Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2021 0.5700 0.5800 0.5300 0.5800 219,827 +0.01(+1.75%)
May 28, 2021 0.5800 0.5900 0.5500 0.5700 161,454 -0.02(-3.39%)
May 27, 2021 0.5700 0.5900 0.5500 0.5900 201,064 +0.01(+1.72%)
May 26, 2021 0.5800 0.5900 0.5500 0.5800 471,073 +0.01(+1.75%)
May 25, 2021 0.5700 0.5900 0.5600 0.5700 155,800 +0.01(+1.79%)
May 21, 2021 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
May 20, 2021 0.5300 0.5700 0.5300 0.5600 203,064 +0.05(+9.80%)
May 19, 2021 0.5300 0.5300 0.5100 0.5100 99,309 -0.02(-3.77%)
May 18, 2021 0.5500 0.5500 0.5100 0.5300 576,272 +0.03(+6.00%)
May 17, 2021 0.4700 0.5100 0.4650 0.5000 643,421 +0.03(+6.38%)
May 14, 2021 0.4900 0.4950 0.4400 0.4700 715,723 -0.01(-1.05%)
May 13, 2021 0.5100 0.5200 0.4750 0.4750 165,865 -0.02(-4.04%)
May 12, 2021 0.5400 0.5400 0.4900 0.4950 254,380 -0.03(-4.81%)
May 11, 2021 0.5300 0.5400 0.5100 0.5200 260,215 +0.01(+1.96%)
May 10, 2021 0.5500 0.5700 0.5100 0.5100 520,765 -0.03(-5.56%)
May 07, 2021 0.5400 0.5400 0.5000 0.5400 292,173 +0.01(+1.89%)
May 06, 2021 0.5400 0.5500 0.4850 0.5300 708,264 +0.01(+1.92%)
May 05, 2021 0.5500 0.5700 0.5200 0.5200 536,825 -0.04(-7.14%)
May 04, 2021 0.5800 0.5900 0.5500 0.5600 313,829 -0.03(-5.08%)
May 03, 2021 0.6300 0.6500 0.5900 0.5900 801,842 -0.02(-3.28%)
Apr 30, 2021 0.6300 0.6400 0.6000 0.6100 381,800 -0.02(-3.17%)
Apr 29, 2021 0.6200 0.6600 0.6200 0.6300 356,914 +0.01(+1.61%)
Apr 28, 2021 0.6200 0.6300 0.5900 0.6200 355,836 +0.00(+0.00%)
Apr 27, 2021 0.6700 0.6700 0.6000 0.6200 714,452 -0.06(-8.82%)
Apr 26, 2021 0.5800 0.6800 0.5800 0.6800 1,218,550 +0.13(+23.64%)
Apr 23, 2021 0.5600 0.5700 0.5400 0.5500 437,700 -0.01(-1.79%)
Apr 22, 2021 0.5700 0.5800 0.5500 0.5600 337,424 +0.00(+0.00%)
Apr 21, 2021 0.5700 0.5800 0.5300 0.5600 505,614 -0.01(-1.75%)
Apr 20, 2021 0.5500 0.5800 0.5300 0.5700 1,278,158 +0.02(+3.64%)
Apr 19, 2021 0.5500 0.6500 0.5500 0.5500 1,744,717 +0.03(+5.77%)
Apr 16, 2021 0.5800 0.6000 0.5200 0.5200 847,500 -0.06(-10.34%)
Apr 15, 2021 0.6100 0.6300 0.5500 0.5800 861,683 -0.06(-9.38%)
Apr 14, 2021 0.6500 0.6800 0.6200 0.6400 532,868 -0.02(-3.03%)
Apr 13, 2021 0.6900 0.7700 0.6500 0.6600 435,291 -0.02(-2.94%)
Apr 12, 2021 0.6800 0.7800 0.6700 0.6800 486,129 +0.01(+1.49%)
Apr 09, 2021 0.7400 0.7400 0.6200 0.6700 246,600 -0.03(-4.29%)
Apr 08, 2021 0.7700 0.7800 0.6700 0.7000 466,740 -0.05(-6.67%)
Apr 07, 2021 0.7800 0.7800 0.7400 0.7500 123,009 +0.00(+0.00%)
