Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.4240 0.4894 0.4240 0.4620 473,900 +0.04(+8.63%)
Dec 30, 2019 0.4070 0.4400 0.4070 0.4253 626,189 -0.01(-3.36%)
Dec 27, 2019 0.4440 0.4730 0.4401 0.4401 382,800 -0.01(-1.59%)
Dec 26, 2019 0.4380 0.4715 0.4000 0.4472 936,181 -0.02(-3.93%)
Dec 24, 2019 0.4630 0.4655 0.4340 0.4655 236,900 +0.02(+5.08%)
Dec 23, 2019 0.4300 0.4689 0.4206 0.4430 284,721 +0.01(+1.65%)
Dec 20, 2019 0.4548 0.4548 0.4219 0.4358 392,800 -0.00(-0.50%)
Dec 19, 2019 0.4295 0.4550 0.4151 0.4380 417,873 +0.00(+0.25%)
Dec 18, 2019 0.4745 0.4800 0.4218 0.4369 970,837 -0.04(-8.02%)
Dec 17, 2019 0.4720 0.4940 0.4645 0.4750 226,873 -0.01(-2.46%)
Dec 16, 2019 0.4870 0.5062 0.4831 0.4870 170,029 -0.01(-2.58%)
Dec 13, 2019 0.4770 0.5100 0.4748 0.4999 705,000 +0.02(+5.00%)
Dec 12, 2019 0.4725 0.4930 0.4649 0.4761 228,856 +0.00(+0.23%)
Dec 11, 2019 0.4715 0.4968 0.4705 0.4750 250,305 -0.01(-2.46%)
Dec 10, 2019 0.4937 0.5039 0.4804 0.4870 201,561 -0.00(-0.61%)
Dec 09, 2019 0.4750 0.5021 0.4750 0.4900 260,919 +0.00(+0.70%)
Dec 06, 2019 0.4901 0.5092 0.4800 0.4866 154,500 -0.00(-0.71%)
Dec 05, 2019 0.4790 0.5060 0.4790 0.4901 384,321 -0.01(-1.98%)
Dec 04, 2019 0.4951 0.5022 0.4807 0.5000 350,036 +0.00(+0.00%)
Dec 03, 2019 0.5100 0.5125 0.4725 0.5000 257,825 -0.01(-1.69%)
Dec 02, 2019 0.5043 0.5200 0.4950 0.5086 259,628 +0.00(+0.81%)
Nov 29, 2019 0.4950 0.5089 0.4913 0.5045 83,200 +0.02(+4.39%)
Nov 27, 2019 0.4840 0.5029 0.4766 0.4833 205,300 -0.00(-0.35%)
Nov 26, 2019 0.5286 0.5286 0.4850 0.4850 263,615 -0.03(-4.90%)
Nov 25, 2019 0.5100 0.5300 0.5100 0.5100 256,634 -0.02(-4.49%)
Nov 22, 2019 0.5195 0.5510 0.5148 0.5340 213,800 -0.01(-2.02%)
Nov 21, 2019 0.5740 0.6000 0.5420 0.5450 437,828 +0.00(+0.17%)
Nov 20, 2019 0.5155 0.5520 0.5110 0.5441 242,308 +0.04(+8.62%)
Nov 19, 2019 0.4892 0.5200 0.4868 0.5009 297,000 +0.01(+2.83%)
Nov 18, 2019 0.5455 0.5455 0.4560 0.4871 745,239 -0.06(-10.67%)
Nov 15, 2019 0.5325 0.5647 0.5150 0.5453 330,000 +0.01(+2.79%)
Nov 14, 2019 0.5314 0.5704 0.5243 0.5305 379,534 -0.01(-1.94%)
Nov 13, 2019 0.6300 0.6300 0.5378 0.5410 537,953 -0.08(-12.70%)
Nov 12, 2019 0.7919 0.7919 0.6111 0.6197 1,044,631 -0.07(-10.19%)
Nov 11, 2019 0.6250 0.6970 0.6100 0.6900 918,035 +0.07(+12.20%)
Nov 08, 2019 0.5250 0.6249 0.5200 0.6150 515,000 +0.07(+13.49%)
Nov 07, 2019 0.5710 0.5710 0.5300 0.5419 202,120 +0.00(+0.35%)
Nov 06, 2019 0.5300 0.5773 0.5300 0.5400 203,570 +0.00(+0.00%)
Nov 05, 2019 0.5455 0.5585 0.5326 0.5400 159,855 -0.01(-1.32%)
Nov 04, 2019 0.5700 0.6000 0.5400 0.5472 225,791 -0.03(-4.54%)
Nov 01, 2019 0.5500 0.5850 0.5400 0.5732 222,900 +0.02(+3.47%)
Oct 31, 2019 0.5588 0.5600 0.5279 0.5540 165,997 +0.01(+2.59%)
Oct 30, 2019 0.5341 0.5600 0.5282 0.5400 467,592 +0.00(+0.00%)
Oct 29, 2019 0.5700 0.5750 0.5300 0.5400 332,683 -0.03(-5.26%)
Oct 28, 2019 0.5715 0.5986 0.5700 0.5700 254,232 -0.02(-3.89%)
Oct 25, 2019 0.5950 0.6230 0.5700 0.5931 353,500 -0.00(-0.45%)
Oct 24, 2019 0.5885 0.6140 0.5800 0.5958 247,962 -0.00(-0.20%)
Oct 23, 2019 0.6000 0.6110 0.5870 0.5970 447,261 -0.00(-0.50%)
Oct 22, 2019 0.5970 0.6260 0.5920 0.6000 202,666 -0.02(-2.91%)
Oct 21, 2019 0.6203 0.6487 0.5950 0.6180 193,592 -0.03(-4.17%)
Oct 18, 2019 0.6595 0.6810 0.6242 0.6449 126,200 -0.02(-2.29%)
Oct 17, 2019 0.6192 0.6786 0.6150 0.6600 405,964 +0.05(+7.93%)
Oct 16, 2019 0.5960 0.6214 0.5915 0.6115 186,175 +0.00(+0.68%)
Oct 15, 2019 0.5970 0.6310 0.5800 0.6074 204,093 +0.02(+3.83%)
Oct 14, 2019 0.5900 0.6294 0.5715 0.5850 284,368 -0.01(-0.85%)
Oct 11, 2019 0.6075 0.6280 0.5879 0.5900 511,900 -0.02(-2.88%)
Oct 10, 2019 0.6050 0.6271 0.6000 0.6075 318,254 -0.01(-1.57%)
Oct 09, 2019 0.6200 0.6560 0.6149 0.6172 230,309 -0.02(-2.91%)
Oct 08, 2019 0.6309 0.6541 0.6084 0.6357 310,803 -0.01(-2.20%)
Oct 07, 2019 0.6684 0.6684 0.6480 0.6500 506,637 -0.00(-0.40%)
Oct 04, 2019 0.6801 0.6898 0.6500 0.6526 256,400 -0.03(-4.38%)
Oct 03, 2019 0.6710 0.7077 0.6560 0.6825 206,027 -0.00(-0.61%)
Oct 02, 2019 0.6700 0.6907 0.6500 0.6867 416,290 +0.01(+1.24%)
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.