Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 0.0106 0 +0.00(+51.43%)
Sep 26, 2024 0.0107 0.0113 0.0066 0.0070 120,600 -0.00(-34.58%)
Sep 25, 2024 0.0107 0.0107 0.0107 0.0107 10,000 +0.00(+0.00%)
Sep 24, 2024 0.0109 0.0109 0.0107 0.0107 35,000 +0.00(+0.94%)
Sep 23, 2024 0.0100 0.0106 0.0100 0.0106 40,000 +0.00(+10.42%)
Sep 19, 2024 0.0096 0 -0.00(-1.03%)
Sep 18, 2024 0.0105 0.0105 0.0097 0.0097 21,000 -0.00(-6.73%)
Sep 17, 2024 0.0108 0.0108 0.0104 0.0104 190,000 +0.00(+0.97%)
Sep 13, 2024 0.0103 0 -0.00(-3.74%)
Sep 11, 2024 0.0107 0 -0.00(-0.93%)
Sep 10, 2024 0.0114 0.0114 0.0107 0.0108 80,000 +0.00(+0.93%)
Sep 09, 2024 0.0107 0.0108 0.0100 0.0107 62,500 +0.00(+0.00%)
Sep 06, 2024 0.0107 0.0107 0.0107 0.0107 3,059 -0.00(-7.76%)
Sep 05, 2024 0.0113 0.0116 0.0113 0.0116 44,500 -0.00(-9.38%)
Sep 04, 2024 0.0114 0.0128 0.0100 0.0128 89,025 +0.00(+11.30%)
Sep 03, 2024 0.0106 0.0117 0.0105 0.0115 345,300 -0.00(-6.50%)
Aug 30, 2024 0.0123 0.0123 0.0106 0.0123 106,100 -0.00(-2.38%)
Aug 29, 2024 0.0126 0.0126 0.0126 0.0126 12,000 -0.00(-3.08%)
Aug 28, 2024 0.0123 0.0130 0.0123 0.0130 2,200 -0.00(-2.26%)
Aug 27, 2024 0.0116 0.0133 0.0114 0.0133 66,300 +0.00(+4.72%)
Aug 23, 2024 0.0127 0 +0.00(+22.12%)
Aug 22, 2024 0.0119 0.0158 0.0104 0.0104 1,225,900 -0.00(-12.61%)
Aug 21, 2024 0.0128 0.0128 0.0101 0.0119 10,000 -0.00(-9.85%)
Aug 20, 2024 0.0104 0.0132 0.0095 0.0132 436,334 +0.00(+5.60%)
Aug 19, 2024 0.0125 0.0125 0.0125 0.0125 6,506 -0.00(-14.38%)
Aug 16, 2024 0.0157 0.0158 0.0097 0.0146 245,268 -0.00(-2.01%)
Aug 15, 2024 0.0108 0.0149 0.0095 0.0149 134,400 -0.00(-6.88%)
Aug 13, 2024 0.0160 0 +0.00(+15.94%)
Aug 12, 2024 0.0115 0.0138 0.0115 0.0138 3,000 +0.00(+0.00%)
Aug 09, 2024 0.0135 0.0150 0.0110 0.0138 53,100 +0.00(+6.98%)
Aug 07, 2024 0.0129 0 -0.00(-14.00%)
Aug 06, 2024 0.0130 0.0150 0.0120 0.0150 78,141 -0.00(-6.25%)
Aug 05, 2024 0.0100 0.0160 0.0091 0.0160 414,003 -0.00(-5.88%)
Aug 02, 2024 0.0105 0.0172 0.0095 0.0170 307,302 +0.00(+0.00%)
Aug 01, 2024 0.0170 0.0174 0.0104 0.0170 67,000 +0.00(+0.00%)
Jul 30, 2024 0.0170 0 -0.00(-1.73%)
Jul 29, 2024 0.0130 0.0180 0.0130 0.0173 234,066 +0.00(+15.33%)
