Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 9,502 | -0.02(-6.45%) |
May 29, 2024 | 0.3100 | 0.3100 | 0 | +0.00(+0.00%) | ||
May 28, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,502 | -0.03(-8.82%) |
May 24, 2024 | 0.3400 | 2 | +0.04(+13.33%) | |||
May 23, 2024 | 0.3050 | 0.3300 | 0.3000 | 0.3000 | 15,500 | -0.04(-11.76%) |
May 21, 2024 | 0.3400 | 0.3400 | 0 | +0.00(+0.00%) | ||
May 17, 2024 | 0.3400 | 0 | +0.00(+0.00%) | |||
May 16, 2024 | 0.3400 | 0.3750 | 0.3300 | 0.3400 | 136,028 | +0.00(+0.00%) |
May 15, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 3,500 | +0.00(+0.00%) |
May 14, 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 20,500 | +0.02(+4.62%) |
May 13, 2024 | 0.3550 | 0.3950 | 0.3250 | 0.3250 | 177,309 | +0.02(+6.56%) |
May 10, 2024 | 0.3500 | 0.3500 | 0.3050 | 0.3050 | 3,002 | -0.02(-4.69%) |
May 09, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 1,002 | -0.03(-8.57%) |
May 03, 2024 | 0.3500 | 0 | -0.25(-41.67%) | |||
Apr 30, 2024 | 0.6000 | 0.6000 | 0 | +0.24(+66.67%) | ||
Apr 29, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 13,805 | +0.05(+18.03%) |
Apr 26, 2024 | 0.3900 | 0.3900 | 0.3050 | 0.3050 | 1,900 | -0.05(-15.28%) |
Apr 25, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 4,032 | +0.07(+24.14%) |
Apr 24, 2024 | 0.2250 | 0.3600 | 0.2200 | 0.2900 | 19,005 | +0.09(+45.00%) |
Apr 22, 2024 | 0.2000 | 0.2000 | 0 | -0.17(-45.95%) | ||
Apr 17, 2024 | 0.3700 | 0.3700 | 0 | +0.03(+7.25%) | ||
Apr 05, 2024 | 0.3450 | 0 | -0.01(-1.43%) | |||
Apr 04, 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3500 | 24,812 | +0.02(+6.06%) |
Apr 03, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 578 | +0.01(+1.54%) |
Apr 02, 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3250 | 7,502 | -0.02(-5.80%) |
Apr 01, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3450 | 9,065 | -0.01(-2.82%) |
Mar 28, 2024 | 0.3550 | 0 | -0.01(-2.74%) | |||
Mar 27, 2024 | 0.3600 | 0.3700 | 0.3000 | 0.3650 | 208,015 | +0.02(+4.29%) |
Mar 26, 2024 | 0.3550 | 0.4500 | 0.2450 | 0.3500 | 290,782 | -0.01(-1.41%) |
Mar 25, 2024 | 0.3900 | 0.3900 | 0.3550 | 0.3550 | 54,730 | -0.02(-4.05%) |
Mar 22, 2024 | 0.2750 | 0.3700 | 0.2750 | 0.3700 | 28,002 | +0.03(+8.82%) |
Mar 21, 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 15,202 | -0.01(-2.86%) |
Mar 20, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,013 | +0.00(+0.00%) |
Mar 19, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,502 | -0.01(-2.78%) |
Mar 18, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,002 | -0.02(-5.26%) |
Mar 15, 2024 | 0.3350 | 0.3800 | 0.3350 | 0.3800 | 2,002 | +0.09(+31.03%) |
Mar 13, 2024 | 0.2900 | 0.2900 | 100 | +0.01(+3.57%) | ||
Mar 12, 2024 | 0.3050 | 0.3050 | 0.2800 | 0.2800 | 18,033 | -0.04(-12.50%) |
Mar 11, 2024 | 0.3200 | 0.3350 | 0.3200 | 0.3200 | 5,362 | -0.03(-8.57%) |
Mar 08, 2024 | 0.3150 | 0.7400 | 0.3150 | 0.3500 | 45,786 | +0.03(+9.37%) |
