Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.4298 0.4298 0.3350 0.3793 1,897,300 -0.04(-9.69%)
Dec 30, 2019 0.4600 0.5000 0.4200 0.4200 3,117,040 +0.00(+0.55%)
Dec 27, 2019 0.3700 0.4350 0.3401 0.4177 2,212,600 +0.05(+12.89%)
Dec 26, 2019 0.3100 0.3700 0.2800 0.3700 2,843,699 +0.09(+31.91%)
Dec 24, 2019 0.3100 0.3180 0.2650 0.2805 1,113,600 -0.03(-9.02%)
Dec 23, 2019 0.3088 0.3280 0.2913 0.3083 699,851 -0.01(-3.66%)
Dec 20, 2019 0.3400 0.3550 0.3100 0.3200 635,900 -0.02(-5.47%)
Dec 19, 2019 0.3600 0.3625 0.3203 0.3385 478,143 -0.01(-3.29%)
Dec 18, 2019 0.4200 0.4200 0.3400 0.3500 902,900 -0.03(-7.89%)
Dec 17, 2019 0.4200 0.4200 0.3654 0.3800 207,661 -0.01(-2.56%)
Dec 16, 2019 0.4050 0.4100 0.3703 0.3900 162,199 +0.02(+4.45%)
Dec 13, 2019 0.3900 0.4081 0.3700 0.3734 100,800 -0.02(-4.26%)
Dec 12, 2019 0.3997 0.4200 0.3701 0.3900 118,999 -0.01(-1.27%)
Dec 11, 2019 0.3700 0.4200 0.3620 0.3950 287,920 +0.03(+9.36%)
Dec 10, 2019 0.3550 0.3780 0.3549 0.3612 149,382 +0.02(+4.70%)
Dec 09, 2019 0.4109 0.4190 0.3339 0.3450 250,184 -0.03(-7.78%)
Dec 06, 2019 0.4177 0.4259 0.3700 0.3741 334,800 -0.04(-8.76%)
Dec 05, 2019 0.4300 0.4400 0.4000 0.4100 292,015 -0.01(-3.42%)
Dec 04, 2019 0.4300 0.4700 0.4200 0.4245 113,222 +0.00(+1.12%)
Dec 03, 2019 0.4442 0.4680 0.4100 0.4198 213,852 -0.02(-5.49%)
Dec 02, 2019 0.4700 0.4900 0.4015 0.4442 162,730 -0.01(-1.29%)
Nov 29, 2019 0.4520 0.4860 0.4500 0.4500 124,300 +0.00(+0.07%)
Nov 27, 2019 0.4800 0.5170 0.4326 0.4497 205,400 -0.04(-7.83%)
Nov 26, 2019 0.5300 0.5350 0.4601 0.4879 250,354 -0.03(-5.46%)
Nov 25, 2019 0.5210 0.5499 0.5000 0.5161 113,855 +0.01(+2.81%)
Nov 22, 2019 0.4300 0.5600 0.4300 0.5020 201,300 +0.06(+14.40%)
Nov 21, 2019 0.4300 0.4467 0.4300 0.4388 90,748 +0.01(+2.05%)
Nov 20, 2019 0.4726 0.4726 0.4300 0.4300 255,344 -0.02(-4.44%)
Nov 19, 2019 0.5000 0.5200 0.4500 0.4500 191,741 -0.04(-8.91%)
Nov 18, 2019 0.5200 0.5203 0.4600 0.4940 547,771 -0.04(-6.79%)
Nov 15, 2019 0.6000 0.6700 0.4856 0.5300 448,100 +0.02(+3.92%)
Nov 14, 2019 0.4800 0.5300 0.4600 0.5100 314,811 +0.03(+7.12%)
Nov 13, 2019 0.4750 0.5114 0.4622 0.4761 133,605 -0.00(-0.81%)
Nov 12, 2019 0.5200 0.5300 0.4611 0.4800 134,708 -0.02(-4.00%)
Nov 11, 2019 0.5201 0.5398 0.5000 0.5000 45,327 +0.00(+0.50%)
Nov 08, 2019 0.5015 0.5500 0.4620 0.4975 58,300 -0.02(-4.33%)
Nov 07, 2019 0.5120 0.5363 0.4660 0.5200 188,767 -0.03(-5.45%)
Nov 06, 2019 0.5815 0.5880 0.5100 0.5500 177,556 -0.04(-6.78%)
Nov 05, 2019 0.6098 0.6393 0.5401 0.5900 178,846 +0.01(+1.15%)
Nov 04, 2019 0.5700 0.5880 0.5400 0.5833 68,550 +0.04(+7.62%)
Nov 01, 2019 0.5400 0.5827 0.5013 0.5420 227,200 -0.01(-1.45%)
Oct 31, 2019 0.5900 0.6700 0.5500 0.5500 541,657 +0.00(+0.60%)
Oct 30, 2019 0.5000 0.5700 0.4810 0.5467 434,481 +0.09(+18.85%)
Oct 29, 2019 0.4600 0.4800 0.4500 0.4600 161,021 +0.01(+2.00%)
Oct 28, 2019 0.4900 0.5000 0.4500 0.4510 139,808 -0.03(-6.76%)
Oct 25, 2019 0.4900 0.5000 0.4788 0.4837 170,900 -0.01(-2.22%)
Oct 24, 2019 0.5200 0.5200 0.4504 0.4947 114,852 -0.01(-2.00%)
Oct 23, 2019 0.5400 0.5412 0.4765 0.5048 244,307 -0.03(-5.86%)
Oct 22, 2019 0.5414 0.6000 0.5301 0.5362 143,542 -0.02(-4.27%)
Oct 21, 2019 0.6000 0.6310 0.5430 0.5601 172,237 -0.03(-5.75%)
Oct 18, 2019 0.6679 0.6798 0.5200 0.5943 155,700 -0.05(-7.14%)
Oct 17, 2019 0.6700 0.6800 0.6300 0.6400 85,444 -0.02(-3.03%)
Oct 16, 2019 0.6400 0.6800 0.6400 0.6600 54,046 +0.00(+0.02%)
Oct 15, 2019 0.6510 0.6800 0.6309 0.6599 67,882 -0.00(-0.02%)
Oct 14, 2019 0.6600 0.6802 0.6353 0.6600 86,528 -0.00(-0.20%)
Oct 11, 2019 0.6410 0.6810 0.6266 0.6613 90,400 +0.01(+1.79%)
Oct 10, 2019 0.6810 0.7000 0.6300 0.6497 80,524 -0.04(-5.24%)
Oct 09, 2019 0.7023 0.7100 0.6700 0.6856 57,126 -0.02(-3.44%)
Oct 08, 2019 0.7200 0.7200 0.6801 0.7100 75,773 +0.00(+0.20%)
Oct 07, 2019 0.6887 0.7250 0.6700 0.7086 122,227 +0.03(+4.21%)
Oct 04, 2019 0.7000 0.7000 0.6596 0.6800 94,100 +0.00(+0.00%)
Oct 03, 2019 0.6600 0.7000 0.6300 0.6800 128,529 +0.03(+4.62%)
Oct 02, 2019 0.6499 0.6800 0.6474 0.6500 71,573 +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.