Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 1.750 1.780 1.620 1.690 433,227 -0.02(-1.17%)
Nov 27, 2020 1.540 1.720 1.540 1.710 610,900 +0.20(+13.25%)
Nov 25, 2020 1.640 1.680 1.450 1.510 526,700 -0.08(-5.03%)
Nov 24, 2020 1.620 1.710 1.570 1.590 700,383 -0.02(-1.24%)
Nov 23, 2020 1.520 1.690 1.460 1.610 945,899 +0.16(+11.03%)
Nov 20, 2020 1.470 1.480 1.395 1.450 246,700 -0.01(-0.68%)
Nov 19, 2020 1.460 1.510 1.380 1.460 344,739 +0.00(+0.00%)
Nov 18, 2020 1.500 1.530 1.450 1.460 360,612 -0.02(-1.35%)
Nov 17, 2020 1.480 1.530 1.400 1.480 616,956 -0.04(-2.63%)
Nov 16, 2020 1.500 1.530 1.390 1.520 728,099 +0.12(+8.57%)
Nov 13, 2020 1.330 1.550 1.303 1.400 1,438,500 +0.10(+7.69%)
Nov 12, 2020 1.260 1.320 1.210 1.300 685,360 +0.03(+2.36%)
Nov 11, 2020 1.160 1.320 1.160 1.270 757,620 +0.08(+6.72%)
Nov 10, 2020 1.180 1.210 1.110 1.190 614,105 +0.02(+1.71%)
Nov 09, 2020 1.120 1.230 1.050 1.170 2,978,408 +0.20(+20.62%)
Nov 06, 2020 0.9800 1.010 0.9300 0.9700 710,000 -0.04(-3.96%)
Nov 05, 2020 1.040 1.040 0.9740 1.010 1,656,488 -0.01(-0.98%)
Nov 04, 2020 1.020 1.040 1.010 1.020 182,910 -0.01(-0.97%)
Nov 03, 2020 1.030 1.040 1.000 1.030 318,797 +0.02(+1.98%)
Nov 02, 2020 1.030 1.050 1.000 1.010 202,348 +0.01(+1.00%)
Oct 30, 2020 1.030 1.040 0.9900 1.000 272,300 -0.03(-2.91%)
Oct 29, 2020 1.090 1.090 1.000 1.030 374,756 +0.03(+3.00%)
Oct 28, 2020 1.010 1.040 0.9500 1.000 597,259 -0.06(-5.66%)
Oct 27, 2020 1.060 1.090 1.010 1.060 773,693 +0.01(+0.95%)
Oct 26, 2020 1.200 1.200 0.9800 1.050 2,187,449 -0.13(-11.02%)
Oct 23, 2020 1.060 1.220 0.9249 1.180 4,819,700 +0.12(+11.32%)
Oct 22, 2020 0.8700 1.170 0.8500 1.060 4,816,050 +0.18(+20.45%)
Oct 21, 2020 0.8500 0.8800 0.8300 0.8800 728,458 +0.02(+2.09%)
Oct 20, 2020 0.8012 0.9000 0.8012 0.8620 702,580 +0.05(+6.42%)
Oct 19, 2020 0.8200 0.8200 0.8000 0.8100 172,926 -0.01(-1.52%)
Oct 16, 2020 0.7900 0.8250 0.7900 0.8225 289,500 +0.03(+3.49%)
Oct 15, 2020 0.8050 0.8298 0.7900 0.7948 317,265 -0.01(-1.27%)
Oct 14, 2020 0.8050 0.8205 0.8048 0.8050 286,535 +0.01(+0.63%)
Oct 13, 2020 0.7900 0.8200 0.7900 0.8000 328,481 +0.01(+1.27%)
Oct 12, 2020 0.7900 0.8100 0.7800 0.7900 232,797 -0.01(-0.64%)
Oct 09, 2020 0.7950 0.8407 0.7700 0.7951 1,078,600 +0.02(+1.94%)
Oct 08, 2020 0.7800 0.7900 0.7600 0.7800 157,147 +0.00(+0.00%)
Oct 07, 2020 0.7400 0.8000 0.7400 0.7800 252,205 +0.02(+2.23%)
Oct 06, 2020 0.7700 0.8100 0.7600 0.7630 529,981 +0.00(+0.25%)
Oct 05, 2020 0.7500 0.7700 0.7301 0.7611 248,624 +0.01(+0.94%)
Oct 02, 2020 0.7438 0.7650 0.7200 0.7540 349,200 +0.01(+1.37%)
Oct 01, 2020 0.7500 0.7599 0.7433 0.7438 170,147 -0.01(-0.83%)
Sep 30, 2020 0.7500 0.7600 0.7300 0.7500 198,561 +0.00(+0.37%)
Sep 29, 2020 0.7200 0.7599 0.7200 0.7472 266,988 +0.02(+3.19%)
Sep 28, 2020 0.7099 0.7500 0.6906 0.7241 358,356 +0.02(+3.32%)
Sep 25, 2020 0.6350 0.7090 0.6300 0.7008 330,000 +0.01(+1.57%)
Sep 24, 2020 0.7000 0.7000 0.6600 0.6900 307,233 +0.00(+0.00%)
Sep 23, 2020 0.6800 0.7100 0.6500 0.6900 215,188 +0.01(+1.47%)
Sep 22, 2020 0.6700 0.7100 0.6600 0.6800 186,401 -0.01(-1.45%)
Sep 21, 2020 0.7353 0.7497 0.6514 0.6900 355,089 -0.02(-3.09%)
Sep 18, 2020 0.7199 0.7899 0.7000 0.7120 1,608,400 +0.00(+0.28%)
Sep 17, 2020 0.6900 0.7400 0.6600 0.7100 2,405,284 +0.01(+1.57%)
Sep 16, 2020 0.6700 0.7080 0.6520 0.6990 1,886,376 +0.05(+7.54%)
Sep 15, 2020 0.6400 0.6600 0.6300 0.6500 483,135 +0.01(+1.56%)
Sep 14, 2020 0.5900 0.6500 0.5800 0.6400 1,011,706 +0.08(+15.23%)
Sep 11, 2020 0.5520 0.5700 0.5427 0.5554 303,000 +0.00(+0.62%)
Sep 10, 2020 0.6195 0.6195 0.5500 0.5520 632,947 -0.03(-4.83%)
Sep 09, 2020 0.6100 0.6300 0.5500 0.5800 430,201 -0.04(-5.69%)
Sep 08, 2020 0.6199 0.6358 0.5947 0.6150 149,610 -0.00(-0.79%)
Sep 04, 2020 0.6400 0.6737 0.5947 0.6199 534,100 -0.02(-3.14%)
Sep 03, 2020 0.6800 0.6900 0.6300 0.6400 313,470 -0.04(-5.74%)
Sep 02, 2020 0.7000 0.7000 0.6700 0.6790 165,216 -0.01(-1.29%)
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.