Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.440 1.445 1.270 1.270 191,400 -0.18(-12.41%)
Oct 29, 2020 1.500 1.560 1.310 1.450 284,238 -0.11(-7.14%)
Oct 28, 2020 1.480 1.640 1.350 1.562 332,825 -0.01(-0.54%)
Oct 27, 2020 1.370 1.580 1.340 1.570 337,404 +0.19(+13.77%)
Oct 26, 2020 1.350 1.440 1.270 1.380 123,086 -0.01(-0.72%)
Oct 23, 2020 1.500 1.500 1.347 1.390 175,300 -0.03(-2.11%)
Oct 22, 2020 1.250 1.450 1.250 1.420 333,470 +0.15(+11.48%)
Oct 21, 2020 1.220 1.300 1.190 1.274 169,134 +0.01(+1.10%)
Oct 20, 2020 1.300 1.300 1.180 1.260 416,026 -0.18(-12.50%)
Oct 19, 2020 1.110 1.580 1.110 1.440 1,951,887 +0.31(+27.42%)
Oct 16, 2020 1.160 1.190 1.100 1.130 201,700 -0.06(-5.03%)
Oct 15, 2020 1.250 1.400 1.150 1.190 543,425 -0.21(-15.00%)
Oct 14, 2020 1.440 1.470 1.250 1.400 1,930,045 -0.10(-6.67%)
Oct 13, 2020 1.120 2.150 1.010 1.500 26,965,522 +0.38(+34.04%)
Oct 12, 2020 1.170 1.210 1.060 1.119 274,119 -0.06(-5.16%)
Oct 09, 2020 1.080 1.200 1.000 1.180 474,500 +0.11(+10.28%)
Oct 08, 2020 0.9300 1.080 0.9300 1.070 542,206 +0.14(+14.84%)
Oct 07, 2020 0.9076 0.9600 0.8923 0.9317 184,136 +0.01(+0.96%)
Oct 06, 2020 0.9520 0.9799 0.8900 0.9228 122,652 -0.02(-2.13%)
Oct 05, 2020 0.9825 1.049 0.9284 0.9429 357,576 -0.07(-7.10%)
Oct 02, 2020 0.8243 1.150 0.8000 1.015 2,174,400 +0.19(+23.13%)
Oct 01, 2020 0.8070 0.8500 0.8070 0.8243 63,239 +0.00(+0.51%)
Sep 30, 2020 0.8200 0.8599 0.8200 0.8201 68,131 -0.00(-0.02%)
Sep 29, 2020 0.8771 0.8771 0.8070 0.8203 106,789 -0.04(-4.99%)
Sep 28, 2020 0.8300 0.8900 0.8200 0.8634 165,900 -0.00(-0.12%)
Sep 25, 2020 0.9014 0.9100 0.8261 0.8644 139,500 -0.04(-3.96%)
Sep 24, 2020 0.8300 1.030 0.8101 0.9000 1,064,767 +0.00(+0.00%)
Sep 23, 2020 0.8400 0.9249 0.8400 0.9000 666,690 -0.03(-3.23%)
Sep 22, 2020 0.7600 1.260 0.7548 0.9300 6,490,869 +0.17(+21.57%)
Sep 21, 2020 0.8300 0.8300 0.7520 0.7650 73,554 -0.01(-0.65%)
Sep 18, 2020 0.8300 0.8300 0.7700 0.7700 73,500 -0.03(-4.30%)
Sep 17, 2020 0.7600 0.8196 0.7600 0.8046 74,535 +0.01(+1.85%)
Sep 16, 2020 0.7300 0.8300 0.7300 0.7900 62,874 +0.00(+0.00%)
Sep 15, 2020 0.8000 0.8299 0.7807 0.7900 95,162 -0.02(-2.84%)
Sep 14, 2020 0.8400 0.8400 0.8001 0.8131 115,843 -0.03(-3.47%)
Sep 11, 2020 0.8141 0.8423 0.8005 0.8423 73,400 +0.02(+2.72%)
Sep 10, 2020 0.8191 0.8640 0.8001 0.8200 175,183 -0.02(-2.12%)
Sep 09, 2020 0.8400 0.8798 0.8120 0.8378 41,508 -0.00(-0.17%)
Sep 08, 2020 0.8621 0.8621 0.8100 0.8392 61,548 -0.04(-4.12%)
Sep 04, 2020 0.8300 0.9200 0.8011 0.8753 203,700 +0.01(+0.61%)
Sep 03, 2020 0.8623 0.8899 0.8301 0.8700 193,298 +0.00(+0.00%)
Sep 02, 2020 0.8800 0.8821 0.8400 0.8700 499,112 -0.02(-2.24%)
Sep 01, 2020 0.9000 0.9434 0.8811 0.8899 124,768 -0.05(-5.67%)
Aug 31, 2020 1.060 1.080 0.9100 0.9434 384,401 -0.12(-11.00%)
Aug 28, 2020 0.9000 1.220 0.8701 1.060 608,300 +0.19(+21.32%)
Aug 27, 2020 0.9300 0.9700 0.8677 0.8737 125,655 -0.08(-8.24%)
Aug 26, 2020 0.9505 0.9798 0.9194 0.9522 146,739 -0.01(-1.14%)
Aug 25, 2020 0.9251 0.9800 0.9000 0.9632 288,586 +0.03(+3.57%)
Aug 24, 2020 0.9700 1.100 0.9200 0.9300 599,901 -0.06(-5.91%)
Aug 21, 2020 1.050 1.060 0.9700 0.9884 675,400 -0.14(-12.53%)
Aug 20, 2020 1.210 1.330 1.100 1.130 3,238,034 -0.22(-16.30%)
Aug 19, 2020 1.600 3.800 1.310 1.350 94,459,048 +0.59(+77.63%)
Aug 18, 2020 0.8000 0.8100 0.7600 0.7600 511,144 -0.04(-4.40%)
Aug 17, 2020 0.7950 0.8000 0.7950 0.7950 14,546 +0.03(+3.92%)
Aug 14, 2020 0.7900 0.8187 0.7500 0.7650 5,700 -0.03(-3.16%)
Aug 13, 2020 0.8175 0.8175 0.7500 0.7900 8,702 +0.01(+1.28%)
Aug 12, 2020 0.7779 0.8201 0.7700 0.7800 11,481 +0.00(+0.00%)
Aug 11, 2020 0.8500 0.8500 0.7700 0.7800 30,072 -0.03(-3.69%)
Aug 10, 2020 0.7900 0.8198 0.7551 0.8099 78,300 +0.04(+4.64%)
Aug 07, 2020 0.7500 0.8200 0.7500 0.7740 111,500 -0.03(-3.25%)
Aug 06, 2020 0.8600 0.8600 0.7820 0.8000 36,958 -0.03(-3.67%)
Aug 05, 2020 0.7502 0.8500 0.7502 0.8305 259,076 +0.05(+6.82%)
Aug 04, 2020 0.7877 0.8000 0.7361 0.7775 29,354 +0.01(+1.61%)
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.