Jul 26, 2024 0.0173 0.0173 0.0135 0.0150 105,485 +0.00(+17.19%)
Jul 25, 2024 0.0128 0.0179 0.0128 0.0128 4,000 -0.00(-14.67%)
Jul 24, 2024 0.0100 0.0213 0.0099 0.0150 255,350 +0.00(+22.95%)
Jul 23, 2024 0.0123 0.0123 0.0099 0.0122 8,000 -0.00(-0.81%)
Jul 22, 2024 0.0110 0.0123 0.0097 0.0123 169,627 +0.00(+2.50%)
Jul 16, 2024 0.0120 0 -0.00(-2.44%)
Jul 15, 2024 0.0108 0.0123 0.0108 0.0123 40,000 +0.00(+35.16%)
Jul 11, 2024 0.0091 0 +0.00(+4.60%)
Jul 10, 2024 0.0086 0.0087 0.0085 0.0087 34,900 +0.00(+2.35%)
Jul 09, 2024 0.0079 0.0085 0.0075 0.0085 201,000 +0.00(+4.94%)
Jul 08, 2024 0.0081 0.0081 0.0070 0.0081 173,740 -0.00(-3.57%)
Jul 02, 2024 0.0084 0 -0.00(-1.18%)
Jul 01, 2024 0.0073 0.0085 0.0072 0.0085 95,000 +0.00(+0.00%)
Jun 28, 2024 0.0073 0.0085 0.0073 0.0085 38,100 -0.00(-1.16%)
Jun 24, 2024 0.0086 0 +0.00(+0.00%)
Jun 18, 2024 0.0086 0 -0.00(-1.15%)
Jun 14, 2024 0.0087 25 +0.00(+0.00%)
Jun 12, 2024 0.0087 0 +0.00(+8.75%)
Jun 11, 2024 0.0084 0.0088 0.0080 0.0080 2,100 +0.00(+0.00%)
Jun 10, 2024 0.0071 0.0080 0.0071 0.0080 9,100 -0.00(-13.04%)
Jun 05, 2024 0.0092 10 +0.00(+9.52%)
Jun 04, 2024 0.0087 0.0087 0.0075 0.0084 119,500 +0.00(+3.70%)
Jun 03, 2024 0.0080 0.0081 0.0073 0.0081 903,380 +0.00(+1.25%)
May 29, 2024 0.0080 0 -0.00(-4.76%)
May 28, 2024 0.0084 0.0084 0.0084 0.0084 2,000 +0.00(+2.44%)
May 24, 2024 0.0082 0.0082 0.0082 0.0082 1,000 +0.00(+2.50%)
May 23, 2024 0.0077 0.0084 0.0077 0.0080 5,060 +0.00(+2.56%)
May 22, 2024 0.0074 0.0078 0.0070 0.0078 505,900 +0.00(+5.41%)
May 21, 2024 0.0074 0.0074 0.0074 0.0074 754 +0.00(+0.00%)
May 17, 2024 0.0074 0 -0.00(-7.50%)
May 15, 2024 0.0080 0 +0.00(+5.26%)
May 14, 2024 0.0080 0.0080 0.0074 0.0076 28,500 -0.00(-9.52%)
May 10, 2024 0.0084 0 +0.00(+5.00%)
May 09, 2024 0.0081 0.0083 0.0075 0.0080 121,500 +0.00(+6.67%)
May 08, 2024 0.0075 0.0085 0.0075 0.0075 380,732 -0.00(-14.77%)
May 07, 2024 0.0088 0.0088 0.0088 0.0088 6,250 +0.00(+8.64%)
May 06, 2024 0.0086 0.0090 0.0081 0.0081 183,000 -0.00(-10.00%)
May 03, 2024 0.0095 0.0095 0.0090 0.0090 34,000 +0.00(+0.00%)
May 02, 2024 0.0086 0.0090 0.0086 0.0090 225,144 +0.00(+11.11%)
May 01, 2024 0.0088 0.0088 0.0081 0.0081 204,500 -0.00(-4.71%)
