Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.4150 0.4200 0.3960 0.4150 25,597 +0.00(+0.34%)
Dec 23, 2024 0.4650 0.4650 0.4097 0.4136 90,757 -0.04(-8.09%)
Dec 20, 2024 0.3973 0.4500 0.3850 0.4500 64,956 +0.06(+16.04%)
Dec 19, 2024 0.3856 0.3971 0.3836 0.3878 49,551 +0.00(+0.05%)
Dec 18, 2024 0.4000 0.4078 0.3842 0.3876 185,521 -0.01(-2.91%)
Dec 17, 2024 0.4100 0.4280 0.3916 0.3992 147,393 -0.01(-3.06%)
Dec 16, 2024 0.4150 0.4455 0.4100 0.4118 60,692 -0.02(-4.61%)
Dec 13, 2024 0.4640 0.4640 0.4300 0.4317 40,239 -0.01(-2.00%)
Dec 12, 2024 0.4450 0.4500 0.4300 0.4405 67,200 -0.01(-1.67%)
Dec 11, 2024 0.4501 0.4600 0.4400 0.4480 72,773 -0.02(-4.78%)
Dec 10, 2024 0.4930 0.4930 0.4500 0.4705 59,518 +0.00(+0.11%)
Dec 09, 2024 0.4840 0.5096 0.4600 0.4700 33,667 -0.03(-5.30%)
Dec 06, 2024 0.5024 0.5079 0.4950 0.4963 47,365 -0.00(-0.30%)
Dec 05, 2024 0.5279 0.5300 0.4880 0.4978 97,589 -0.00(-0.44%)
Dec 04, 2024 0.5360 0.5360 0.4900 0.5000 67,124 +0.01(+1.05%)
Dec 03, 2024 0.5300 0.5300 0.4900 0.4948 97,671 +0.01(+1.02%)
Dec 02, 2024 0.5605 0.5610 0.4767 0.4898 225,084 -0.03(-6.62%)
Nov 29, 2024 0.5600 0.5600 0.5200 0.5245 116,725 +0.01(+2.84%)
Nov 27, 2024 0.5350 0.5430 0.5000 0.5100 91,325 +0.01(+2.00%)
Nov 26, 2024 0.4900 0.5200 0.4875 0.5000 113,542 +0.01(+1.01%)
Nov 25, 2024 0.5159 0.5320 0.4782 0.4950 335,955 +0.02(+3.13%)
Nov 22, 2024 0.4800 0.4800 0.4640 0.4800 83,553 +0.02(+3.65%)
Nov 21, 2024 0.4580 0.4660 0.4538 0.4631 39,526 +0.01(+1.22%)
Nov 20, 2024 0.4320 0.4628 0.4320 0.4575 63,720 -0.01(-1.53%)
Nov 19, 2024 0.4631 0.4745 0.4543 0.4646 54,409 -0.01(-1.15%)
Nov 18, 2024 0.4200 0.4775 0.4200 0.4700 196,905 +0.02(+4.17%)
Nov 15, 2024 0.4120 0.4512 0.4074 0.4512 118,359 +0.05(+12.80%)
Nov 14, 2024 0.4049 0.4242 0.3943 0.4000 59,104 -0.00(-0.72%)
Nov 13, 2024 0.4447 0.4466 0.4000 0.4029 89,593 -0.03(-6.30%)
Nov 12, 2024 0.4400 0.4600 0.4200 0.4300 152,235 -0.01(-2.27%)
Nov 11, 2024 0.4628 0.4628 0.4297 0.4400 116,777 -0.01(-2.37%)
Nov 08, 2024 0.4300 0.4513 0.4300 0.4507 76,887 +0.00(+0.16%)
Nov 07, 2024 0.4666 0.4725 0.4494 0.4500 46,333 +0.00(+0.00%)
Nov 06, 2024 0.4800 0.4950 0.4370 0.4500 44,865 -0.01(-2.17%)
Nov 05, 2024 0.4595 0.4812 0.4500 0.4600 68,941 -0.01(-1.08%)
Nov 04, 2024 0.4500 0.5288 0.4500 0.4650 198,640 -0.01(-2.11%)
Nov 01, 2024 0.4699 0.4925 0.4653 0.4750 42,559 -0.01(-1.06%)
Oct 31, 2024 0.5089 0.5175 0.4697 0.4801 94,486 -0.03(-5.60%)
Oct 30, 2024 0.5350 0.5350 0.4950 0.5086 36,725 +0.01(+1.82%)
Oct 29, 2024 0.5101 0.5341 0.4987 0.4995 183,924 -0.02(-3.27%)
Oct 28, 2024 0.5300 0.5468 0.5106 0.5164 175,010 -0.02(-4.07%)
Oct 25, 2024 0.5578 0.5600 0.5349 0.5383 94,351 -0.00(-0.76%)
Oct 24, 2024 0.5672 0.5672 0.5300 0.5424 65,126 -0.01(-2.13%)
Oct 23, 2024 0.6000 0.6000 0.5500 0.5542 68,001 -0.00(-0.68%)
Oct 22, 2024 0.5400 0.5587 0.5359 0.5580 64,433 +0.02(+4.30%)
Oct 21, 2024 0.5427 0.5690 0.5226 0.5350 214,553 -0.01(-2.07%)
Oct 18, 2024 0.5474 0.5700 0.5250 0.5463 155,086 -0.00(-0.20%)
Oct 17, 2024 0.5525 0.5897 0.5176 0.5474 219,989 -0.01(-1.03%)
Oct 16, 2024 0.5403 0.5780 0.5375 0.5531 584,955 +0.03(+5.35%)
Oct 15, 2024 0.6000 0.6500 0.5200 0.5250 527,949 -0.01(-0.94%)
Oct 14, 2024 0.5500 1.000 0.5207 0.5300 372,864 +0.06(+12.77%)
Oct 11, 2024 0.4800 0.5042 0.4662 0.4700 57,935 +0.00(+0.99%)
Oct 10, 2024 0.4900 0.4900 0.4654 0.4654 12,162 -0.01(-2.37%)
Oct 09, 2024 0.4703 0.4851 0.4666 0.4767 23,783 +0.00(+0.25%)
Oct 08, 2024 0.4600 0.5010 0.4600 0.4755 36,162 -0.01(-1.33%)
Oct 07, 2024 0.5010 0.5010 0.4670 0.4819 62,365 -0.01(-2.71%)
Oct 04, 2024 0.4900 0.5026 0.4900 0.4953 10,273 +0.00(+0.14%)
Oct 03, 2024 0.4900 0.5376 0.4850 0.4946 31,093 -0.01(-1.65%)
Oct 02, 2024 0.5205 0.5246 0.4590 0.5029 71,093 -0.01(-1.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.