Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 9.020 9.580 8.802 9.260 218,497 +0.00(+0.00%)
May 30, 2023 11.00 11.21 9.010 9.260 495,381 -2.51(-21.33%)
May 26, 2023 7.670 15.80 7.570 11.77 5,772,053 +3.70(+45.85%)
May 25, 2023 10.42 10.42 7.800 8.070 426,061 -2.47(-23.43%)
May 24, 2023 14.01 14.16 10.41 10.54 567,130 -3.84(-26.70%)
May 23, 2023 13.84 15.90 13.48 14.38 223,295 -0.72(-4.77%)
May 22, 2023 13.57 15.47 11.77 15.10 588,794 +14.89(+7142.21%)
May 19, 2023 0.3323 0.3369 0.2000 0.2085 70,733,856 +0.03(+15.26%)
May 18, 2023 0.1700 0.1890 0.1650 0.1809 2,706,605 +0.01(+5.48%)
May 17, 2023 0.1798 0.1798 0.1632 0.1715 2,297,054 +0.00(+1.30%)
May 16, 2023 0.1733 0.1780 0.1651 0.1693 2,006,338 -0.01(-4.89%)
May 15, 2023 0.2000 0.2087 0.1732 0.1780 3,512,432 -0.02(-8.11%)
May 12, 2023 0.2001 0.2145 0.1911 0.1937 4,283,935 -0.02(-9.36%)
May 11, 2023 0.2708 0.2708 0.2120 0.2137 5,561,553 -0.04(-14.31%)
May 10, 2023 0.2691 0.4650 0.2252 0.2494 26,189,124 -0.01(-4.08%)
May 09, 2023 0.1800 0.2749 0.1702 0.2600 17,245,280 +0.09(+52.94%)
May 08, 2023 0.1600 0.1806 0.1500 0.1700 2,235,430 +0.02(+11.84%)
May 05, 2023 0.1540 0.1600 0.1434 0.1520 1,076,748 +0.01(+3.47%)
May 04, 2023 0.1540 0.1540 0.1400 0.1469 2,094,622 -0.00(-1.28%)
May 03, 2023 0.1492 0.1550 0.1301 0.1488 2,729,711 -0.00(-1.52%)
May 02, 2023 0.1605 0.1678 0.1420 0.1511 2,367,233 -0.01(-6.38%)
May 01, 2023 0.1612 0.1691 0.1600 0.1614 1,462,664 +0.00(+0.44%)
Apr 28, 2023 0.1849 0.1849 0.1577 0.1607 6,368,741 -0.01(-4.23%)
Apr 27, 2023 0.1600 0.1730 0.1600 0.1678 1,947,840 +0.00(+0.48%)
Apr 26, 2023 0.1670 0.1699 0.1612 0.1670 3,283,211 -0.00(-1.18%)
Apr 25, 2023 0.1708 0.1840 0.1670 0.1690 6,104,804 -0.01(-3.87%)
Apr 24, 2023 0.1782 0.1782 0.1700 0.1758 4,019,134 +0.00(+0.69%)
Apr 21, 2023 0.1606 0.1830 0.1606 0.1746 5,843,483 +0.01(+6.72%)
Apr 20, 2023 0.1840 0.1840 0.1611 0.1636 3,853,124 -0.01(-3.93%)
Apr 19, 2023 0.1830 0.1899 0.1640 0.1703 4,793,697 -0.01(-7.45%)
Apr 18, 2023 0.2000 0.2000 0.1810 0.1840 2,503,280 -0.01(-3.26%)
Apr 17, 2023 0.1880 0.1999 0.1780 0.1902 3,704,258 +0.01(+5.37%)
Apr 14, 2023 0.1932 0.1988 0.1755 0.1805 4,171,211 -0.01(-4.95%)
Apr 13, 2023 0.1990 0.1990 0.1889 0.1899 4,448,250 -0.00(-1.71%)
Apr 12, 2023 0.2006 0.2085 0.1920 0.1932 4,178,561 -0.01(-5.62%)
Apr 11, 2023 0.2054 0.2153 0.1980 0.2047 5,295,805 +0.00(+1.89%)
Apr 10, 2023 0.2015 0.2031 0.1947 0.2009 3,040,169 +0.00(+0.20%)
Apr 06, 2023 0.2019 0.2079 0.1930 0.2005 2,940,082 +0.00(+0.55%)
Apr 05, 2023 0.2032 0.2032 0.1920 0.1994 3,560,463 +0.00(+0.25%)
Apr 04, 2023 0.2124 0.2145 0.1940 0.1989 4,464,824 -0.01(-5.24%)
Apr 03, 2023 0.2136 0.2257 0.2000 0.2099 3,907,680 -0.01(-4.72%)
Mar 31, 2023 0.2200 0.2295 0.2100 0.2203 3,846,178 +0.00(+1.01%)
Mar 30, 2023 0.2111 0.2230 0.2100 0.2181 3,045,704 +0.01(+4.20%)
Mar 29, 2023 0.2108 0.2140 0.2005 0.2093 3,445,845 +0.00(+2.05%)
Mar 28, 2023 0.2200 0.2400 0.2051 0.2051 7,007,168 -0.02(-8.48%)
Mar 27, 2023 0.2208 0.2300 0.2150 0.2241 7,129,900 +0.00(+1.82%)
Mar 24, 2023 0.2410 0.2480 0.2150 0.2201 4,198,978 -0.02(-9.09%)
Mar 23, 2023 0.2614 0.2694 0.2262 0.2421 5,133,266 -0.01(-5.47%)
Mar 22, 2023 0.2659 0.2767 0.2500 0.2561 3,465,682 -0.01(-5.15%)
Mar 21, 2023 0.2700 0.2880 0.2604 0.2700 4,098,259 +0.01(+2.70%)
Mar 20, 2023 0.2700 0.2795 0.2511 0.2629 4,293,900 -0.01(-4.43%)
Mar 17, 2023 0.3101 0.3199 0.2510 0.2751 11,463,226 -0.04(-12.19%)
Mar 16, 2023 0.3800 0.3800 0.2820 0.3133 8,505,394 -0.05(-13.64%)
Mar 15, 2023 0.3700 0.3992 0.3400 0.3628 2,640,639 +0.00(+1.28%)
Mar 14, 2023 0.3792 0.3999 0.3444 0.3582 2,901,168 -0.02(-5.74%)
Mar 13, 2023 0.3700 0.4189 0.3420 0.3800 3,434,845 +0.01(+2.23%)
Mar 10, 2023 0.4200 0.4200 0.3401 0.3717 8,243,018 -0.01(-3.38%)
Mar 09, 2023 0.4576 0.4769 0.3601 0.3847 6,001,943 -0.07(-15.51%)
Mar 08, 2023 0.5106 0.5106 0.4500 0.4553 2,931,708 -0.04(-7.20%)
Mar 07, 2023 0.4791 0.5135 0.4500 0.4906 4,849,234 +0.03(+7.63%)
Mar 06, 2023 0.4722 0.4950 0.4300 0.4558 3,236,676 +0.00(+0.24%)
Mar 03, 2023 0.5000 0.5000 0.4500 0.4547 5,018,986 -0.04(-8.16%)
Mar 02, 2023 0.5700 0.5899 0.4900 0.4951 10,606,661 -0.01(-1.80%)
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.