Apr 30, 2024 0.0081 0.0085 0.0081 0.0085 59,918 +0.00(+0.00%)
Apr 29, 2024 0.0089 0.0089 0.0083 0.0085 119,000 -0.00(-4.49%)
Apr 25, 2024 0.0089 0 +0.00(+0.00%)
Apr 24, 2024 0.0118 0.0118 0.0081 0.0089 245,355 -0.00(-11.88%)
Apr 23, 2024 0.0104 0.0104 0.0084 0.0101 460,300 -0.00(-14.41%)
Apr 22, 2024 0.0080 0.0118 0.0080 0.0118 537,537 +0.00(+10.28%)
Apr 19, 2024 0.0080 0.0107 0.0080 0.0107 290,254 -0.00(-8.55%)
Apr 18, 2024 0.0108 0.0118 0.0071 0.0117 1,099,105 -0.00(-0.85%)
Apr 17, 2024 0.0084 0.0118 0.0069 0.0118 127,327 +0.00(+47.50%)
Apr 15, 2024 0.0080 0 +0.00(+0.00%)
Apr 12, 2024 0.0090 0.0100 0.0080 0.0080 43,000 -0.00(-20.00%)
Apr 10, 2024 0.0100 0 +0.00(+25.00%)
Apr 09, 2024 0.0100 0.0100 0.0080 0.0080 97,559 -0.00(-20.00%)
Apr 04, 2024 0.0100 0 +0.00(+0.00%)
Apr 03, 2024 0.0080 0.0100 0.0080 0.0100 26,200 +0.00(+17.65%)
Apr 02, 2024 0.0070 0.0085 0.0070 0.0085 461,500 -0.00(-3.41%)
Apr 01, 2024 0.0087 0.0090 0.0067 0.0088 55,160 -0.00(-7.37%)
Mar 28, 2024 0.0093 0.0100 0.0093 0.0095 100,000 +0.00(+1.06%)
Mar 27, 2024 0.0095 0.0095 0.0087 0.0094 106,450 -0.00(-1.05%)
Mar 26, 2024 0.0095 0.0095 0.0095 0.0095 4,500 +0.00(+0.00%)
Mar 25, 2024 0.0098 0.0100 0.0095 0.0095 40,000 -0.00(-5.00%)
Mar 22, 2024 0.0100 0.0100 0.0100 0.0100 3,750 +0.00(+5.26%)
Mar 21, 2024 0.0092 0.0095 0.0090 0.0095 20,000 -0.00(-5.00%)
Mar 20, 2024 0.0098 0.0100 0.0098 0.0100 50,000 +0.00(+8.70%)
Mar 19, 2024 0.0090 0.0094 0.0090 0.0092 32,000 -0.00(-9.80%)
Mar 18, 2024 0.0114 0.0114 0.0085 0.0102 328,200 -0.00(-2.86%)
Mar 15, 2024 0.0100 0.0114 0.0100 0.0105 5,290 +0.00(+0.00%)
Mar 14, 2024 0.0105 0.0105 0.0105 0.0105 11,801 -0.00(-1.87%)
Mar 13, 2024 0.0115 0.0115 0.0107 0.0107 61,100 +0.00(+8.08%)
Mar 12, 2024 0.0102 0.0129 0.0099 0.0099 317,422 -0.00(-16.81%)
Mar 11, 2024 0.0101 0.0129 0.0101 0.0119 23,500 -0.00(-7.75%)
Mar 08, 2024 0.0114 0.0129 0.0101 0.0129 44,400 +0.00(+27.72%)
Mar 07, 2024 0.0110 0.0120 0.0101 0.0101 12,600 -0.00(-18.55%)
Mar 06, 2024 0.0100 0.0124 0.0100 0.0124 87,078 +0.00(+24.00%)
Mar 05, 2024 0.0118 0.0118 0.0091 0.0100 149,292 -0.00(-0.99%)
Mar 04, 2024 0.0091 0.0101 0.0091 0.0101 6,800 -0.00(-8.18%)