Mar 07, 2024 | 0.3350 | 0.3350 | 0.3150 | 0.3200 | 52,009 | -0.03(-9.86%) |
Mar 05, 2024 | 0.3550 | 0.3550 | 4 | -0.02(-4.05%) | ||
Mar 04, 2024 | 0.3550 | 0.3900 | 0.3550 | 0.3700 | 17,702 | -0.01(-2.63%) |
Mar 01, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 50,500 | +0.01(+1.33%) |
Feb 29, 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 505 | -0.01(-2.60%) |
Feb 28, 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 20,828 | -0.01(-1.28%) |
Feb 27, 2024 | 0.3900 | 0.3950 | 0.3750 | 0.3900 | 19,012 | +0.02(+4.00%) |
Feb 26, 2024 | 0.2000 | 0.3900 | 0.2000 | 0.3750 | 4,824 | -0.02(-3.85%) |
Feb 23, 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 4,002 | +0.01(+2.63%) |
Feb 22, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 3,002 | +0.01(+2.70%) |
Feb 21, 2024 | 0.3650 | 0.5000 | 0.3600 | 0.3700 | 101,501 | -0.02(-3.90%) |
Feb 20, 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 1,502 | +0.07(+20.31%) |
Feb 16, 2024 | 0.3200 | 0 | -0.05(-14.67%) | |||
Feb 15, 2024 | 0.4300 | 0.4300 | 0.3700 | 0.3750 | 155,055 | +0.03(+7.14%) |
Feb 14, 2024 | 0.3900 | 0.4100 | 0.3500 | 0.3500 | 125,140 | -0.04(-9.09%) |
Feb 13, 2024 | 0.4050 | 0.4300 | 0.3850 | 0.3850 | 176,450 | -0.01(-1.28%) |
Feb 12, 2024 | 0.4350 | 0.4450 | 0.3850 | 0.3900 | 79,500 | -0.05(-11.36%) |
Feb 09, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 5,000 | +0.01(+2.33%) |
Feb 08, 2024 | 0.4550 | 0.4700 | 0.4250 | 0.4300 | 81,350 | -0.01(-2.27%) |
Feb 07, 2024 | 0.4800 | 0.5200 | 0.4400 | 0.4400 | 70,150 | -0.03(-6.38%) |
Feb 06, 2024 | 0.4750 | 0.6000 | 0.4700 | 0.4700 | 129,147 | -0.03(-6.00%) |
Feb 05, 2024 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 15,500 | +0.00(+0.00%) |
Feb 02, 2024 | 0.4850 | 0.5100 | 0.4850 | 0.5000 | 45,000 | +0.05(+11.11%) |
Feb 01, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 2,419 | +0.02(+4.65%) |
Jan 31, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 15,500 | -0.03(-5.49%) |
Jan 30, 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 2,500 | +0.03(+7.06%) |
Jan 29, 2024 | 0.4500 | 0.4500 | 0.4250 | 0.4250 | 21,000 | -0.02(-4.49%) |
Jan 26, 2024 | 0.4500 | 0.6500 | 0.4450 | 0.4450 | 32,632 | -0.01(-1.11%) |
Jan 25, 2024 | 0.4250 | 0.4500 | 0.4250 | 0.4500 | 24,500 | +0.04(+11.11%) |
Jan 22, 2024 | 0.4050 | 0.4050 | 0 | -0.00(-1.22%) | ||
Jan 19, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 20,026 | -0.01(-2.38%) |
Jan 17, 2024 | 0.4200 | 0.4200 | 59 | -0.01(-2.33%) | ||
Jan 16, 2024 | 0.4500 | 0.4500 | 0.4000 | 0.4300 | 55,502 | -0.02(-4.44%) |
Jan 15, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 5,434 | +0.03(+7.14%) |
Jan 12, 2024 | 0.6900 | 0.6900 | 0.4200 | 0.4200 | 75,500 | +0.05(+13.51%) |
Jan 10, 2024 | 0.3700 | 0.3700 | 12 | -0.01(-1.33%) | ||
Jan 09, 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 8,013 | +0.02(+4.17%) |
Jan 05, 2024 | 0.3600 | 22 | +0.02(+5.88%) | |||
Dec 29, 2023 | 0.3400 | 0 | -0.03(-8.11%) | |||
Dec 27, 2023 | 0.3700 | 0.3700 | 10 | +0.01(+2.78%) | ||
