Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.5700 0.5970 0.5450 0.5620 1,057,888 +0.02(+3.12%)
Mar 30, 2020 0.5400 0.5700 0.5112 0.5450 779,439 -0.02(-2.68%)
Mar 27, 2020 0.5400 0.5600 0.5100 0.5600 1,646,400 -0.01(-1.75%)
Mar 26, 2020 0.5840 0.5971 0.5500 0.5700 1,624,759 -0.01(-1.72%)
Mar 25, 2020 0.5500 0.6300 0.5400 0.5800 3,120,768 +0.05(+9.43%)
Mar 24, 2020 0.5000 0.5600 0.4900 0.5300 2,090,281 +0.05(+11.11%)
Mar 23, 2020 0.4414 0.5100 0.4140 0.4770 1,201,786 -0.00(-0.23%)
Mar 20, 2020 0.4750 0.5200 0.4529 0.4781 2,192,400 +0.00(+0.65%)
Mar 19, 2020 0.4487 0.4980 0.4200 0.4750 2,028,710 +0.04(+10.47%)
Mar 18, 2020 0.4700 0.5000 0.4102 0.4300 1,709,134 -0.05(-10.42%)
Mar 17, 2020 0.4500 0.5100 0.4200 0.4800 2,168,908 +0.03(+5.73%)
Mar 16, 2020 0.4300 0.4750 0.4050 0.4540 1,977,297 -0.02(-3.61%)
Mar 13, 2020 0.5500 0.5500 0.4301 0.4710 2,464,600 -0.00(-0.17%)
Mar 12, 2020 0.5500 0.5599 0.4500 0.4718 3,299,674 -0.10(-17.23%)
Mar 11, 2020 0.5400 0.6300 0.5400 0.5700 3,362,131 +0.00(+0.00%)
Mar 10, 2020 0.6900 0.6900 0.5400 0.5700 5,353,997 -0.06(-9.58%)
Mar 09, 2020 0.6900 0.7209 0.6250 0.6304 4,040,298 -0.11(-14.70%)
Mar 06, 2020 0.7300 0.7608 0.6705 0.7390 6,163,000 -0.04(-5.26%)
Mar 05, 2020 0.7000 0.8200 0.7000 0.7800 17,812,998 -0.10(-11.36%)
Mar 04, 2020 1.210 1.290 0.8500 0.8800 26,251,536 +0.00(+0.00%)
Mar 03, 2020 1.010 1.040 0.8500 0.8800 4,879,723 -0.11(-11.11%)
Mar 02, 2020 0.7700 0.9900 0.7700 0.9900 6,702,329 +0.26(+35.80%)
Feb 28, 2020 0.6800 0.7290 0.6300 0.7290 2,068,000 +0.03(+4.14%)
Feb 27, 2020 0.6800 0.7200 0.6000 0.7000 2,510,348 -0.02(-2.78%)
Feb 26, 2020 0.7200 0.7600 0.7000 0.7200 1,849,081 -0.02(-2.77%)
Feb 25, 2020 0.7635 0.7719 0.6800 0.7405 2,030,277 -0.01(-1.27%)
Feb 24, 2020 0.7400 0.7900 0.7200 0.7500 3,019,111 +0.01(+1.35%)
Feb 21, 2020 0.7900 0.7900 0.7400 0.7400 2,125,300 -0.06(-7.50%)
Feb 20, 2020 0.7800 0.8300 0.7500 0.8000 2,572,126 +0.02(+2.70%)
Feb 19, 2020 0.8359 0.8660 0.7139 0.7790 5,937,265 -0.04(-5.00%)
Feb 18, 2020 0.8500 1.050 0.8000 0.8200 16,563,406 +0.01(+1.81%)
Feb 14, 2020 0.6060 0.8600 0.5995 0.8054 14,929,800 +0.22(+38.55%)
Feb 13, 2020 0.5500 0.5990 0.5401 0.5813 7,024,264 +0.05(+9.45%)
Feb 12, 2020 0.5400 0.5600 0.5260 0.5311 13,765,970 -0.50(-48.44%)
Feb 11, 2020 0.9000 1.040 0.8731 1.030 1,160,331 +0.16(+17.93%)
Feb 10, 2020 0.8800 0.9372 0.8500 0.8734 1,144,058 +0.05(+6.43%)
Feb 07, 2020 1.000 1.010 0.8203 0.8206 1,653,500 -0.18(-17.94%)
Feb 06, 2020 1.150 1.170 1.000 1.000 1,717,995 -0.15(-13.04%)
Feb 05, 2020 1.160 1.170 1.140 1.150 966,680 +0.01(+0.88%)
Feb 04, 2020 1.160 1.170 1.130 1.140 476,151 +0.00(+0.00%)
Feb 03, 2020 1.160 1.190 1.130 1.140 850,558 -0.02(-1.72%)
Jan 31, 2020 1.200 1.200 1.160 1.160 184,900 -0.03(-2.52%)
Jan 30, 2020 1.270 1.280 1.120 1.190 889,372 -0.10(-7.75%)
Jan 29, 2020 1.270 1.400 1.270 1.290 1,978,928 -0.01(-0.77%)
Jan 28, 2020 1.300 1.330 1.280 1.300 171,678 +0.00(+0.00%)
Jan 27, 2020 1.320 1.360 1.300 1.300 222,720 -0.04(-2.99%)
Jan 24, 2020 1.400 1.400 1.340 1.340 282,800 -0.06(-4.29%)
Jan 23, 2020 1.400 1.420 1.370 1.400 196,246 -0.02(-1.41%)
Jan 22, 2020 1.470 1.470 1.400 1.420 337,171 -0.03(-2.07%)
Jan 21, 2020 1.460 1.470 1.440 1.450 245,180 -0.02(-1.02%)
Jan 17, 2020 1.490 1.500 1.450 1.465 191,700 -0.02(-1.68%)
Jan 16, 2020 1.460 1.510 1.460 1.490 243,703 +0.03(+2.05%)
Jan 15, 2020 1.480 1.500 1.440 1.460 224,312 -0.02(-1.35%)
Jan 14, 2020 1.530 1.550 1.460 1.480 238,635 -0.02(-1.33%)
Jan 13, 2020 1.530 1.530 1.460 1.500 312,241 -0.04(-2.60%)
Jan 10, 2020 1.580 1.600 1.530 1.540 357,800 -0.06(-3.75%)
Jan 09, 2020 1.610 1.640 1.534 1.600 298,179 -0.02(-1.23%)
Jan 08, 2020 1.680 1.785 1.620 1.620 418,880 -0.09(-5.26%)
Jan 07, 2020 1.660 1.803 1.652 1.710 366,941 +0.07(+4.27%)
Jan 06, 2020 1.590 1.700 1.540 1.640 449,921 +0.09(+5.81%)
Jan 03, 2020 1.530 1.580 1.520 1.550 312,600 +0.03(+1.97%)
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.