Mar 01, 2024 0.0086 0.0115 0.0081 0.0110 1,537,660 +0.00(+22.22%)
Feb 29, 2024 0.0104 0.0104 0.0090 0.0090 48,000 -0.00(-18.18%)
Feb 28, 2024 0.0106 0.0110 0.0105 0.0110 75,703 +0.00(+3.77%)
Feb 27, 2024 0.0105 0.0121 0.0105 0.0106 193,600 -0.00(-7.02%)
Feb 26, 2024 0.0105 0.0122 0.0105 0.0114 57,800 +0.00(+8.57%)
Feb 23, 2024 0.0105 0.0116 0.0105 0.0105 31,507 -0.00(-4.55%)
Feb 22, 2024 0.0103 0.0121 0.0103 0.0110 285,776 +0.00(+6.80%)
Feb 21, 2024 0.0134 0.0134 0.0101 0.0103 345,702 -0.00(-18.90%)
Feb 20, 2024 0.0097 0.0141 0.0097 0.0127 108,615 -0.00(-2.31%)
Feb 16, 2024 0.0100 0.0130 0.0096 0.0130 140,250 +0.00(+31.31%)
Feb 15, 2024 0.0153 0.0153 0.0089 0.0099 3,367,676 -0.00(-29.29%)
Feb 14, 2024 0.0155 0.0158 0.0140 0.0140 161,900 -0.00(-20.00%)
Feb 13, 2024 0.0153 0.0175 0.0150 0.0175 92,146 +0.00(+6.71%)
Feb 12, 2024 0.0173 0.0189 0.0156 0.0164 302,214 -0.00(-0.61%)
Feb 09, 2024 0.0179 0.0180 0.0145 0.0165 427,937 -0.00(-2.94%)
Feb 08, 2024 0.0139 0.0175 0.0124 0.0170 712,554 +0.00(+38.21%)
Feb 07, 2024 0.0159 0.0179 0.0123 0.0123 774,512 -0.00(-18.00%)
Feb 06, 2024 0.0176 0.0177 0.0148 0.0150 203,904 -0.00(-9.64%)
Feb 05, 2024 0.0165 0.0166 0.0162 0.0166 87,896 +0.00(+3.11%)
Feb 02, 2024 0.0200 0.0200 0.0161 0.0161 853,943 -0.00(-19.50%)
Feb 01, 2024 0.0171 0.0210 0.0161 0.0200 449,131 +0.00(+25.00%)
Jan 31, 2024 0.0208 0.0240 0.0160 0.0160 1,795,596 -0.00(-20.00%)
Jan 30, 2024 0.0168 0.0210 0.0168 0.0200 564,973 +0.00(+21.95%)
Jan 29, 2024 0.0139 0.0210 0.0139 0.0164 683,746 -0.00(-20.77%)
Jan 26, 2024 0.0188 0.0210 0.0180 0.0207 298,550 +0.00(+28.57%)
Jan 25, 2024 0.0189 0.0199 0.0161 0.0161 217,150 -0.00(-9.04%)
Jan 24, 2024 0.0194 0.0200 0.0177 0.0177 88,350 -0.00(-11.50%)
Jan 23, 2024 0.0169 0.0200 0.0159 0.0200 525,140 +0.00(+19.05%)
Jan 22, 2024 0.0120 0.0169 0.0120 0.0168 33,000 -0.00(-0.59%)
Jan 19, 2024 0.0160 0.0169 0.0148 0.0169 216,636 +0.00(+37.40%)
Jan 18, 2024 0.0110 0.0150 0.0110 0.0123 342,297 -0.00(-12.14%)
Jan 17, 2024 0.0176 0.0176 0.0109 0.0140 531,716 -0.00(-6.67%)
Jan 16, 2024 0.0198 0.0240 0.0135 0.0150 390,600 -0.00(-11.76%)
Jan 12, 2024 0.0161 0.0190 0.0147 0.0170 101,500 +0.00(+5.59%)
