Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.3700 0.4300 0.3600 0.4200 524,000 +0.05(+13.54%)
Jun 27, 2019 0.3684 0.3759 0.3600 0.3699 95,391 +0.01(+1.37%)
Jun 26, 2019 0.3410 0.3800 0.3400 0.3649 90,067 +0.02(+4.68%)
Jun 25, 2019 0.3600 0.3900 0.3486 0.3486 176,941 -0.02(-5.25%)
Jun 24, 2019 0.3900 0.3911 0.3510 0.3679 265,322 -0.00(-0.57%)
Jun 21, 2019 0.3700 0.4500 0.3410 0.3700 1,223,500 -0.15(-28.56%)
Jun 20, 2019 0.6200 0.6350 0.5000 0.5179 647,883 -0.10(-16.47%)
Jun 19, 2019 0.6900 0.7000 0.6000 0.6200 237,345 -0.06(-8.82%)
Jun 18, 2019 0.7100 0.7300 0.6800 0.6800 65,522 -0.03(-4.23%)
Jun 17, 2019 0.7198 0.7400 0.6640 0.7100 155,622 +0.00(+0.28%)
Jun 14, 2019 0.7100 0.7400 0.6801 0.7080 179,900 -0.02(-2.97%)
Jun 13, 2019 0.7046 0.7500 0.6500 0.7297 611,783 +0.06(+8.73%)
Jun 12, 2019 0.6801 0.7140 0.6690 0.6711 64,899 -0.01(-1.31%)
Jun 11, 2019 0.7500 0.7800 0.6700 0.6800 194,306 -0.07(-9.09%)
Jun 10, 2019 0.6400 0.7652 0.6390 0.7480 296,457 +0.11(+16.87%)
Jun 07, 2019 0.6700 0.6719 0.6300 0.6400 125,400 -0.03(-4.48%)
Jun 06, 2019 0.7000 0.7000 0.6331 0.6700 192,656 -0.02(-2.72%)
Jun 05, 2019 0.6769 0.6900 0.6506 0.6887 131,800 +0.00(+0.57%)
Jun 04, 2019 0.7200 0.7857 0.6503 0.6848 316,713 -0.05(-6.19%)
Jun 03, 2019 0.8000 0.8000 0.7110 0.7300 485,074 +0.04(+5.80%)
May 31, 2019 0.7000 0.7480 0.6700 0.6900 737,200 -0.10(-13.12%)
May 30, 2019 0.7199 0.9290 0.5845 0.7942 3,577,945 +0.06(+8.13%)
May 29, 2019 0.5400 0.8878 0.5300 0.7345 2,928,947 +0.18(+32.58%)
May 28, 2019 0.5230 0.6700 0.5000 0.5540 350,189 +0.05(+10.80%)
May 24, 2019 0.5600 0.5600 0.4800 0.5000 215,300 -0.05(-9.09%)
May 23, 2019 0.5700 0.5799 0.5499 0.5500 119,637 -0.03(-4.68%)
May 22, 2019 0.6500 0.6500 0.5502 0.5770 103,308 -0.03(-4.42%)
May 21, 2019 0.5300 0.6200 0.5311 0.6037 109,912 +0.03(+5.91%)
May 20, 2019 0.6400 0.6500 0.5300 0.5700 269,437 -0.08(-12.31%)
May 17, 2019 0.6522 0.7080 0.6400 0.6500 227,600 -0.01(-2.14%)
May 16, 2019 0.6700 0.7100 0.6000 0.6642 463,442 -0.01(-0.87%)
May 15, 2019 0.6850 0.7700 0.6641 0.6700 875,433 -0.01(-1.92%)
May 14, 2019 1.050 1.050 0.6000 0.6831 2,117,218 -0.42(-37.90%)
May 13, 2019 1.190 1.190 1.010 1.100 322,633 -0.10(-8.33%)
May 10, 2019 1.380 1.390 1.130 1.200 369,300 -0.19(-13.67%)
May 09, 2019 1.400 1.510 1.330 1.390 1,560,606 -0.01(-0.71%)
May 08, 2019 1.430 1.430 1.370 1.400 144,494 +0.01(+0.72%)
May 07, 2019 1.440 1.440 1.370 1.390 132,583 -0.01(-0.71%)
May 06, 2019 1.450 1.450 1.380 1.400 368,471 -0.04(-2.78%)
May 03, 2019 1.400 1.490 1.370 1.440 469,900 +0.05(+3.60%)
May 02, 2019 1.460 1.490 1.360 1.390 165,462 -0.08(-5.44%)
May 01, 2019 1.450 1.510 1.450 1.470 44,476 +0.06(+4.25%)
Apr 30, 2019 1.670 1.670 1.410 1.410 224,583 -0.29(-17.06%)
Apr 29, 2019 1.710 1.750 1.670 1.700 374,210 +0.04(+2.41%)
Apr 26, 2019 1.550 1.670 1.540 1.660 276,100 +0.11(+7.10%)
Apr 25, 2019 1.540 1.550 1.500 1.550 206,566 +0.05(+3.33%)
Apr 24, 2019 1.420 1.540 1.420 1.500 293,676 +0.07(+4.90%)
Apr 23, 2019 1.360 1.440 1.360 1.430 65,334 +0.07(+5.15%)
Apr 22, 2019 1.380 1.402 1.340 1.360 178,016 -0.02(-1.45%)
Apr 18, 2019 1.370 1.430 1.370 1.380 122,300 +0.00(+0.00%)
Apr 17, 2019 1.390 1.390 1.362 1.380 48,502 -0.02(-1.43%)
Apr 16, 2019 1.400 1.400 1.380 1.400 180,855 +0.03(+2.19%)
Apr 15, 2019 1.350 1.380 1.350 1.370 55,899 +0.02(+1.48%)
Apr 12, 2019 1.330 1.350 1.330 1.350 61,200 +0.04(+3.05%)
Apr 11, 2019 1.330 1.350 1.280 1.310 315,102 -0.02(-1.50%)
Apr 10, 2019 1.330 1.430 1.320 1.330 353,196 +0.02(+1.53%)
Apr 09, 2019 1.310 1.330 1.290 1.310 99,696 +0.01(+0.77%)
Apr 08, 2019 1.270 1.330 1.270 1.300 91,840 +0.03(+2.36%)
Apr 05, 2019 1.290 1.340 1.270 1.270 64,300 -0.01(-0.78%)
Apr 04, 2019 1.300 1.340 1.280 1.280 78,209 -0.04(-3.03%)
Apr 03, 2019 1.290 1.340 1.280 1.320 96,568 +0.02(+1.54%)
Apr 02, 2019 1.280 1.330 1.280 1.300 85,725 -0.03(-2.26%)
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.