Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.7421 0.7950 0.6940 0.7090 105,648,728 +0.02(+2.93%)
Feb 25, 2022 0.7375 0.6950 0.6410 0.6888 95,487,136 -0.06(-7.90%)
Feb 24, 2022 0.8083 1.000 0.6937 0.7479 300,621,760 +0.15(+25.95%)
Feb 23, 2022 0.4700 0.6480 0.4550 0.5938 92,794,560 +0.14(+30.51%)
Feb 22, 2022 0.5000 0.5000 0.4541 0.4550 11,652,145 -0.05(-9.40%)
Feb 18, 2022 0.5022 0 -0.02(-3.79%)
Feb 17, 2022 0.5300 0.5710 0.5200 0.5220 16,495,714 -0.01(-1.93%)
Feb 16, 2022 0.5336 0.5495 0.5266 0.5323 7,739,802 -0.00(-0.45%)
Feb 15, 2022 0.5400 0.5479 0.5230 0.5347 9,802,960 +0.00(+0.30%)
Feb 14, 2022 0.5479 0.5550 0.5300 0.5331 9,618,616 +0.00(+0.26%)
Feb 11, 2022 0.5500 0.5535 0.5200 0.5317 8,318,862 -0.01(-2.08%)
Feb 10, 2022 0.5451 0.5800 0.5451 0.5430 10,326,958 -0.03(-4.52%)
Feb 09, 2022 0.5400 0.5690 0.5302 0.5687 13,668,700 +0.03(+6.00%)
Feb 08, 2022 0.5400 0.5460 0.5124 0.5365 8,685,408 -0.00(-0.65%)
Feb 07, 2022 0.5700 0.5682 0.5300 0.5400 11,312,951 -0.02(-2.90%)
Feb 04, 2022 0.5619 0.5875 0.5560 0.5561 8,986,081 -0.01(-1.40%)
Feb 03, 2022 0.5700 0.5555 0.5640 7,600,139 -0.02(-2.81%)
Feb 02, 2022 0.6058 0.6200 0.5755 0.5803 9,177,635 -0.03(-4.87%)
Feb 01, 2022 0.5900 0.6180 0.5701 0.6100 13,053,485 +0.03(+4.87%)
Jan 31, 2022 0.5670 0.6000 0.5817 16,440,645 +0.02(+3.80%)
Jan 28, 2022 0.5568 0.5748 0.5420 0.5604 8,590,072 +0.00(+0.07%)
Jan 27, 2022 0.5950 0.6110 0.5500 0.5600 9,405,994 -0.03(-4.57%)
Jan 26, 2022 0.6500 0.6549 0.5808 0.5868 14,052,385 -0.05(-7.39%)
Jan 25, 2022 0.5665 0.6917 0.5515 0.6336 36,978,644 +0.06(+11.16%)
Jan 24, 2022 0.5300 0.5989 0.4793 0.5700 22,946,636 +0.02(+3.35%)
Jan 21, 2022 0.5700 0.6000 0.5452 0.5515 12,439,112 -0.06(-9.53%)
Jan 20, 2022 0.6510 0.6649 0.6096 0.6096 12,004,133 -0.05(-6.93%)
Jan 19, 2022 0.6900 0.6991 0.6301 0.6550 13,399,298 -0.05(-7.37%)
Jan 18, 2022 0.7000 0.7200 0.6786 0.7071 16,320,822 -0.04(-5.64%)
Jan 14, 2022 0.7494 0 +0.03(+4.11%)
Jan 13, 2022 0.7661 0.7825 0.7003 0.7198 13,839,948 -0.05(-6.71%)
Jan 12, 2022 0.8200 0.8295 0.7700 0.7716 11,754,591 -0.02(-3.07%)
Jan 11, 2022 0.7810 0.8316 0.7650 0.7960 16,085,248 -0.00(-0.16%)
Jan 10, 2022 0.8200 0.8200 0.7600 0.7973 14,713,462 -0.03(-3.30%)
Jan 07, 2022 0.8400 0.8530 0.8200 0.8245 10,752,348 -0.03(-3.92%)
Jan 06, 2022 0.9140 0.9200 0.8411 0.8581 14,386,494 +0.02(+2.15%)
Jan 05, 2022 0.9100 0.9130 0.8231 0.8400 13,277,761 -0.07(-7.56%)
Jan 04, 2022 0.9300 0.9699 0.9040 0.9087 13,688,992 +0.01(+0.96%)
Jan 03, 2022 0.8600 0.9400 0.8502 0.9001 22,514,572 +0.05(+5.89%)
Dec 31, 2021 0.8800 0.9000 0.8444 0.8500 13,393,624 -0.04(-4.53%)
Dec 30, 2021 0.8900 0.9189 0.8805 0.8903 15,557,000 -0.01(-0.84%)
Dec 29, 2021 0.9102 0.9500 0.8700 0.8978 16,557,547 -0.02(-2.00%)
Dec 28, 2021 0.9500 1.000 0.9000 0.9161 20,356,424 -0.09(-9.30%)
Dec 27, 2021 1.060 1.100 0.9700 1.010 93,062,304 +0.13(+14.77%)
Dec 23, 2021 0.7621 0.9200 0.7599 0.8800 38,013,612 +0.09(+11.82%)
Dec 22, 2021 0.8600 0.8600 0.7812 0.7870 26,574,964 -0.09(-10.61%)
Dec 21, 2021 1.000 1.010 0.8301 0.8804 47,525,304 -0.13(-12.83%)
Dec 20, 2021 1.000 1.030 0.9845 1.010 20,254,254 -0.04(-3.81%)
Dec 17, 2021 1.010 1.080 0.9836 1.050 35,015,484 +0.02(+1.94%)
Dec 16, 2021 1.070 1.110 1.010 1.030 24,785,068 -0.06(-5.50%)
Dec 15, 2021 1.030 1.100 1.000 1.090 22,779,456 +0.05(+4.81%)
Dec 14, 2021 1.010 1.110 1.010 1.040 20,997,924 +0.00(+0.00%)
Dec 13, 2021 1.100 1.100 1.030 1.040 20,115,530 -0.06(-5.45%)
Dec 10, 2021 1.080 1.100 1.050 1.100 13,013,785 +0.03(+2.80%)
Dec 09, 2021 1.120 1.140 1.070 1.070 17,147,770 -0.09(-7.76%)
Dec 08, 2021 1.120 1.190 1.080 1.160 26,173,420 +0.04(+3.57%)
Dec 07, 2021 1.140 1.150 1.100 1.120 23,754,148 +0.01(+0.90%)
Dec 06, 2021 1.010 1.140 0.9500 1.110 32,740,052 +0.09(+8.82%)
Dec 03, 2021 1.110 1.110 1.000 1.020 34,748,480 -0.09(-8.11%)
Dec 02, 2021 1.100 1.150 1.060 1.110 30,714,420 +0.01(+0.91%)
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.