Apr 06, 2021 0.7900 0.8100 0.7500 0.7500 236,227 +0.00(+0.00%)
Apr 05, 2021 0.8100 0.8300 0.7500 0.7500 312,183 -0.05(-6.25%)
Apr 01, 2021 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Mar 31, 2021 0.7500 0.8000 0.7500 0.7900 203,078 +0.03(+3.95%)
Mar 30, 2021 0.7900 0.8200 0.7400 0.7600 378,479 -0.01(-1.30%)
Mar 29, 2021 0.8100 0.8800 0.7700 0.7700 223,189 -0.04(-4.94%)
Mar 26, 2021 0.7600 0.8600 0.7600 0.8100 263,600 +0.04(+5.19%)
Mar 25, 2021 0.8600 0.8600 0.7500 0.7700 541,864 -0.07(-8.33%)
Mar 24, 2021 0.9500 0.9500 0.8300 0.8400 541,312 -0.08(-8.70%)
Mar 23, 2021 0.9200 0.9200 0.8700 0.9200 253,203 -0.01(-1.08%)
Mar 22, 2021 1.000 1.030 0.9000 0.9300 363,737 -0.08(-7.92%)
Mar 19, 2021 0.9500 1.040 0.9200 1.010 506,600 +0.06(+6.32%)
Mar 18, 2021 0.9800 0.9800 0.9300 0.9500 282,742 -0.01(-1.04%)
Mar 17, 2021 0.9500 1.000 0.9300 0.9600 152,639 +0.00(+0.00%)
Mar 16, 2021 1.040 1.040 0.9350 0.9600 491,122 -0.11(-10.28%)
Mar 15, 2021 1.030 1.160 1.030 1.070 447,425 +0.03(+2.88%)
Mar 12, 2021 1.150 1.210 1.010 1.040 833,600 -0.13(-11.11%)
Mar 11, 2021 1.220 1.340 1.120 1.170 601,246 -0.04(-3.31%)
Mar 10, 2021 0.9200 1.260 0.9200 1.210 1,802,721 +0.36(+42.35%)
Mar 09, 2021 0.9300 0.9400 0.8100 0.8500 447,223 -0.05(-5.56%)
Mar 08, 2021 0.9400 1.040 0.8500 0.9000 391,106 -0.02(-2.17%)
Mar 05, 2021 0.9200 0.9700 0.8900 0.9200 340,400 -0.03(-3.16%)
Mar 04, 2021 1.080 1.120 0.8900 0.9500 321,815 -0.14(-12.84%)
Mar 03, 2021 1.140 1.160 1.030 1.090 221,258 -0.05(-4.39%)
Mar 02, 2021 1.200 1.230 1.130 1.140 174,837 -0.02(-1.72%)
Mar 01, 2021 1.120 1.200 1.110 1.160 195,137 +0.04(+3.57%)
Feb 26, 2021 1.210 1.220 1.030 1.120 561,400 -0.10(-8.20%)
Feb 25, 2021 1.200 1.260 1.180 1.220 338,817 +0.08(+7.02%)
Feb 24, 2021 1.150 1.190 1.130 1.140 240,268 -0.01(-0.87%)
Feb 23, 2021 1.250 1.250 1.140 1.150 366,333 -0.11(-8.73%)
Feb 22, 2021 1.300 1.350 1.250 1.260 383,395 -0.06(-4.55%)
Feb 19, 2021 1.350 1.390 1.290 1.320 581,900 +0.02(+1.54%)
Feb 18, 2021 1.220 1.410 1.210 1.300 491,676 +0.06(+4.84%)
Feb 17, 2021 1.350 1.490 1.210 1.240 1,271,444 -0.10(-7.46%)
Feb 16, 2021 1.390 1.480 1.320 1.340 619,512 -0.04(-2.90%)
Feb 12, 2021 1.380 1.380 1.380 0 +0.01(+0.73%)
Feb 11, 2021 1.450 1.450 1.350 1.370 272,661 -0.08(-5.52%)
Feb 10, 2021 1.430 1.480 1.390 1.450 211,811 +0.02(+1.40%)
Feb 09, 2021 1.460 1.480 1.400 1.430 400,494 -0.05(-3.38%)
Feb 08, 2021 1.490 1.490 1.350 1.480 368,803 +0.07(+4.96%)
Feb 05, 2021 1.370 1.500 1.370 1.410 521,500 +0.08(+6.02%)
