Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.5550 0.5550 0.5201 0.5360 1,534,822 -0.02(-4.29%)
Jun 29, 2020 0.5700 0.5800 0.5500 0.5600 731,450 -0.00(-0.88%)
Jun 26, 2020 0.5850 0.5850 0.5582 0.5650 1,104,500 -0.02(-3.75%)
Jun 25, 2020 0.5800 0.6001 0.5721 0.5870 1,196,434 -0.02(-3.45%)
Jun 24, 2020 0.6150 0.6199 0.5910 0.6080 959,801 -0.01(-1.94%)
Jun 23, 2020 0.6100 0.6290 0.6100 0.6200 665,260 +0.00(+0.00%)
Jun 22, 2020 0.6300 0.6300 0.5900 0.6200 1,347,613 -0.02(-2.38%)
Jun 19, 2020 0.6204 0.6390 0.6100 0.6351 1,162,600 +0.01(+0.81%)
Jun 18, 2020 0.6200 0.6400 0.6200 0.6300 886,133 -0.01(-1.56%)
Jun 17, 2020 0.6300 0.6600 0.6100 0.6400 1,195,424 -0.01(-1.54%)
Jun 16, 2020 0.6700 0.6800 0.6400 0.6500 1,700,513 -0.01(-1.52%)
Jun 15, 2020 0.6500 0.6800 0.6300 0.6600 1,191,633 +0.00(+0.06%)
Jun 12, 2020 0.7000 0.7000 0.6300 0.6596 2,860,600 +0.01(+1.48%)
Jun 11, 2020 0.7500 0.8000 0.6000 0.6500 7,868,519 -0.20(-23.53%)
Jun 10, 2020 0.8500 0.8700 0.8000 0.8500 1,599,734 +0.01(+1.31%)
Jun 09, 2020 0.8500 0.8500 0.7732 0.8390 1,091,968 -0.00(-0.12%)
Jun 08, 2020 0.8200 0.8400 0.7900 0.8400 2,162,847 +0.06(+8.22%)
Jun 05, 2020 0.7700 0.7800 0.7402 0.7762 976,100 +0.02(+2.13%)
Jun 04, 2020 0.7800 0.7900 0.7300 0.7600 1,221,320 -0.02(-2.56%)
Jun 03, 2020 0.8100 0.8300 0.7500 0.7800 2,435,988 +0.01(+1.19%)
Jun 02, 2020 0.7160 0.8000 0.7002 0.7708 1,840,004 +0.06(+8.56%)
Jun 01, 2020 0.7000 0.7100 0.6600 0.7100 736,251 +0.02(+3.50%)
May 29, 2020 0.7052 0.7097 0.6500 0.6860 1,116,200 -0.01(-1.04%)
May 28, 2020 0.7100 0.7170 0.6932 0.6932 540,368 -0.01(-1.00%)
May 27, 2020 0.7020 0.7154 0.6701 0.7002 1,148,378 +0.00(+0.03%)
May 26, 2020 0.7200 0.7300 0.7000 0.7000 960,503 -0.01(-1.28%)
May 22, 2020 0.7400 0.7400 0.6950 0.7091 888,200 -0.01(-2.00%)
May 21, 2020 0.7190 0.7589 0.7105 0.7236 958,401 +0.01(+1.92%)
May 20, 2020 0.7319 0.7399 0.6899 0.7100 1,054,395 -0.01(-1.43%)
May 19, 2020 0.7399 0.7399 0.7065 0.7203 573,992 -0.00(-0.15%)
May 18, 2020 0.7911 0.7911 0.7000 0.7214 1,263,042 -0.01(-1.73%)
May 15, 2020 0.7200 0.7550 0.7035 0.7341 858,200 +0.02(+3.39%)
May 14, 2020 0.7100 0.7500 0.6900 0.7100 829,647 +0.01(+1.43%)
May 13, 2020 0.7900 0.8000 0.6500 0.7000 1,891,472 -0.09(-11.39%)
May 12, 2020 0.8300 0.8300 0.7605 0.7900 1,972,874 +0.02(+2.60%)
May 11, 2020 0.7500 0.8100 0.7200 0.7700 2,827,603 +0.04(+5.62%)
May 08, 2020 0.7200 0.7500 0.6900 0.7290 1,226,000 +0.01(+1.25%)
May 07, 2020 0.7200 0.7500 0.7100 0.7200 1,313,127 +0.01(+2.06%)
May 06, 2020 0.6588 0.7300 0.6522 0.7055 1,992,642 +0.06(+8.54%)
May 05, 2020 0.6700 0.6900 0.6400 0.6500 510,563 -0.01(-1.56%)
May 04, 2020 0.6200 0.6750 0.6200 0.6603 588,053 +0.01(+1.58%)
May 01, 2020 0.6700 0.6700 0.6200 0.6500 785,400 -0.02(-3.06%)
Apr 30, 2020 0.7000 0.7100 0.6500 0.6705 840,348 -0.03(-4.21%)
Apr 29, 2020 0.7400 0.7500 0.6800 0.7000 1,660,781 -0.02(-2.78%)
Apr 28, 2020 0.6800 0.7300 0.6500 0.7200 2,259,385 +0.07(+10.77%)
Apr 27, 2020 0.6000 0.6600 0.5900 0.6500 1,579,069 +0.06(+10.79%)
Apr 24, 2020 0.5850 0.5920 0.5658 0.5867 764,900 +0.01(+1.16%)
Apr 23, 2020 0.5900 0.6000 0.5700 0.5800 752,612 -0.01(-1.69%)
Apr 22, 2020 0.6000 0.6300 0.5700 0.5900 1,153,184 -0.02(-3.28%)
Apr 21, 2020 0.6500 0.6500 0.5800 0.6100 1,030,530 -0.01(-1.61%)
Apr 20, 2020 0.6400 0.6500 0.6000 0.6200 1,103,970 -0.01(-2.32%)
Apr 17, 2020 0.6300 0.6490 0.6033 0.6347 1,428,200 +0.00(+0.75%)
Apr 16, 2020 0.6600 0.6600 0.6200 0.6300 982,427 -0.03(-4.26%)
Apr 15, 2020 0.6563 0.6600 0.6100 0.6580 1,080,022 -0.00(-0.30%)
Apr 14, 2020 0.6500 0.6800 0.6400 0.6600 1,190,255 +0.03(+4.76%)
Apr 13, 2020 0.6800 0.6900 0.6000 0.6300 1,177,699 -0.06(-8.27%)
Apr 09, 2020 0.6700 0.7000 0.6700 0.6868 1,597,500 -0.01(-1.60%)
Apr 08, 2020 0.6350 0.7100 0.6200 0.6980 1,873,256 +0.08(+13.31%)
Apr 07, 2020 0.6600 0.6689 0.6000 0.6160 1,563,366 -0.01(-2.22%)
Apr 06, 2020 0.5480 0.6708 0.5450 0.6300 2,351,080 +0.09(+17.14%)
Apr 03, 2020 0.5235 0.5378 0.5193 0.5378 660,000 +0.02(+3.42%)
Apr 02, 2020 0.5400 0.5400 0.5100 0.5200 915,708 -0.01(-2.33%)
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.