Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.5441 0.5574 0.5344 0.5498 366,886 +0.05(+9.96%)
Mar 30, 2020 0.5234 0.5400 0.5000 0.5000 250,073 -0.02(-3.85%)
Mar 27, 2020 0.5144 0.5400 0.4750 0.5200 45,300 +0.00(+0.12%)
Mar 26, 2020 0.5300 0.5500 0.4902 0.5194 24,161 +0.02(+3.26%)
Mar 25, 2020 0.5500 0.5500 0.4636 0.5030 65,265 +0.00(+0.60%)
Mar 24, 2020 0.5100 0.5900 0.4600 0.5000 85,148 +0.02(+3.58%)
Mar 23, 2020 0.4501 0.5149 0.4501 0.4827 62,307 +0.02(+4.78%)
Mar 20, 2020 0.4667 0.5300 0.4500 0.4607 121,700 +0.01(+2.38%)
Mar 19, 2020 0.4200 0.5400 0.4200 0.4500 151,114 +0.00(+0.09%)
Mar 18, 2020 0.5082 0.5370 0.4305 0.4496 191,852 -0.08(-14.67%)
Mar 17, 2020 0.5200 0.5446 0.4807 0.5269 330,570 +0.01(+1.31%)
Mar 16, 2020 0.5220 0.5500 0.4700 0.5201 129,913 -0.04(-7.14%)
Mar 13, 2020 0.5209 0.6350 0.5209 0.5601 255,500 +0.04(+6.69%)
Mar 12, 2020 0.4700 0.5500 0.4700 0.5250 363,018 -0.02(-2.78%)
Mar 11, 2020 0.5890 0.5890 0.5200 0.5400 453,871 -0.05(-8.41%)
Mar 10, 2020 0.5846 0.6400 0.5500 0.5896 304,914 -0.00(-0.47%)
Mar 09, 2020 0.5800 0.6299 0.5800 0.5924 188,352 -0.04(-6.71%)
Mar 06, 2020 0.6500 0.6516 0.6350 0.6350 77,000 -0.03(-3.79%)
Mar 05, 2020 0.6588 0.6600 0.6510 0.6600 23,709 -0.00(-0.47%)
Mar 04, 2020 0.6334 0.6770 0.6334 0.6631 72,510 +0.02(+3.84%)
Mar 03, 2020 0.6400 0.6600 0.6310 0.6386 212,542 -0.00(-0.37%)
Mar 02, 2020 0.6410 0.6618 0.6301 0.6410 138,630 -0.00(-0.76%)
Feb 28, 2020 0.6348 0.6550 0.6130 0.6459 186,100 +0.01(+0.78%)
Feb 27, 2020 0.6500 0.6679 0.6200 0.6409 541,332 -0.01(-1.40%)
Feb 26, 2020 0.6500 0.6810 0.6404 0.6500 108,869 -0.00(-0.66%)
Feb 25, 2020 0.6790 0.6940 0.6400 0.6543 212,602 -0.03(-3.81%)
Feb 24, 2020 0.6950 0.6950 0.6750 0.6802 138,507 -0.01(-2.13%)
Feb 21, 2020 0.6930 0.7099 0.6900 0.6950 104,800 +0.00(+0.36%)
Feb 20, 2020 0.6820 0.6970 0.6671 0.6925 132,963 +0.02(+2.27%)
Feb 19, 2020 0.6734 0.6940 0.6590 0.6771 118,259 -0.01(-1.15%)
Feb 18, 2020 0.6535 0.6850 0.6534 0.6850 86,896 +0.03(+4.82%)
Feb 14, 2020 0.6600 0.6897 0.6535 0.6535 89,200 +0.00(+0.54%)
Feb 13, 2020 0.6416 0.6880 0.6301 0.6500 261,320 +0.00(+0.00%)
Feb 12, 2020 0.6370 0.6602 0.6300 0.6500 222,881 +0.01(+1.47%)
Feb 11, 2020 0.6400 0.6490 0.6210 0.6406 225,743 +0.00(+0.11%)
Feb 10, 2020 0.7140 0.7140 0.6000 0.6399 538,731 -0.04(-5.92%)
Feb 07, 2020 0.7086 0.7086 0.6700 0.6802 310,300 -0.03(-4.20%)
Feb 06, 2020 0.7100 0.7139 0.6900 0.7100 122,235 +0.01(+0.71%)
Feb 05, 2020 0.7035 0.7100 0.6910 0.7050 225,334 +0.01(+1.60%)
Feb 04, 2020 0.6850 0.7100 0.6750 0.6939 490,153 +0.02(+2.82%)
Feb 03, 2020 0.6734 0.6977 0.6560 0.6749 405,254 +0.01(+0.75%)
Jan 31, 2020 0.6501 0.6799 0.6500 0.6699 264,400 +0.02(+3.06%)
Jan 30, 2020 0.6699 0.6965 0.6500 0.6500 253,029 -0.02(-3.23%)
Jan 29, 2020 0.6600 0.7000 0.6501 0.6717 447,519 +0.01(+1.77%)
Jan 28, 2020 0.6450 0.6700 0.6205 0.6600 319,703 +0.01(+1.54%)
Jan 27, 2020 0.6400 0.6600 0.6200 0.6500 316,719 -0.01(-1.14%)
Jan 24, 2020 0.6300 0.6666 0.6221 0.6575 536,300 +0.03(+4.37%)
Jan 23, 2020 0.6200 0.6300 0.6200 0.6300 164,724 +0.00(+0.00%)
Jan 22, 2020 0.6200 0.6300 0.6200 0.6300 224,287 +0.01(+1.24%)
Jan 21, 2020 0.6153 0.6300 0.6000 0.6223 309,813 +0.01(+1.20%)
Jan 17, 2020 0.6170 0.6400 0.6103 0.6149 120,400 -0.00(-0.34%)
Jan 16, 2020 0.6130 0.6400 0.6100 0.6170 109,238 -0.00(-0.03%)
Jan 15, 2020 0.6165 0.6400 0.6100 0.6172 219,755 +0.01(+2.02%)
Jan 14, 2020 0.6060 0.6190 0.5905 0.6050 127,100 -0.01(-0.82%)
Jan 13, 2020 0.6000 0.6200 0.5900 0.6100 246,268 -0.01(-1.13%)
Jan 10, 2020 0.6300 0.6350 0.5900 0.6170 466,900 -0.02(-2.45%)
Jan 09, 2020 0.6206 0.6449 0.6060 0.6325 371,221 +0.02(+2.51%)
Jan 08, 2020 0.6550 0.6560 0.6050 0.6170 2,262,756 -0.05(-6.94%)
Jan 07, 2020 0.6380 0.6630 0.6000 0.6630 341,637 +0.02(+2.33%)
Jan 06, 2020 0.6300 0.6590 0.6300 0.6479 293,539 +0.01(+1.23%)
Jan 03, 2020 0.6450 0.6590 0.6300 0.6400 190,100 -0.00(-0.02%)
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.