Dec 22, 2023 | 0.3600 | 0 | -0.03(-7.69%) | |||
Dec 19, 2023 | 0.3900 | 0.3900 | 0 | -0.03(-8.24%) | ||
Dec 11, 2023 | 0.4250 | 2 | -0.01(-1.16%) | |||
Dec 08, 2023 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | 2,012 | +0.02(+4.88%) |
Dec 01, 2023 | 0.4100 | 24 | +0.00(+0.00%) | |||
Nov 29, 2023 | 0.4100 | 0.4100 | 12 | +0.01(+3.80%) | ||
Nov 28, 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 3,013 | +0.01(+1.28%) |
Nov 27, 2023 | 0.3950 | 0.4100 | 0.3850 | 0.3900 | 5,608 | -0.07(-15.22%) |
Nov 24, 2023 | 0.3950 | 0.4600 | 0.3950 | 0.4600 | 2,511 | +0.05(+13.58%) |
Nov 22, 2023 | 0.4050 | 0.4050 | 2 | -0.01(-3.57%) | ||
Nov 21, 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 10,502 | -0.06(-12.50%) |
Nov 20, 2023 | 0.4300 | 0.4800 | 0.4000 | 0.4800 | 211,204 | -0.02(-4.00%) |
Nov 17, 2023 | 0.4450 | 0.5900 | 0.3950 | 0.5000 | 174,023 | +0.07(+16.28%) |
Nov 16, 2023 | 0.4350 | 0.4450 | 0.3950 | 0.4300 | 170,593 | +0.02(+3.61%) |
Nov 15, 2023 | 0.4150 | 0.4200 | 0.4000 | 0.4150 | 168,700 | -0.03(-5.68%) |
Nov 14, 2023 | 0.4300 | 0.4900 | 0.3700 | 0.4400 | 191,240 | -0.01(-2.22%) |
Nov 13, 2023 | 0.4450 | 0.4650 | 0.3950 | 0.4500 | 111,579 | +0.02(+4.65%) |
Nov 10, 2023 | 0.4450 | 0.4750 | 0.4000 | 0.4300 | 118,556 | -0.02(-3.37%) |
Nov 09, 2023 | 0.4350 | 0.6800 | 0.3950 | 0.4450 | 80,237 | +0.00(+0.00%) |
Nov 08, 2023 | 0.4500 | 0.4700 | 0.4400 | 0.4450 | 50,500 | -0.01(-1.11%) |
Nov 07, 2023 | 0.4400 | 0.7000 | 0.4250 | 0.4500 | 100,800 | +0.00(+0.00%) |
Nov 06, 2023 | 0.3500 | 0.4600 | 0.3500 | 0.4500 | 23,522 | +0.05(+12.50%) |
Oct 30, 2023 | 0.4000 | 0.4000 | 111 | -0.08(-17.53%) | ||
Oct 27, 2023 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 4,001 | +0.02(+5.43%) |
Oct 26, 2023 | 0.4500 | 0.4600 | 0.4400 | 0.4600 | 28,541 | -0.05(-9.80%) |
Oct 23, 2023 | 0.5100 | 0.5100 | 0 | -0.03(-5.56%) | ||
Oct 19, 2023 | 0.5400 | 0.5400 | 0 | -0.01(-1.82%) | ||
Oct 18, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 4,500 | -0.03(-5.17%) |
Oct 17, 2023 | 0.5000 | 0.5800 | 0.5000 | 0.5800 | 17,887 | +0.07(+13.73%) |
Oct 11, 2023 | 0.5100 | 0 | +0.00(+0.00%) | |||
Oct 10, 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 10,120 | -0.14(-21.54%) |
Oct 02, 2023 | 0.6500 | 0 | +0.06(+10.17%) | |||
Sep 28, 2023 | 0.5900 | 0 | -0.06(-9.23%) | |||
Sep 27, 2023 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 5,200 | +0.03(+4.84%) |
Sep 26, 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 2,300 | +0.07(+12.73%) |
Sep 25, 2023 | 0.6500 | 0.5500 | 0.5500 | 0.5500 | 2,550 | -0.06(-9.84%) |
Sep 21, 2023 | 0.6100 | 0.6100 | 0 | -0.01(-1.61%) | ||
Sep 20, 2023 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 1,175 | -0.03(-4.62%) |
Sep 19, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 19,755 | -0.08(-10.96%) |
Sep 18, 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 4,000 | +0.01(+1.39%) |
Sep 15, 2023 | 0.7000 | 0.7300 | 0.7000 | 0.7200 | 18,608 | +0.05(+7.46%) |