Jan 11, 2024 0.0216 0.0216 0.0150 0.0161 757,600 -0.01(-25.46%)
Jan 10, 2024 0.0183 0.0220 0.0180 0.0216 336,500 +0.00(+18.68%)
Jan 09, 2024 0.0220 0.0220 0.0157 0.0182 428,001 -0.00(-4.21%)
Jan 08, 2024 0.0190 0.0225 0.0160 0.0190 618,738 +0.00(+8.57%)
Jan 05, 2024 0.0180 0.0200 0.0167 0.0175 140,100 +0.00(+2.94%)
Jan 04, 2024 0.0124 0.0180 0.0124 0.0170 280,214 +0.00(+32.81%)
Jan 03, 2024 0.0157 0.0183 0.0125 0.0128 1,025,093 -0.00(-14.67%)
Jan 02, 2024 0.0190 0.0259 0.0120 0.0150 2,309,640 +0.00(+0.67%)
Dec 29, 2023 0.0188 0.0188 0.0141 0.0149 253,185 -0.01(-26.96%)
Dec 28, 2023 0.0160 0.0204 0.0160 0.0204 25,285 -0.00(-11.30%)
Dec 27, 2023 0.0188 0.0230 0.0153 0.0230 311,166 +0.00(+22.34%)
Dec 26, 2023 0.0199 0.0199 0.0126 0.0188 206,500 -0.00(-1.05%)
Dec 22, 2023 0.0129 0.0210 0.0129 0.0190 347,100 +0.00(+5.56%)
Dec 21, 2023 0.0120 0.0249 0.0120 0.0180 45,556 -0.00(-10.00%)
Dec 20, 2023 0.0137 0.0200 0.0112 0.0200 1,849,869 +0.00(+25.00%)
Dec 19, 2023 0.0189 0.0250 0.0137 0.0160 255,070 -0.00(-14.89%)
Dec 18, 2023 0.0211 0.0225 0.0144 0.0188 231,500 -0.01(-21.34%)
Dec 15, 2023 0.0195 0.0239 0.0190 0.0239 1,022,179 +0.01(+43.98%)
Dec 14, 2023 0.0111 0.0240 0.0111 0.0166 1,299,000 +0.01(+49.55%)
Dec 13, 2023 0.0208 0.0208 0.0094 0.0111 474,400 -0.01(-44.22%)
Dec 12, 2023 0.0170 0.0199 0.0124 0.0199 438,724 -0.00(-5.24%)
Dec 11, 2023 0.0150 0.0237 0.0150 0.0210 91,233 +0.01(+34.62%)
Dec 08, 2023 0.0213 0.0225 0.0084 0.0156 2,831,959 -0.00(-13.33%)
Dec 07, 2023 0.0098 0.0190 0.0098 0.0180 234,062 +0.00(+28.57%)
Dec 06, 2023 0.0180 0.0180 0.0140 0.0140 273,800 -0.00(-22.22%)
Dec 05, 2023 0.0178 0.0180 0.0130 0.0180 503,595 +0.00(+1.12%)
Dec 04, 2023 0.0126 0.0178 0.0120 0.0178 261,641 +0.01(+87.37%)
Dec 01, 2023 0.0110 0.0140 0.0095 0.0095 405,548 +0.00(+3.26%)
Nov 30, 2023 0.0095 0.0113 0.0092 0.0092 290,100 +0.00(+0.00%)
Nov 29, 2023 0.0142 0.0142 0.0092 0.0092 13,400 -0.01(-35.21%)
Nov 28, 2023 0.0117 0.0142 0.0117 0.0142 6,000 +0.00(+19.33%)
Nov 27, 2023 0.0095 0.0119 0.0095 0.0119 28,657 +0.00(+7.21%)
Nov 24, 2023 0.0111 0.0111 0.0111 0.0111 500 +0.00(+16.84%)
Nov 22, 2023 0.0116 0.0142 0.0090 0.0095 232,849 -0.00(-13.64%)
