Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.6000 0.6099 0.5820 0.6046 882,000 +0.00(+0.73%)
Sep 29, 2021 0.6207 0.6298 0.6000 0.6002 523,146 -0.02(-3.30%)
Sep 28, 2021 0.6600 0.6670 0.6111 0.6207 1,105,323 -0.04(-6.59%)
Sep 27, 2021 0.6200 0.6698 0.6100 0.6645 1,679,031 +0.06(+9.29%)
Sep 24, 2021 0.5827 0.6195 0.5827 0.6080 1,427,490 +0.02(+3.24%)
Sep 23, 2021 0.5900 0.5948 0.5752 0.5889 1,367,716 +0.02(+2.95%)
Sep 22, 2021 0.5700 0.5900 0.5680 0.5720 1,416,776 -0.01(-1.09%)
Sep 21, 2021 0.5710 0.5800 0.5680 0.5783 1,651,681 +0.01(+1.28%)
Sep 20, 2021 0.6000 0.6083 0.5660 0.5710 1,586,202 -0.08(-12.15%)
Sep 17, 2021 0.5500 0.6500 0.5500 0.6500 3,081,888 +0.09(+16.07%)
Sep 16, 2021 0.5900 0.5894 0.5575 0.5600 1,318,335 -0.03(-4.75%)
Sep 15, 2021 0.5900 0.5900 0.5620 0.5879 1,400,627 +0.00(+0.19%)
Sep 14, 2021 0.6200 0.6555 0.5651 0.5868 3,841,375 -0.03(-5.25%)
Sep 13, 2021 0.6475 0.6500 0.6161 0.6193 1,638,390 -0.04(-6.28%)
Sep 10, 2021 0.6200 0.6608 0.6100 0.6608 1,371,519 +0.04(+6.55%)
Sep 09, 2021 0.6500 0.6500 0.6121 0.6202 822,587 +0.00(+0.52%)
Sep 08, 2021 0.6600 0.6601 0.6110 0.6170 852,157 -0.03(-4.58%)
Sep 07, 2021 0.7300 0.7410 0.6395 0.6466 1,494,085 +0.01(+1.40%)
Sep 03, 2021 0.6700 0.6700 0.6300 0.6377 929,602 -0.02(-2.94%)
Sep 02, 2021 0.6644 0.6749 0.6499 0.6570 486,882 +0.01(+1.53%)
Sep 01, 2021 0.6500 0.6759 0.6121 0.6471 883,112 -0.01(-0.77%)
Aug 31, 2021 0.6700 0.6700 0.6400 0.6521 1,449,960 -0.01(-1.08%)
Aug 30, 2021 0.7039 0.7111 0.6559 0.6592 1,326,713 -0.05(-7.61%)
Aug 27, 2021 0.7300 0.7309 0.7021 0.7135 573,488 -0.01(-1.78%)
Aug 26, 2021 0.7100 0.7334 0.7053 0.7264 1,084,777 +0.01(+1.52%)
Aug 25, 2021 0.7000 0.7185 0.6802 0.7155 1,009,153 +0.03(+4.38%)
Aug 24, 2021 0.6800 0.6909 0.6643 0.6855 1,077,900 +0.03(+3.83%)
Aug 23, 2021 0.6156 0.6700 0.6114 0.6602 2,932,060 +0.06(+9.76%)
Aug 20, 2021 0.5801 0.6098 0.5801 0.6015 843,602 +0.01(+2.49%)
Aug 19, 2021 0.5700 0.6000 0.5661 0.5869 1,489,300 +0.02(+2.96%)
Aug 18, 2021 0.5700 0.6064 0.5513 0.5700 4,353,200 -0.01(-1.30%)
Aug 17, 2021 0.6000 0.6150 0.5694 0.5775 2,041,675 -0.03(-4.26%)
Aug 16, 2021 0.6300 0.6400 0.5960 0.6032 2,051,658 -0.03(-5.23%)
Aug 13, 2021 0.7000 0.7000 0.6292 0.6365 4,133,974 -0.05(-7.93%)
Aug 12, 2021 0.7900 0.8000 0.6906 0.6913 4,013,114 -0.10(-13.13%)
Aug 11, 2021 0.8100 0.8299 0.7956 0.7958 1,113,800 -0.02(-2.52%)
Aug 10, 2021 0.7988 0.8200 0.7988 0.8164 812,396 +0.01(+0.98%)
Aug 09, 2021 0.8000 0.8435 0.8000 0.8085 971,271 -0.00(-0.32%)
Aug 06, 2021 0.7999 0.8148 0.7900 0.8111 646,283 +0.02(+2.24%)
Aug 05, 2021 0.7800 0.7999 0.7700 0.7933 785,597 +0.02(+2.73%)
Aug 04, 2021 0.8200 0.8200 0.7712 0.7722 2,219,097 -0.02(-2.25%)
Aug 03, 2021 0.7900 0.7986 0.7712 0.7900 1,095,286 +0.01(+0.87%)
Aug 02, 2021 0.8011 0.8550 0.7806 0.7832 2,126,012 -0.02(-2.85%)
Jul 30, 2021 0.8019 0.8100 0.7905 0.8062 563,466 +0.01(+0.67%)
Jul 29, 2021 0.7870 0.8200 0.7850 0.8008 1,441,718 +0.02(+2.12%)
Jul 28, 2021 0.7700 0.7899 0.7601 0.7842 1,703,471 +0.03(+3.66%)
Jul 27, 2021 0.7993 0.8080 0.7552 0.7565 1,054,874 -0.05(-6.07%)
Jul 26, 2021 0.8000 0.8299 0.7875 0.8054 1,602,235 +0.02(+2.22%)
Jul 23, 2021 0.8100 0.8146 0.7810 0.7879 937,694 -0.02(-2.97%)
Jul 22, 2021 0.8500 0.8500 0.8020 0.8120 3,334,852 -0.02(-2.35%)
Jul 21, 2021 0.8200 0.8659 0.7806 0.8315 2,842,946 +0.02(+2.86%)
Jul 20, 2021 0.7600 0.8161 0.7500 0.8084 3,619,727 +0.07(+9.24%)
Jul 19, 2021 0.8000 0.8190 0.7314 0.7400 4,534,050 -0.10(-11.68%)
Jul 16, 2021 0.8600 0.9030 0.8301 0.8379 6,269,181 -0.23(-21.69%)
Jul 15, 2021 1.090 1.105 1.060 1.070 1,741,856 -0.02(-1.83%)
Jul 14, 2021 1.170 1.180 1.080 1.090 1,402,630 -0.07(-6.03%)
Jul 13, 2021 1.140 1.170 1.130 1.160 927,053 +0.01(+0.87%)
Jul 12, 2021 1.120 1.170 1.100 1.150 1,093,508 +0.00(+0.00%)
Jul 09, 2021 1.090 1.170 1.060 1.150 1,617,586 +0.06(+5.50%)
Jul 08, 2021 1.060 1.090 1.040 1.090 1,225,948 +0.03(+2.83%)
Jul 07, 2021 1.110 1.110 1.040 1.060 1,947,331 -0.04(-3.64%)
Jul 06, 2021 1.120 1.140 1.087 1.100 1,144,905 -0.03(-2.65%)
Jul 02, 2021 1.150 1.153 1.120 1.130 1,379,157 +0.00(+0.00%)
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.