Sep 14, 2023 | 0.6600 | 0.7000 | 0.6600 | 0.6700 | 8,000 | +0.03(+4.69%) |
Sep 13, 2023 | 0.6300 | 0.6400 | 0.5100 | 0.6400 | 11,900 | +0.02(+3.23%) |
Sep 12, 2023 | 0.6900 | 0.6900 | 0.6000 | 0.6200 | 15,120 | +0.00(+0.00%) |
Sep 11, 2023 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 14,600 | +0.02(+3.33%) |
Sep 07, 2023 | 0.6000 | 0.6000 | 0 | +0.09(+17.65%) | ||
Sep 06, 2023 | 0.6900 | 0.6900 | 0.5100 | 0.5100 | 39,700 | -0.14(-21.54%) |
Sep 05, 2023 | 0.6400 | 0.6500 | 0.6000 | 0.6500 | 65,538 | +0.02(+3.17%) |
Sep 01, 2023 | 0.6300 | 0 | +0.05(+8.62%) | |||
Aug 31, 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 7,091 | +0.12(+27.47%) |
Aug 30, 2023 | 0.4300 | 0.5000 | 0.3800 | 0.4550 | 176,100 | +0.05(+10.98%) |
Aug 25, 2023 | 0.4100 | 0 | +0.01(+2.50%) | |||
Aug 24, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,000 | -0.10(-20.00%) |
Aug 16, 2023 | 0.5000 | 0 | +0.15(+42.86%) | |||
Aug 15, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,000 | -0.02(-4.11%) |
Aug 14, 2023 | 0.4000 | 0.4000 | 0.3650 | 0.3650 | 2,000 | -0.03(-7.59%) |
Aug 11, 2023 | 0.3400 | 0.4100 | 0.3000 | 0.3950 | 36,003 | -0.01(-1.25%) |
Aug 10, 2023 | 0.3550 | 0.4250 | 0.3550 | 0.4000 | 94,500 | +0.02(+5.26%) |
Aug 09, 2023 | 0.4250 | 0.4700 | 0.3800 | 0.3800 | 43,000 | -0.04(-9.52%) |
Aug 08, 2023 | 0.4200 | 0.4400 | 0.4200 | 0.4200 | 67,000 | -0.06(-12.50%) |
Aug 04, 2023 | 0.4800 | 0 | +0.08(+20.00%) | |||
Aug 03, 2023 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 2,000 | -0.09(-19.19%) |
Aug 01, 2023 | 0.4950 | 0.4950 | 0 | -0.02(-2.94%) | ||
Jul 31, 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 1,500 | +0.02(+4.08%) |
Jul 28, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 1,500 | -0.02(-3.92%) |
Jul 24, 2023 | 0.5100 | 0.5100 | 0 | -0.02(-3.77%) | ||
Jul 21, 2023 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 1,000 | +0.00(+0.00%) |
Jul 18, 2023 | 0.5300 | 0.5300 | 0 | +0.01(+1.92%) | ||
Jul 17, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 3,500 | -0.01(-1.89%) |
Jul 14, 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 2,000 | -0.03(-5.36%) |
Jul 13, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 500 | +0.04(+7.69%) |
Jul 12, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 500 | -0.05(-8.77%) |
Jul 10, 2023 | 0.5700 | 0.5700 | 0 | +0.01(+1.79%) | ||
Jul 05, 2023 | 0.5600 | 0.5600 | 0 | +0.07(+13.13%) | ||
Jun 29, 2023 | 0.4950 | 270 | -0.09(-16.10%) | |||
Jun 28, 2023 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 13,500 | +0.02(+3.51%) |
Jun 22, 2023 | 0.5700 | 0 | -0.15(-20.83%) | |||
Jun 20, 2023 | 0.7200 | 0.7200 | 200 | +0.15(+26.32%) | ||
Jun 14, 2023 | 0.5700 | 0 | +0.06(+11.76%) | |||
Jun 12, 2023 | 0.5100 | 0.5100 | 0 | +0.01(+2.00%) |
![](http://images.financialcontent.com/studio-6.0/button/download.png)
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.
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.