Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.8901 0.9800 0.8205 0.8600 8,433,100 -0.04(-4.44%)
Jan 30, 2020 0.6800 0.9500 0.6800 0.9000 20,609,276 +0.22(+32.35%)
Jan 29, 2020 0.8000 0.8200 0.6500 0.6800 7,414,868 -0.11(-14.41%)
Jan 28, 2020 0.8100 0.8300 0.7700 0.7945 3,066,063 -0.02(-3.04%)
Jan 27, 2020 0.7800 0.8568 0.7600 0.8194 5,759,861 -0.07(-8.08%)
Jan 24, 2020 1.000 1.000 0.8000 0.8914 5,793,000 -0.08(-8.08%)
Jan 23, 2020 1.050 1.052 0.8511 0.9698 5,014,898 -0.08(-7.64%)
Jan 22, 2020 1.060 1.080 1.040 1.050 4,831,775 +0.01(+0.96%)
Jan 21, 2020 1.050 1.090 1.010 1.040 10,174,441 -0.17(-14.05%)
Jan 17, 2020 1.290 1.350 1.200 1.210 3,972,800 -0.06(-4.72%)
Jan 16, 2020 1.230 1.290 1.190 1.270 5,220,379 +0.10(+8.55%)
Jan 15, 2020 1.120 1.170 1.090 1.170 2,437,905 +0.02(+1.74%)
Jan 14, 2020 1.200 1.210 1.060 1.150 4,227,691 -0.07(-5.74%)
Jan 13, 2020 1.250 1.300 1.200 1.220 4,367,060 +0.01(+0.83%)
Jan 10, 2020 1.180 1.270 1.130 1.210 6,146,100 +0.05(+4.31%)
Jan 09, 2020 1.190 1.240 1.120 1.160 4,305,532 -0.07(-5.69%)
Jan 08, 2020 1.240 1.320 1.150 1.230 8,187,347 -0.07(-5.38%)
Jan 07, 2020 1.460 1.480 1.220 1.300 39,557,916 +0.23(+21.50%)
Jan 06, 2020 1.140 1.170 1.010 1.070 5,775,835 -0.05(-4.46%)
Jan 03, 2020 1.050 1.220 1.010 1.120 9,663,800 +0.03(+2.75%)
Jan 02, 2020 0.9100 1.180 0.9000 1.090 16,829,648 +0.23(+27.08%)
Dec 31, 2019 0.7900 0.8886 0.7200 0.8577 7,523,400 +0.09(+11.39%)
Dec 30, 2019 0.8600 0.9300 0.7500 0.7700 9,362,826 -0.05(-6.10%)
Dec 27, 2019 0.7100 0.8700 0.7000 0.8200 10,906,600 +0.12(+17.97%)
Dec 26, 2019 0.6868 0.7450 0.6800 0.6951 4,885,527 +0.04(+5.32%)
Dec 24, 2019 0.6000 0.6900 0.5900 0.6600 3,711,400 +0.06(+10.00%)
Dec 23, 2019 0.6000 0.6000 0.5600 0.6000 1,689,608 +0.00(+0.47%)
Dec 20, 2019 0.6193 0.6193 0.5550 0.5972 3,173,100 +0.02(+2.97%)
Dec 19, 2019 0.5800 0.5900 0.5500 0.5800 2,188,157 -0.01(-1.36%)
Dec 18, 2019 0.6400 0.6400 0.5511 0.5880 4,288,785 -0.05(-8.18%)
Dec 17, 2019 0.6500 0.6679 0.6300 0.6404 2,785,031 -0.02(-2.97%)
Dec 16, 2019 0.6500 0.6700 0.6300 0.6600 2,767,112 +0.01(+1.54%)
Dec 13, 2019 0.6913 0.7200 0.6320 0.6500 3,899,400 -0.01(-1.96%)
Dec 12, 2019 0.6500 0.7230 0.6205 0.6630 5,438,291 +0.01(+2.00%)
Dec 11, 2019 0.5900 0.6888 0.5700 0.6500 7,875,943 +0.01(+1.56%)
Dec 10, 2019 0.8100 0.8500 0.5500 0.6400 21,438,568 -0.17(-21.47%)
Dec 09, 2019 0.8148 0.9890 0.7700 0.8150 25,150,260 +0.05(+6.26%)
Dec 06, 2019 0.6400 0.7900 0.6400 0.7670 16,960,200 +0.14(+21.75%)
Dec 05, 2019 0.6083 0.6480 0.5810 0.6300 4,152,719 +0.03(+5.00%)
Dec 04, 2019 0.5900 0.6300 0.5500 0.6000 6,226,405 +0.02(+3.45%)
Dec 03, 2019 0.6100 0.6900 0.5200 0.5800 14,291,181 -0.05(-7.94%)
Dec 02, 2019 0.5100 0.6500 0.5000 0.6300 20,637,508 +0.12(+22.52%)
Nov 29, 2019 0.4360 0.5150 0.4350 0.5142 7,455,500 +0.08(+18.21%)
Nov 27, 2019 0.4077 0.4430 0.3970 0.4350 3,625,900 +0.03(+6.10%)
Nov 26, 2019 0.4272 0.4300 0.3999 0.4100 4,209,112 -0.02(-5.09%)
Nov 25, 2019 0.4432 0.4670 0.4101 0.4320 5,444,871 -0.01(-2.31%)
Nov 22, 2019 0.4000 0.4665 0.3902 0.4422 10,351,500 +0.05(+13.36%)
Nov 21, 2019 0.3700 0.4100 0.3565 0.3901 6,022,105 +0.01(+2.09%)
Nov 20, 2019 0.3600 0.4200 0.3531 0.3821 6,311,769 -0.01(-2.03%)
Nov 19, 2019 0.5200 0.5300 0.3800 0.3900 19,519,884 -0.11(-22.00%)
Nov 18, 2019 0.4100 0.5300 0.4000 0.5000 26,309,932 +0.10(+25.31%)
Nov 15, 2019 0.3865 0.4150 0.3681 0.3990 7,395,800 +0.02(+5.00%)
Nov 14, 2019 0.3670 0.3850 0.3451 0.3800 4,462,428 +0.02(+5.26%)
Nov 13, 2019 0.3300 0.3750 0.3160 0.3610 5,392,896 +0.03(+9.39%)
Nov 12, 2019 0.3300 0.3469 0.3221 0.3300 2,369,956 +0.00(+0.00%)
Nov 11, 2019 0.3500 0.3500 0.3100 0.3300 2,567,000 -0.01(-2.14%)
Nov 08, 2019 0.3200 0.3490 0.3100 0.3372 3,799,000 +0.02(+6.34%)
Nov 07, 2019 0.3200 0.3221 0.3081 0.3171 1,585,181 +0.00(+0.67%)
Nov 06, 2019 0.3200 0.3252 0.3080 0.3150 2,164,976 -0.01(-2.78%)
Nov 05, 2019 0.3300 0.3350 0.3070 0.3240 2,974,910 -0.00(-0.25%)
Nov 04, 2019 0.3233 0.3290 0.3110 0.3248 2,287,449 +0.00(+0.81%)
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.