Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.3300 0.3350 0.2950 0.3220 2,438,900 +0.02(+7.33%)
Dec 30, 2019 0.3415 0.3450 0.2890 0.3000 2,069,250 -0.03(-8.81%)
Dec 27, 2019 0.3600 0.3651 0.3225 0.3290 1,126,800 -0.03(-8.07%)
Dec 26, 2019 0.3500 0.3760 0.3486 0.3579 1,179,147 +0.02(+5.26%)
Dec 24, 2019 0.3200 0.3490 0.3200 0.3400 1,269,600 +0.01(+3.47%)
Dec 23, 2019 0.3400 0.3417 0.3210 0.3286 1,322,115 -0.01(-3.86%)
Dec 20, 2019 0.3500 0.3577 0.3237 0.3418 1,619,700 +0.00(+0.68%)
Dec 19, 2019 0.3761 0.3800 0.3200 0.3395 3,457,386 -0.03(-7.97%)
Dec 18, 2019 0.3800 0.3800 0.3650 0.3689 557,642 -0.01(-2.92%)
Dec 17, 2019 0.4100 0.4100 0.3500 0.3800 1,265,718 -0.03(-7.32%)
Dec 16, 2019 0.4250 0.4500 0.4000 0.4100 911,077 -0.01(-1.32%)
Dec 13, 2019 0.4600 0.4600 0.3805 0.4155 1,416,200 -0.02(-5.35%)
Dec 12, 2019 0.4700 0.4700 0.4212 0.4390 1,273,529 -0.01(-2.44%)
Dec 11, 2019 0.4700 0.5000 0.4400 0.4500 1,058,685 -0.02(-4.26%)
Dec 10, 2019 0.4600 0.4900 0.4500 0.4700 417,494 +0.01(+2.17%)
Dec 09, 2019 0.4900 0.5000 0.4500 0.4600 531,398 -0.01(-2.17%)
Dec 06, 2019 0.4500 0.5000 0.4401 0.4702 1,095,000 +0.02(+4.49%)
Dec 05, 2019 0.5300 0.5400 0.4200 0.4500 1,645,824 -0.07(-12.77%)
Dec 04, 2019 0.4800 0.5700 0.4762 0.5159 2,240,361 +0.05(+9.77%)
Dec 03, 2019 0.4200 0.4900 0.4000 0.4700 1,834,183 +0.05(+10.64%)
Dec 02, 2019 0.3900 0.4257 0.3800 0.4248 2,228,029 +0.04(+11.79%)
Nov 29, 2019 0.3849 0.3849 0.3752 0.3800 163,400 +0.00(+1.12%)
Nov 27, 2019 0.3857 0.3949 0.3700 0.3758 668,400 +0.01(+1.46%)
Nov 26, 2019 0.3790 0.4185 0.3600 0.3704 2,021,610 -0.01(-1.54%)
Nov 25, 2019 0.3647 0.3950 0.3501 0.3762 893,060 +0.01(+3.15%)
Nov 22, 2019 0.3769 0.3769 0.3250 0.3647 716,900 +0.01(+1.59%)
Nov 21, 2019 0.3500 0.3775 0.3500 0.3590 1,682,133 +0.01(+2.13%)
Nov 20, 2019 0.3700 0.4094 0.3405 0.3515 1,983,545 -0.02(-5.59%)
Nov 19, 2019 0.3328 0.3885 0.3280 0.3723 2,429,900 +0.01(+3.45%)
Nov 18, 2019 0.2989 0.3800 0.2700 0.3599 3,379,727 +0.07(+26.28%)
Nov 15, 2019 0.2580 0.2950 0.2500 0.2850 4,104,100 +0.03(+13.95%)
Nov 14, 2019 0.2215 0.2529 0.2125 0.2501 3,954,870 +0.01(+4.34%)
Nov 13, 2019 0.2540 0.2579 0.2212 0.2397 2,848,397 -0.01(-4.12%)
Nov 12, 2019 0.2600 0.2700 0.2400 0.2500 5,233,911 -0.00(-0.36%)
Nov 11, 2019 0.2510 0.3089 0.2509 0.2509 12,799,778 -0.03(-9.81%)
Nov 08, 2019 0.4400 0.4400 0.2610 0.2782 22,489,900 -0.17(-38.18%)
Nov 07, 2019 0.4800 0.4800 0.4212 0.4500 1,965,396 -0.02(-4.26%)
Nov 06, 2019 0.4700 0.4700 0.4400 0.4700 1,559,700 +0.01(+2.40%)
Nov 05, 2019 0.5200 0.5200 0.4400 0.4590 1,914,477 -0.06(-11.22%)
Nov 04, 2019 0.4600 0.5226 0.4320 0.5170 2,692,616 +0.06(+12.81%)
Nov 01, 2019 0.4304 0.4616 0.4110 0.4583 1,698,400 +0.03(+6.58%)
Oct 31, 2019 0.4200 0.4400 0.4200 0.4300 1,600,988 -0.01(-2.27%)
Oct 30, 2019 0.4500 0.4600 0.4100 0.4400 3,454,931 +0.01(+3.46%)
Oct 29, 2019 0.4704 0.4720 0.4115 0.4253 5,521,836 -0.04(-9.51%)
Oct 28, 2019 0.5000 0.5100 0.4500 0.4700 2,191,606 -0.07(-12.90%)
Oct 25, 2019 0.6000 0.6117 0.5300 0.5396 2,232,500 -0.08(-12.74%)
Oct 24, 2019 0.6100 0.6500 0.5800 0.6184 3,090,179 +0.05(+9.63%)
Oct 23, 2019 0.5600 0.5700 0.5200 0.5641 4,548,714 -0.02(-2.74%)
Oct 22, 2019 0.5700 0.5800 0.5100 0.5800 3,155,943 +0.01(+1.75%)
Oct 21, 2019 0.6100 0.6200 0.5500 0.5700 2,162,217 -0.04(-6.89%)
Oct 18, 2019 0.6325 0.6470 0.5900 0.6122 3,381,400 -0.01(-1.26%)
Oct 17, 2019 1.000 1.000 0.5800 0.6200 9,204,234 -0.49(-44.14%)
Oct 16, 2019 1.140 1.160 1.100 1.110 276,690 +0.00(+0.00%)
Oct 15, 2019 1.080 1.120 1.040 1.110 779,456 +0.04(+3.74%)
Oct 14, 2019 1.170 1.200 1.070 1.070 218,996 -0.10(-8.55%)
Oct 11, 2019 1.090 1.220 1.090 1.170 623,300 +0.10(+9.35%)
Oct 10, 2019 1.090 1.150 1.060 1.070 367,333 -0.04(-3.60%)
Oct 09, 2019 1.160 1.160 1.060 1.110 724,953 -0.04(-3.48%)
Oct 08, 2019 1.150 1.190 1.105 1.150 893,455 +0.00(+0.00%)
Oct 07, 2019 1.180 1.210 1.060 1.150 1,093,154 -0.02(-1.71%)
Oct 04, 2019 1.220 1.255 1.160 1.170 572,600 -0.09(-7.14%)
Oct 03, 2019 1.290 1.290 1.200 1.260 735,128 -0.02(-1.56%)
Oct 02, 2019 1.310 1.310 1.210 1.280 453,272 -0.05(-3.76%)
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.