Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.6000 0.6300 0.5700 0.5800 1,889,872 +0.04(+7.41%)
Jan 30, 2020 0.5300 0.5400 0.5000 0.5400 423,028 +0.02(+3.85%)
Jan 29, 2020 0.5400 0.5400 0.5200 0.5200 772,741 -0.02(-3.70%)
Jan 28, 2020 0.5100 0.5700 0.5100 0.5400 1,548,713 +0.03(+5.88%)
Jan 27, 2020 0.5700 0.5800 0.5100 0.5100 2,529,161 -0.08(-13.56%)
Jan 24, 2020 0.6100 0.6100 0.5600 0.5900 1,694,418 -0.03(-4.84%)
Jan 23, 2020 0.6400 0.6400 0.6100 0.6200 987,626 -0.01(-1.59%)
Jan 22, 2020 0.6600 0.6700 0.6100 0.6300 1,622,259 -0.03(-4.55%)
Jan 21, 2020 0.6600 0.7100 0.6300 0.6600 2,021,419 +0.00(+0.00%)
Jan 20, 2020 0.7300 0.7300 0.6200 0.6600 994,671 -0.09(-12.00%)
Jan 17, 2020 0.8200 0.8400 0.7500 0.7500 1,405,581 -0.03(-3.85%)
Jan 16, 2020 0.7600 0.8300 0.7600 0.7800 1,250,342 +0.04(+5.41%)
Jan 15, 2020 0.7100 0.7700 0.6900 0.7400 1,350,891 +0.05(+7.25%)
Jan 14, 2020 0.6800 0.7000 0.6500 0.6900 626,613 +0.03(+4.55%)
Jan 13, 2020 0.6300 0.6800 0.6300 0.6600 563,563 +0.04(+6.45%)
Jan 10, 2020 0.6600 0.6700 0.6200 0.6200 1,005,253 -0.03(-4.62%)
Jan 09, 2020 0.6600 0.6900 0.6300 0.6500 734,322 -0.01(-1.52%)
Jan 08, 2020 0.6800 0.7200 0.6500 0.6600 959,123 -0.02(-2.94%)
Jan 07, 2020 0.6600 0.6900 0.6600 0.6800 305,475 +0.01(+1.49%)
Jan 06, 2020 0.7000 0.7100 0.6500 0.6700 629,114 +0.00(+0.00%)
Jan 03, 2020 0.6700 0.6900 0.6500 0.6700 534,308 -0.02(-2.90%)
Jan 02, 2020 0.7300 0.7500 0.6500 0.6900 1,521,697 -0.01(-1.43%)
Dec 31, 2019 0.7000 0.7000 0.7000 0 +0.13(+22.81%)
Dec 30, 2019 0.6300 0.6400 0.5600 0.5700 1,165,311 -0.05(-8.06%)
Dec 27, 2019 0.6600 0.6900 0.6200 0.6200 866,691 -0.07(-10.14%)
Dec 24, 2019 0.6900 0.6900 0.6900 0 -0.07(-9.21%)
Dec 23, 2019 0.8700 0.8800 0.7600 0.7600 440,371 -0.08(-9.52%)
Dec 20, 2019 0.8500 0.8900 0.8100 0.8400 768,691 +0.03(+3.70%)
Dec 19, 2019 0.7100 0.9100 0.6800 0.8100 1,556,075 +0.10(+14.08%)
Dec 18, 2019 0.8200 0.8500 0.7000 0.7100 1,182,724 -0.12(-14.46%)
Dec 17, 2019 0.9600 0.9700 0.7900 0.8300 1,843,921 -0.10(-10.75%)
Dec 16, 2019 0.8400 1.000 0.8400 0.9300 2,388,942 +0.08(+9.41%)
Dec 13, 2019 0.7400 0.9800 0.7300 0.8500 3,901,612 +0.14(+19.72%)
Dec 12, 2019 0.5700 0.7200 0.5700 0.7100 2,295,460 +0.14(+24.56%)
Dec 11, 2019 0.4850 0.5700 0.4850 0.5700 870,783 +0.07(+14.00%)
Dec 10, 2019 0.5200 0.5200 0.4800 0.5000 1,075,342 -0.01(-1.96%)
Dec 09, 2019 0.5300 0.5400 0.5100 0.5100 483,223 -0.02(-3.77%)
Dec 06, 2019 0.5400 0.5500 0.5300 0.5300 676,797 +0.01(+1.92%)
Dec 05, 2019 0.5600 0.5600 0.5200 0.5200 1,256,842 -0.04(-7.14%)
Dec 04, 2019 0.5500 0.5600 0.5400 0.5600 994,402 +0.01(+1.82%)
Dec 03, 2019 0.5600 0.5800 0.5200 0.5500 1,864,434 -0.04(-6.78%)
Dec 02, 2019 0.6300 0.6500 0.5600 0.5900 2,534,238 +0.00(+0.00%)
Nov 29, 2019 0.5100 0.6300 0.5100 0.5900 3,618,826 +0.10(+20.41%)
Nov 28, 2019 0.5600 0.5800 0.4900 0.4900 2,021,608 -0.09(-15.52%)
Nov 27, 2019 0.5500 0.6100 0.5500 0.5800 5,151,062 -0.06(-9.38%)
Nov 26, 2019 0.6600 0.7200 0.6200 0.6400 2,587,423 -0.03(-4.48%)
Nov 25, 2019 0.7500 0.7600 0.6600 0.6700 2,836,826 -0.06(-8.22%)
Nov 22, 2019 0.8400 0.8700 0.7300 0.7300 1,502,989 -0.10(-12.05%)
Nov 21, 2019 0.9300 0.9400 0.8200 0.8300 2,044,788 -0.06(-6.74%)
Nov 20, 2019 0.8800 0.9300 0.8800 0.8900 1,838,361 +0.01(+1.14%)
Nov 19, 2019 0.9000 0.9900 0.7900 0.8800 3,069,389 -0.10(-10.20%)
Nov 18, 2019 1.000 1.250 0.9700 0.9800 1,427,573 -0.32(-24.62%)
Nov 15, 2019 1.320 1.340 1.290 1.300 380,768 -0.04(-2.99%)
Nov 14, 2019 1.290 1.360 1.290 1.340 292,131 +0.00(+0.00%)
Nov 13, 2019 1.360 1.400 1.330 1.340 278,437 -0.03(-2.19%)
Nov 12, 2019 1.390 1.420 1.370 1.370 325,913 -0.08(-5.52%)
Nov 11, 2019 1.400 1.450 1.400 1.450 115,289 +0.00(+0.00%)
Nov 08, 2019 1.430 1.480 1.420 1.450 213,994 +0.03(+2.11%)
Nov 07, 2019 1.520 1.540 1.400 1.420 225,867 -0.10(-6.58%)
Nov 06, 2019 1.510 1.560 1.510 1.520 90,327 -0.02(-1.30%)
Nov 05, 2019 1.550 1.630 1.520 1.540 206,428 -0.02(-1.28%)
Nov 04, 2019 1.450 1.580 1.450 1.560 531,632 +0.16(+11.43%)
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.