Nov 21, 2023 0.0090 0.0116 0.0085 0.0110 604,720 -0.00(-5.17%)
Nov 20, 2023 0.0116 0.0116 0.0116 0.0116 1,000 +0.00(+8.41%)
Nov 17, 2023 0.0135 0.0142 0.0107 0.0107 53,250 -0.00(-14.40%)
Nov 16, 2023 0.0133 0.0142 0.0111 0.0125 213,100 -0.00(-19.35%)
Nov 15, 2023 0.0151 0.0167 0.0132 0.0155 67,332 -0.00(-12.92%)
Nov 14, 2023 0.0179 0.0182 0.0150 0.0178 908,570 -0.00(-0.56%)
Nov 13, 2023 0.0184 0.0184 0.0179 0.0179 18,990 +0.00(+15.48%)
Nov 10, 2023 0.0150 0.0160 0.0127 0.0155 274,882 +0.00(+3.33%)
Nov 08, 2023 0.0150 0 +0.00(+0.00%)
Nov 06, 2023 0.0150 0 +0.00(+50.00%)
Nov 03, 2023 0.0114 0.0149 0.0090 0.0100 180,000 -0.00(-23.08%)
Nov 02, 2023 0.0085 0.0146 0.0080 0.0130 503,695 +0.00(+36.84%)
Nov 01, 2023 0.0118 0.0118 0.0095 0.0095 24,000 -0.00(-16.67%)
Oct 31, 2023 0.0090 0.0115 0.0090 0.0114 34,000 +0.00(+20.00%)
Oct 30, 2023 0.0100 0.0189 0.0095 0.0095 408,300 -0.00(-9.52%)
Oct 27, 2023 0.0100 0.0105 0.0100 0.0105 23,500 +0.00(+19.32%)
Oct 26, 2023 0.0100 0.0110 0.0088 0.0088 164,012 -0.00(-12.00%)
Oct 25, 2023 0.0101 0.0185 0.0100 0.0100 358,312 -0.00(-18.03%)
Oct 24, 2023 0.0108 0.0122 0.0101 0.0122 60,355 +0.00(+6.09%)
Oct 23, 2023 0.0126 0.0126 0.0102 0.0115 124,481 -0.00(-0.86%)
Oct 20, 2023 0.0105 0.0116 0.0105 0.0116 42,855 +0.00(+0.87%)
Oct 19, 2023 0.0117 0.0117 0.0105 0.0115 34,958 +0.00(+5.50%)
Oct 18, 2023 0.0108 0.0126 0.0108 0.0109 402,732 -0.00(-6.84%)
Oct 17, 2023 0.0116 0.0134 0.0108 0.0117 227,377 +0.00(+1.74%)
Oct 16, 2023 0.0165 0.0165 0.0115 0.0115 610,583 -0.01(-32.35%)
Oct 13, 2023 0.0159 0.0180 0.0130 0.0170 207,364 +0.00(+22.30%)
Oct 12, 2023 0.0191 0.0248 0.0111 0.0139 827,998 -0.00(-22.78%)
Oct 11, 2023 0.0225 0.0225 0.0175 0.0180 211,906 -0.00(-21.05%)
Oct 10, 2023 0.0225 0.0280 0.0225 0.0228 141,092 +0.00(+1.33%)
Oct 09, 2023 0.0225 0.0225 0.0225 0.0225 12,000 -0.00(-11.76%)
Oct 06, 2023 0.0240 0.0285 0.0225 0.0255 53,446 +0.01(+28.14%)
Oct 05, 2023 0.0200 0.0234 0.0160 0.0199 603,845 +0.00(+17.06%)
Oct 04, 2023 0.0219 0.0250 0.0170 0.0170 309,077 -0.00(-22.73%)
Oct 03, 2023 0.0270 0.0270 0.0210 0.0220 290,672 +0.01(+37.50%)
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.