Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.0230 0.0469 0.0227 0.0394 40,248,880 +0.02(+90.34%)
May 27, 2022 0.0220 0.0240 0.0200 0.0207 4,275,139 -0.00(-5.91%)
May 26, 2022 0.0230 0.0251 0.0201 0.0220 1,821,153 -0.00(-4.35%)
May 25, 2022 0.0260 0.0265 0.0211 0.0230 3,685,529 -0.00(-4.17%)
May 24, 2022 0.0220 0.0260 0.0210 0.0240 3,429,620 +0.00(+9.09%)
May 23, 2022 0.0225 0.0269 0.0200 0.0220 3,162,250 +0.00(+0.00%)
May 20, 2022 0.0240 0.0258 0.0192 0.0220 4,896,019 +0.00(+22.22%)
May 19, 2022 0.0190 0.0224 0.0178 0.0180 312,745 -0.00(-5.26%)
May 18, 2022 0.0178 0.0240 0.0160 0.0190 1,912,276 +0.00(+6.15%)
May 17, 2022 0.0170 0.0180 0.0150 0.0179 402,406 +0.00(+3.47%)
May 16, 2022 0.0180 0.0180 0.0165 0.0173 91,502 -0.00(-2.26%)
May 13, 2022 0.0168 0.0177 0.0150 0.0177 138,760 +0.00(+4.73%)
May 12, 2022 0.0170 0.0170 0.0161 0.0169 144,492 +0.00(+0.60%)
May 11, 2022 0.0188 0.0190 0.0161 0.0168 481,398 -0.00(-13.85%)
May 10, 2022 0.0199 0.0218 0.0176 0.0195 301,568 +0.00(+11.43%)
May 09, 2022 0.0200 0.0200 0.0174 0.0175 488,191 -0.00(-12.50%)
May 06, 2022 0.0215 0.0230 0.0174 0.0200 261,722 +0.00(+2.56%)
May 05, 2022 0.0176 0.0209 0.0176 0.0195 5,600 -0.00(-6.25%)
May 04, 2022 0.0220 0.0220 0.0175 0.0208 432,749 -0.00(-0.95%)
May 03, 2022 0.0217 0.0225 0.0208 0.0210 896,955 +0.00(+0.96%)
May 02, 2022 0.0202 0.0240 0.0180 0.0208 776,886 +0.00(+8.33%)
Apr 29, 2022 0.0180 0.0200 0.0172 0.0192 597,281 +0.00(+6.08%)
Apr 28, 2022 0.0190 0.0190 0.0165 0.0181 312,311 -0.00(-9.50%)
Apr 27, 2022 0.0213 0.0240 0.0174 0.0200 1,027,644 -0.00(-7.83%)
Apr 26, 2022 0.0154 0.0230 0.0140 0.0217 2,435,213 +0.01(+40.91%)
Apr 25, 2022 0.0137 0.0155 0.0137 0.0154 141,022 -0.00(-0.65%)
Apr 22, 2022 0.0152 0.0155 0.0121 0.0155 1,206,714 +0.00(+2.65%)
Apr 21, 2022 0.0152 0.0152 0.0138 0.0151 43,735 +0.00(+0.67%)
Apr 20, 2022 0.0159 0.0160 0.0141 0.0150 1,367,722 -0.00(-5.66%)
Apr 19, 2022 0.0147 0.0166 0.0135 0.0159 144,883 -0.00(-4.22%)
Apr 18, 2022 0.0164 0.0166 0.0147 0.0166 116,475 +0.00(+1.22%)
Apr 14, 2022 0.0150 0.0166 0.0130 0.0164 552,851 -0.00(-1.80%)
Apr 13, 2022 0.0151 0.0167 0.0150 0.0167 24,698 +0.00(+1.83%)
Apr 12, 2022 0.0173 0.0173 0.0135 0.0164 265,810 -0.00(-5.20%)
Apr 11, 2022 0.0173 0.0173 0.0161 0.0173 28,000 +0.00(+0.00%)
Apr 08, 2022 0.0170 0.0173 0.0158 0.0173 162,804 +0.00(+0.58%)
Apr 07, 2022 0.0170 0.0172 0.0168 0.0172 71,701 +0.00(+0.58%)
Apr 06, 2022 0.0137 0.0172 0.0137 0.0171 459,691 -0.00(-3.93%)
Apr 05, 2022 0.0183 0.0183 0.0178 0.0178 196,549 +0.00(+0.56%)
Apr 04, 2022 0.0162 0.0183 0.0120 0.0177 777,548 +0.00(+1.14%)
Apr 01, 2022 0.0188 0.0188 0.0162 0.0175 182,947 -0.00(-7.89%)
Mar 31, 2022 0.0181 0.0191 0.0161 0.0190 168,440 +0.00(+0.00%)
Mar 30, 2022 0.0199 0.0199 0.0186 0.0190 47,120 -0.00(-0.52%)
Mar 29, 2022 0.0180 0.0207 0.0175 0.0191 402,187 +0.00(+6.11%)
Mar 28, 2022 0.0160 0.0189 0.0160 0.0180 110,350 +0.00(+9.09%)
Mar 25, 2022 0.0171 0.0180 0.0165 0.0165 270,776 -0.00(-10.33%)
Mar 24, 2022 0.0181 0.0209 0.0163 0.0184 1,639,115 -0.00(-3.16%)
Mar 23, 2022 0.0177 0.0195 0.0175 0.0190 177,060 +0.00(+1.06%)
Mar 22, 2022 0.0193 0.0210 0.0169 0.0188 1,586,819 -0.00(-1.57%)
Mar 21, 2022 0.0191 0.0195 0.0189 0.0191 261,904 -0.00(-2.05%)
Mar 18, 2022 0.0201 0.0202 0.0195 0.0195 155,354 +0.00(+4.84%)
Mar 17, 2022 0.0192 0.0202 0.0163 0.0186 409,530 -0.00(-10.14%)
Mar 16, 2022 0.0202 0.0207 0.0202 0.0207 41,791 +0.00(+10.70%)
Mar 15, 2022 0.0237 0.0237 0.0150 0.0187 836,546 -0.00(-17.26%)
Mar 14, 2022 0.0224 0.0226 0.0187 0.0226 117,007 +0.00(+0.89%)
Mar 11, 2022 0.0179 0.0226 0.0179 0.0224 1,190,422 +0.01(+37.42%)
Mar 10, 2022 0.0176 0.0210 0.0163 0.0163 2,338,946 -0.00(-22.38%)
Mar 09, 2022 0.0233 0.0233 0.0170 0.0210 1,683,680 -0.00(-8.70%)
Mar 08, 2022 0.0229 0.0250 0.0220 0.0230 1,450,049 +0.00(+1.32%)
Mar 07, 2022 0.0229 0.0240 0.0225 0.0227 364,450 -0.00(-8.84%)
Mar 04, 2022 0.0238 0.0250 0.0226 0.0249 228,407 -0.00(-0.40%)
Mar 03, 2022 0.0244 0.0257 0.0225 0.0250 1,677,136 +0.00(+4.17%)
Mar 02, 2022 0.0240 0.0245 0.0238 0.0240 345,056 -0.00(-3.23%)
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.