Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.1295 0.1459 0.1295 0.1394 16,065 +0.00(+0.43%)
Aug 28, 2020 0.1378 0.1388 0.1296 0.1388 105,500 +0.00(+2.51%)
Aug 27, 2020 0.1367 0.1400 0.1274 0.1354 37,724 -0.00(-1.67%)
Aug 26, 2020 0.1380 0.1400 0.1376 0.1377 27,190 +0.00(+1.10%)
Aug 25, 2020 0.1333 0.1362 0.1286 0.1362 235,543 -0.00(-1.45%)
Aug 24, 2020 0.1365 0.1382 0.1310 0.1382 103,110 -0.00(-1.92%)
Aug 21, 2020 0.1320 0.1409 0.1296 0.1409 72,600 +0.00(+2.10%)
Aug 20, 2020 0.1525 0.1525 0.1307 0.1380 170,113 -0.01(-4.70%)
Aug 19, 2020 0.1560 0.1560 0.1425 0.1448 188,565 -0.02(-9.73%)
Aug 18, 2020 0.1740 0.1787 0.1571 0.1604 259,653 -0.00(-0.43%)
Aug 17, 2020 0.1473 0.1720 0.1473 0.1611 160,584 +0.01(+3.27%)
Aug 14, 2020 0.1760 0.1760 0.1508 0.1560 64,000 -0.00(-1.89%)
Aug 13, 2020 0.1580 0.1616 0.1580 0.1590 92,203 +0.01(+4.61%)
Aug 12, 2020 0.1585 0.1603 0.1492 0.1520 78,415 -0.01(-8.71%)
Aug 11, 2020 0.1600 0.1720 0.1538 0.1665 81,631 +0.00(+0.79%)
Aug 10, 2020 0.1860 0.1860 0.1650 0.1652 151,800 -0.00(-2.71%)
Aug 07, 2020 0.1720 0.1731 0.1605 0.1698 221,400 -0.00(-2.36%)
Aug 06, 2020 0.1715 0.1900 0.1704 0.1739 75,200 -0.01(-3.39%)
Aug 05, 2020 0.1930 0.2098 0.1800 0.1800 342,483 +0.00(+0.06%)
Aug 04, 2020 0.1653 0.1800 0.1620 0.1799 335,459 +0.01(+8.31%)
Aug 03, 2020 0.1591 0.1700 0.1500 0.1661 322,024 +0.01(+5.13%)
Jul 31, 2020 0.1518 0.1650 0.1518 0.1580 437,200 +0.01(+8.97%)
Jul 30, 2020 0.2771 0.2771 0.1380 0.1450 3,553,218 -0.14(-48.62%)
Jul 29, 2020 0.3080 0.3080 0.2767 0.2822 269,227 -0.00(-0.98%)
Jul 28, 2020 0.3100 0.3100 0.2778 0.2850 92,071 -0.01(-4.84%)
Jul 27, 2020 0.2925 0.3120 0.2773 0.2995 313,368 +0.02(+5.31%)
Jul 24, 2020 0.2368 0.2900 0.2287 0.2844 769,200 +0.06(+27.59%)
Jul 23, 2020 0.2400 0.2400 0.2180 0.2229 218,350 -0.00(-0.18%)
Jul 22, 2020 0.2297 0.2328 0.2141 0.2233 145,186 +0.01(+2.53%)
Jul 21, 2020 0.2280 0.2323 0.2101 0.2178 735,263 +0.02(+8.90%)
Jul 20, 2020 0.1917 0.2000 0.1840 0.2000 228,542 +0.01(+7.12%)
Jul 17, 2020 0.1740 0.2008 0.1740 0.1867 182,300 -0.01(-3.86%)
Jul 16, 2020 0.2071 0.2089 0.1942 0.1942 162,208 -0.01(-5.22%)
Jul 15, 2020 0.2050 0.2050 0.1931 0.2049 106,226 +0.00(+0.44%)
Jul 14, 2020 0.2090 0.2179 0.1910 0.2040 139,910 -0.01(-2.67%)
Jul 13, 2020 0.2100 0.2310 0.2060 0.2096 96,349 -0.00(-0.19%)
Jul 10, 2020 0.2033 0.2163 0.1986 0.2100 328,700 +0.01(+3.70%)
Jul 09, 2020 0.2100 0.2120 0.1930 0.2025 293,045 +0.00(+1.76%)
Jul 08, 2020 0.2051 0.2087 0.1960 0.1990 170,300 -0.01(-2.93%)
Jul 07, 2020 0.2224 0.2224 0.2002 0.2050 303,474 -0.01(-4.92%)
Jul 06, 2020 0.2070 0.2403 0.1900 0.2156 485,269 +0.02(+11.54%)
Jul 02, 2020 0.2110 0.2110 0.1888 0.1933 331,900 -0.02(-7.95%)
Jul 01, 2020 0.2180 0.2200 0.2037 0.2100 60,200 +0.00(+0.72%)
Jun 30, 2020 0.2089 0.2200 0.2000 0.2085 666,814 +0.02(+9.62%)
Jun 29, 2020 0.1445 0.1920 0.1400 0.1902 757,451 +0.05(+39.85%)
Jun 26, 2020 0.1447 0.1455 0.1360 0.1360 207,300 -0.00(-0.87%)
Jun 25, 2020 0.1301 0.1410 0.1301 0.1372 80,453 +0.01(+4.81%)
Jun 24, 2020 0.1530 0.1530 0.1309 0.1309 81,256 -0.02(-11.85%)
Jun 23, 2020 0.1310 0.1485 0.1307 0.1485 168,875 +0.02(+18.14%)
Jun 22, 2020 0.1194 0.1306 0.1189 0.1257 114,993 +0.01(+5.28%)
Jun 19, 2020 0.1120 0.1194 0.1056 0.1194 171,900 +0.01(+4.74%)
Jun 18, 2020 0.1088 0.1160 0.1088 0.1140 162,056 -0.00(-1.89%)
Jun 17, 2020 0.1150 0.1199 0.1101 0.1162 76,610 +0.01(+5.64%)
Jun 16, 2020 0.1220 0.1220 0.1100 0.1100 27,100 -0.00(-0.90%)
Jun 15, 2020 0.1161 0.1161 0.1100 0.1110 93,746 -0.00(-3.48%)
Jun 12, 2020 0.1076 0.1150 0.1076 0.1150 71,100 +0.00(+3.60%)
Jun 11, 2020 0.1136 0.1184 0.1080 0.1110 123,817 -0.01(-6.25%)
Jun 10, 2020 0.1158 0.1215 0.1158 0.1184 43,100 +0.00(+3.86%)
Jun 09, 2020 0.1150 0.1150 0.1119 0.1140 59,599 +0.00(+1.42%)
Jun 08, 2020 0.1130 0.1170 0.1100 0.1124 82,034 +0.00(+2.18%)
Jun 05, 2020 0.1174 0.1174 0.1100 0.1100 89,300 -0.01(-6.54%)
Jun 04, 2020 0.1097 0.1177 0.1097 0.1177 157,800 +0.00(+2.62%)
Jun 03, 2020 0.1151 0.1202 0.1091 0.1147 195,640 -0.01(-4.42%)
Jun 02, 2020 0.1286 0.1390 0.1180 0.1200 307,302 -0.00(-2.83%)
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.