Feb 04, 2021 1.370 1.420 1.310 1.330 438,692 -0.04(-2.92%)
Feb 03, 2021 1.460 1.540 1.360 1.370 366,845 -0.10(-6.80%)
Feb 02, 2021 1.530 1.600 1.470 1.470 294,862 -0.05(-3.29%)
Feb 01, 2021 1.440 1.540 1.400 1.520 566,438 +0.16(+11.76%)
Jan 29, 2021 1.290 1.560 1.290 1.360 573,200 +0.09(+7.09%)
Jan 28, 2021 1.350 1.420 1.220 1.270 420,854 -0.07(-5.22%)
Jan 27, 2021 1.430 1.430 1.320 1.340 360,656 -0.13(-8.84%)
Jan 26, 2021 1.350 1.500 1.320 1.470 700,685 +0.12(+8.89%)
Jan 25, 2021 1.560 1.560 1.320 1.350 643,341 -0.21(-13.46%)
Jan 22, 2021 1.520 1.600 1.480 1.560 145,100 -0.03(-1.89%)
Jan 21, 2021 1.520 1.600 1.470 1.590 398,550 +0.06(+3.92%)
Jan 20, 2021 1.700 1.730 1.500 1.530 350,984 -0.17(-10.00%)
Jan 19, 2021 1.630 1.750 1.630 1.700 222,403 +0.05(+3.03%)
Jan 18, 2021 1.750 1.760 1.620 1.650 233,365 -0.11(-6.25%)
Jan 15, 2021 1.900 1.960 1.730 1.760 469,800 -0.23(-11.56%)
Jan 14, 2021 1.950 1.990 1.650 1.990 1,051,379 -0.01(-0.50%)
Jan 13, 2021 2.210 2.340 1.920 2.000 990,885 -0.17(-7.83%)
Jan 12, 2021 2.090 2.170 1.980 2.170 739,400 +0.10(+4.83%)
Jan 11, 2021 1.710 2.090 1.710 2.070 912,290 +0.42(+25.45%)
Jan 08, 2021 1.380 1.850 1.380 1.650 1,516,200 +0.34(+25.95%)
Jan 07, 2021 1.220 1.350 1.220 1.310 222,391 +0.09(+7.38%)
Jan 06, 2021 1.180 1.370 1.130 1.220 866,381 +0.02(+1.67%)
Jan 05, 2021 1.310 1.310 1.150 1.200 296,301 -0.10(-7.69%)
Jan 04, 2021 1.460 1.460 1.270 1.300 425,830 -0.14(-9.72%)
Dec 31, 2020 1.440 1.440 1.440 0 +0.09(+6.67%)
Dec 30, 2020 1.200 1.350 1.140 1.350 459,600 +0.15(+12.50%)
Dec 29, 2020 1.110 1.200 1.040 1.200 333,197 +0.11(+10.09%)
Dec 24, 2020 1.090 1.090 1.090 0 -0.09(-7.63%)
Dec 23, 2020 1.180 1.250 1.160 1.180 114,466 +0.05(+4.42%)
Dec 22, 2020 1.380 1.390 1.130 1.130 308,042 -0.23(-16.91%)
Dec 21, 2020 1.380 1.490 1.280 1.360 413,215 -0.09(-6.21%)
Dec 18, 2020 1.530 1.550 1.420 1.450 243,200 -0.08(-5.23%)
Dec 17, 2020 1.470 1.540 1.430 1.530 428,423 +0.08(+5.52%)
Dec 16, 2020 1.400 1.530 1.380 1.450 906,891 +0.11(+8.21%)
Dec 15, 2020 1.490 1.500 1.320 1.340 403,886 -0.17(-11.26%)
Dec 14, 2020 1.520 1.580 1.360 1.510 604,184 +0.01(+0.67%)
Dec 11, 2020 1.470 1.550 1.290 1.500 1,032,700 +0.09(+6.38%)
Dec 10, 2020 1.130 1.420 1.090 1.410 974,699 +0.27(+23.68%)
Dec 09, 2020 1.030 1.150 1.000 1.140 1,065,960 +0.16(+16.33%)
Dec 08, 2020 1.220 1.240 0.9500 0.9800 615,177 -0.20(-16.95%)
Dec 07, 2020 0.9700 1.200 0.9300 1.180 1,145,955 +0.15(+14.56%)
Dec 04, 2020 0.8700 1.030 0.7700 1.030 1,454,900 +0.17(+19.77%)
