.7500 0.7928 1,602,931 +0.02(+2.56%)
Jan 19, 2024 0.7374 0.8000 0.6700 0.7730 586,771 +0.04(+5.89%)
Jan 18, 2024 0.7800 0.7800 0.6665 0.7300 773,910 -0.07(-8.86%)
Jan 17, 2024 0.9135 0.9135 0.7500 0.8010 700,285 -0.05(-6.43%)
Jan 16, 2024 1.010 1.020 0.8300 0.8560 1,067,361 -0.10(-10.82%)
Jan 12, 2024 0.8000 1.100 0.7500 0.9599 4,052,142 -0.29(-23.21%)
Jan 11, 2024 1.280 1.460 1.160 1.250 2,529,332 +0.03(+2.46%)
Jan 10, 2024 1.280 1.280 1.180 1.220 443,152 -0.05(-3.94%)
Jan 09, 2024 1.380 1.399 1.190 1.270 559,157 -0.11(-7.97%)
Jan 08, 2024 1.440 1.470 1.330 1.380 556,722 -0.04(-2.82%)
Jan 05, 2024 1.440 1.540 1.410 1.420 261,182 -0.01(-0.70%)
Jan 04, 2024 1.550 1.590 1.310 1.430 821,771 -0.07(-4.67%)
Jan 03, 2024 1.680 1.700 1.400 1.500 809,986 -0.21(-12.28%)
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.