Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.5997 0.5997 0.5580 0.5698 3,094,426 -0.02(-4.17%)
Apr 29, 2020 0.5830 0.6100 0.5800 0.5946 5,782,724 +0.01(+2.52%)
Apr 28, 2020 0.5900 0.6000 0.5600 0.5800 4,328,592 -0.01(-1.69%)
Apr 27, 2020 0.5555 0.5900 0.5500 0.5900 4,469,974 +0.05(+8.46%)
Apr 24, 2020 0.5200 0.5500 0.5000 0.5440 3,795,700 -0.04(-6.21%)
Apr 23, 2020 0.5700 0.6000 0.5200 0.5800 7,345,392 +0.01(+0.87%)
Apr 22, 2020 0.5800 0.6000 0.5600 0.5750 3,339,866 -0.02(-2.54%)
Apr 21, 2020 0.6160 0.6650 0.5750 0.5900 6,954,877 -0.01(-1.67%)
Apr 20, 2020 0.5900 0.6400 0.5700 0.6000 6,005,991 +0.00(+0.00%)
Apr 17, 2020 0.6100 0.6250 0.5700 0.6000 4,520,600 +0.00(+0.00%)
Apr 16, 2020 0.5700 0.6600 0.5600 0.6000 12,920,651 +0.02(+3.45%)
Apr 15, 2020 0.5704 0.5880 0.5402 0.5800 2,956,297 -0.01(-1.36%)
Apr 14, 2020 0.6000 0.6490 0.5701 0.5880 5,466,021 -0.02(-2.81%)
Apr 13, 2020 0.5400 0.6200 0.5375 0.6050 8,076,408 +0.06(+12.04%)
Apr 09, 2020 0.5100 0.6081 0.4900 0.5400 8,628,500 +0.04(+8.00%)
Apr 08, 2020 0.4900 0.5100 0.4600 0.5000 6,198,436 +0.02(+3.63%)
Apr 07, 2020 0.5205 0.5290 0.4600 0.4825 5,684,747 -0.04(-7.21%)
Apr 06, 2020 0.5200 0.5400 0.4800 0.5200 3,677,816 +0.02(+4.00%)
Apr 03, 2020 0.5264 0.5500 0.4895 0.5000 3,650,600 -0.04(-7.41%)
Apr 02, 2020 0.5400 0.5500 0.5100 0.5400 3,635,143 +0.01(+1.77%)
Apr 01, 2020 0.5800 0.5800 0.5300 0.5306 3,761,546 -0.04(-6.91%)
Mar 31, 2020 0.5971 0.5971 0.5510 0.5700 2,503,205 -0.01(-1.62%)
Mar 30, 2020 0.5990 0.6300 0.5550 0.5794 5,515,338 -0.00(-0.77%)
Mar 27, 2020 0.5881 0.5920 0.5400 0.5839 3,591,000 +0.01(+1.53%)
Mar 26, 2020 0.5799 0.6280 0.5252 0.5751 6,265,038 -0.01(-0.86%)
Mar 25, 2020 0.5950 0.6150 0.5005 0.5801 8,826,321 -0.02(-3.32%)
Mar 24, 2020 0.6300 0.6300 0.5800 0.6000 5,549,987 -0.02(-3.23%)
Mar 23, 2020 0.6500 0.6900 0.5900 0.6200 12,948,502 +0.02(+2.48%)
Mar 20, 2020 0.6300 0.6400 0.5800 0.6050 6,147,900 -0.04(-5.47%)
Mar 19, 2020 0.6200 0.7200 0.5600 0.6400 17,948,756 +0.08(+13.35%)
Mar 18, 2020 0.6400 0.6499 0.5320 0.5646 9,537,041 -0.04(-6.43%)
Mar 17, 2020 0.6500 0.6600 0.5600 0.6034 21,593,996 +0.01(+2.29%)
Mar 16, 2020 0.5400 0.7300 0.5000 0.5899 30,858,592 +0.12(+25.51%)
Mar 13, 2020 0.5500 0.5900 0.4700 0.4700 9,109,400 -0.13(-21.67%)
Mar 12, 2020 0.6700 0.6700 0.5500 0.6000 11,701,238 -0.10(-14.29%)
Mar 11, 2020 0.8500 0.8600 0.6500 0.7000 43,682,976 +0.10(+16.65%)
Mar 10, 2020 0.7580 0.7694 0.5820 0.6001 17,115,978 -0.26(-30.22%)
Mar 09, 2020 0.8200 0.9400 0.6500 0.8600 27,837,724 +0.04(+4.94%)
Mar 06, 2020 1.080 1.080 0.7500 0.8195 59,296,200 -0.15(-15.52%)
Mar 05, 2020 1.030 1.250 0.8800 0.9700 146,039,024 +0.15(+18.29%)
Mar 04, 2020 0.5000 0.8900 0.4400 0.8200 67,015,424 +0.26(+47.75%)
Mar 03, 2020 0.7500 0.7800 0.5010 0.5550 67,984,176 -0.24(-30.62%)
Mar 02, 2020 0.5400 0.8800 0.4200 0.8000 117,787,160 +0.47(+142.42%)
Feb 28, 2020 0.2148 0.3500 0.2051 0.3300 34,620,000 +0.12(+54.93%)
Feb 27, 2020 0.2250 0.2498 0.1950 0.2130 5,669,576 -0.01(-5.96%)
Feb 26, 2020 0.2310 0.2398 0.2250 0.2265 1,478,988 -0.01(-5.62%)
Feb 25, 2020 0.2400 0.2500 0.2300 0.2400 2,357,168 -0.01(-5.62%)
Feb 24, 2020 0.2660 0.2680 0.2410 0.2543 2,588,201 -0.01(-4.93%)
Feb 21, 2020 0.2600 0.2790 0.2550 0.2675 5,417,000 +0.01(+2.88%)
Feb 20, 2020 0.2490 0.2682 0.2407 0.2600 3,292,308 +0.02(+6.34%)
Feb 19, 2020 0.2500 0.2560 0.2400 0.2445 691,802 -0.01(-2.74%)
Feb 18, 2020 0.2540 0.2594 0.2461 0.2514 804,153 +0.00(+0.56%)
Feb 14, 2020 0.2450 0.2549 0.2446 0.2500 729,300 +0.00(+0.12%)
Feb 13, 2020 0.2525 0.2525 0.2440 0.2497 366,068 -0.00(-0.08%)
Feb 12, 2020 0.2470 0.2530 0.2410 0.2499 887,183 +0.01(+4.13%)
Feb 11, 2020 0.2500 0.2500 0.2400 0.2400 1,192,142 -0.01(-4.00%)
Feb 10, 2020 0.2501 0.2560 0.2400 0.2500 783,531 -0.00(-0.40%)
Feb 07, 2020 0.2589 0.2700 0.2479 0.2510 1,179,600 -0.01(-3.46%)
Feb 06, 2020 0.2650 0.2750 0.2555 0.2600 3,199,947 +0.00(+1.92%)
Feb 05, 2020 0.2550 0.2646 0.2449 0.2551 1,226,484 +0.00(+0.04%)
Feb 04, 2020 0.2440 0.2600 0.2401 0.2550 1,346,119 +0.02(+8.01%)
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.