Dec 03, 2020 0.7100 0.8800 0.6700 0.8600 680,265 +0.16(+22.86%)
Dec 02, 2020 0.6300 0.7200 0.5900 0.7000 474,184 +0.10(+16.67%)
Dec 01, 2020 0.6100 0.6200 0.5700 0.6000 401,156 -0.02(-3.23%)
Nov 30, 2020 0.5500 0.6600 0.5500 0.6200 351,236 +0.09(+16.98%)
Nov 27, 2020 0.5600 0.5600 0.5300 0.5300 80,400 -0.01(-1.85%)
Nov 26, 2020 0.5300 0.5800 0.5200 0.5400 146,920 +0.02(+3.85%)
Nov 25, 2020 0.5300 0.5500 0.5100 0.5200 105,516 +0.02(+4.00%)
Nov 24, 2020 0.5900 0.5900 0.5000 0.5000 75,190 -0.06(-10.71%)
Nov 23, 2020 0.6200 0.6300 0.5300 0.5600 226,689 -0.09(-13.85%)
Nov 20, 2020 0.4800 0.6500 0.4650 0.6500 478,581 +0.17(+35.42%)
Nov 19, 2020 0.4600 0.4800 0.4550 0.4800 134,499 +0.02(+5.49%)
Nov 18, 2020 0.5000 0.5000 0.4450 0.4550 152,280 -0.04(-8.08%)
Nov 17, 2020 0.5000 0.5000 0.4400 0.4950 368,691 -0.03(-4.81%)
Nov 16, 2020 0.6500 0.6500 0.5000 0.5200 227,563 -0.13(-20.00%)
Nov 13, 2020 0.6900 0.6900 0.5800 0.6500 135,065 -0.04(-5.80%)
Nov 12, 2020 0.7500 0.7500 0.6500 0.6900 108,600 -0.04(-5.48%)
Nov 11, 2020 0.7000 0.7500 0.6300 0.7300 196,890 +0.07(+10.61%)
Nov 10, 2020 0.7400 0.7400 0.5700 0.6600 360,544 -0.10(-13.16%)
Nov 09, 2020 0.8600 0.8900 0.7400 0.7600 262,966 -0.07(-8.43%)
Nov 06, 2020 0.9500 1.000 0.7800 0.8300 336,039 -0.11(-11.70%)
Nov 05, 2020 0.9500 0.9500 0.8300 0.9400 163,540 -0.01(-1.05%)
Nov 04, 2020 1.150 1.150 0.9300 0.9500 67,381 -0.13(-12.04%)
Nov 03, 2020 1.200 1.200 1.050 1.080 102,055 +0.00(+0.00%)
Nov 02, 2020 1.250 1.250 1.050 1.080 74,021 -0.17(-13.60%)
Oct 30, 2020 1.320 1.320 1.200 1.250 48,130 -0.05(-3.85%)
Oct 29, 2020 1.480 1.480 1.150 1.300 150,868 -0.16(-10.96%)
Oct 28, 2020 1.550 1.550 1.350 1.460 110,846 -0.13(-8.18%)
Oct 27, 2020 1.850 1.850 1.570 1.590 193,806 -0.25(-13.59%)
Oct 26, 2020 1.840 1.840 1.670 1.840 75,977 -0.06(-3.16%)
Oct 23, 2020 1.820 1.900 1.630 1.900 34,591 +0.07(+3.83%)
Oct 22, 2020 1.860 1.940 1.810 1.830 67,004 -0.06(-3.17%)
Oct 21, 2020 2.000 2.120 1.830 1.890 365,709 -0.09(-4.55%)
Oct 20, 2020 1.850 2.150 1.820 1.980 450,093 +0.18(+10.00%)
Oct 19, 2020 1.640 1.800 1.580 1.800 149,992 +0.17(+10.43%)
Oct 16, 2020 1.620 1.650 1.600 1.630 53,054 +0.01(+0.62%)
Oct 15, 2020 1.600 1.620 1.550 1.620 104,146 +0.05(+3.18%)
Oct 14, 2020 1.480 1.600 1.450 1.570 199,599 +0.09(+6.08%)
Oct 13, 2020 1.470 1.480 1.420 1.480 113,132 +0.04(+2.78%)
Oct 09, 2020 1.440 1.440 1.440 0 -0.04(-2.70%)
Oct 08, 2020 1.280 1.480 1.280 1.480 215,250 +0.23(+18.40%)
Oct 07, 2020 1.250 1.350 1.210 1.250 248,237 +0.00(+0.00%)
Oct 06, 2020 1.280 1.280 1.200 1.250 218,600 -0.05(-3.85%)
Oct 05, 2020 1.220 1.340 1.210 1.300 21,199 +0.09(+7.44%)
Oct 02, 2020 1.340 1.340 1.210 1.210 46,000 -0.04(-3.20%)
Oct 01, 2020 1.300 1.400 1.200 1.250 42,199 -0.05(-3.85%)
Sep 30, 2020 1.170 1.380 1.080 1.300 213,078 +0.20(+18.18%)
Sep 29, 2020 1.150 1.150 1.070 1.100 27,000 -0.06(-5.17%)
Sep 28, 2020 1.150 1.180 1.100 1.160 58,009 +0.06(+5.45%)
Sep 25, 2020 1.190 1.190 1.040 1.100 354,785 +0.00(+0.00%)
Sep 24, 2020 1.140 1.200 1.080 1.100 28,489 -0.04(-3.51%)
Sep 23, 2020 1.200 1.200 1.140 1.140 7,800 -0.05(-4.20%)
Sep 22, 2020 1.120 1.190 1.100 1.190 28,923 +0.13(+12.26%)
Sep 21, 2020 1.110 1.110 1.000 1.060 24,105 -0.05(-4.50%)
Sep 18, 2020 1.250 1.250 1.100 1.110 24,100 -0.01(-0.89%)
Sep 17, 2020 1.200 1.200 1.120 1.120 79,801 -0.15(-11.81%)
Sep 16, 2020 1.200 1.280 1.200 1.270 41,008 +0.02(+1.60%)
Sep 15, 2020 1.260 1.320 1.200 1.250 81,960 -0.01(-0.79%)
Sep 14, 2020 1.200 1.260 1.100 1.260 147,700 +0.12(+10.53%)
Sep 11, 2020 1.140 1.150 1.050 1.140 23,515 +0.09(+8.57%)
Sep 10, 2020 1.080 1.100 1.000 1.050 19,600 +0.00(+0.00%)
Sep 09, 2020 1.100 1.100 1.030 1.050 24,600 -0.05(-4.55%)
Sep 08, 2020 1.040 1.190 1.000 1.100 37,500 +0.10(+10.00%)
Sep 04, 2020 1.000 1.000 1.000 0 +0.01(+1.01%)
Sep 03, 2020 0.9600 1.100 0.9600 0.9900 26,108 +0.03(+3.13%)
Sep 02, 2020 1.200 1.200 0.9200 0.9600 155,527 -0.18(-15.79%)
Sep 01, 2020 1.290 1.290 1.140 1.140 13,617 -0.14(-10.94%)
Aug 31, 2020 1.190 1.280 1.190 1.280 64,000 +0.10(+8.47%)
Aug 28, 2020 1.160 1.290 1.150 1.180 382,475 +0.01(+0.85%)
Aug 27, 2020 1.180 1.250 1.120 1.170 84,450 -0.02(-1.68%)
Aug 26, 2020 1.240 1.300 1.180 1.190 78,103 -0.06(-4.80%)
Aug 25, 2020 1.210 1.400 1.180 1.250 96,990 +0.04(+3.31%)
Aug 24, 2020 1.200 1.330 1.180 1.210 76,950 +0.01(+0.83%)
Aug 21, 2020 1.280 1.400 1.200 1.200 76,850 -0.14(-10.45%)
Aug 20, 2020 1.150 1.340 1.050 1.340 85,509 +0.17(+14.53%)
Aug 19, 2020 1.120 1.190 1.000 1.170 54,238 -0.05(-4.10%)
Aug 18, 2020 0.7000 1.250 0.7000 1.220 118,520 +0.48(+64.86%)
Aug 17, 2020 1.000 1.120 0.7400 0.7400 116,201 -0.27(-26.73%)
Aug 14, 2020 1.220 1.220 1.010 1.010 113,669 -0.19(-15.83%)
Aug 13, 2020 1.250 1.450 1.200 1.200 285,783 -0.10(-7.69%)
Aug 12, 2020 1.500 1.500 1.150 1.300 357,564 -0.25(-16.13%)
Aug 11, 2020 1.450 1.550 1.300 1.550 126,369 +0.15(+10.71%)
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.