Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.5500 0.5600 0.5100 0.5400 5,709,444 -0.01(-1.82%)
Nov 27, 2020 0.5600 0.5630 0.5400 0.5500 1,620,900 -0.01(-1.70%)
Nov 25, 2020 0.5725 0.5756 0.5400 0.5595 3,757,600 -0.02(-3.13%)
Nov 24, 2020 0.6090 0.6090 0.5603 0.5776 4,249,261 -0.02(-2.94%)
Nov 23, 2020 0.6008 0.6350 0.5900 0.5951 3,059,130 +0.01(+1.26%)
Nov 20, 2020 0.5515 0.6200 0.5440 0.5877 5,711,800 +0.04(+8.23%)
Nov 19, 2020 0.5500 0.5534 0.5312 0.5430 2,723,115 +0.00(+0.65%)
Nov 18, 2020 0.5599 0.5600 0.5202 0.5395 3,267,551 -0.01(-1.91%)
Nov 17, 2020 0.5295 0.5591 0.5200 0.5500 7,118,070 -0.11(-16.67%)
Nov 16, 2020 0.6500 0.7700 0.6400 0.6600 18,510,744 +0.06(+10.00%)
Nov 13, 2020 0.5500 0.6000 0.5500 0.6000 2,972,300 +0.04(+7.14%)
Nov 12, 2020 0.5900 0.5900 0.5500 0.5600 2,059,242 -0.02(-3.43%)
Nov 11, 2020 0.5700 0.6000 0.5395 0.5799 5,011,956 +0.04(+7.39%)
Nov 10, 2020 0.5200 0.5600 0.4700 0.5400 5,271,334 +0.03(+5.88%)
Nov 09, 2020 0.4900 0.5200 0.4500 0.5100 3,398,487 +0.04(+8.51%)
Nov 06, 2020 0.4790 0.4790 0.4536 0.4700 2,300,000 +0.00(+0.00%)
Nov 05, 2020 0.4700 0.5400 0.4700 0.4700 5,459,479 +0.01(+2.17%)
Nov 04, 2020 0.4700 0.4800 0.4500 0.4600 1,088,657 -0.02(-3.44%)
Nov 03, 2020 0.4800 0.4850 0.4680 0.4764 2,234,923 +0.01(+1.36%)
Nov 02, 2020 0.4900 0.4900 0.4655 0.4700 1,186,782 +0.00(+0.00%)
Oct 30, 2020 0.4989 0.5025 0.4700 0.4700 1,924,800 -0.03(-6.00%)
Oct 29, 2020 0.5100 0.5100 0.4700 0.5000 2,316,915 -0.00(-0.79%)
Oct 28, 2020 0.5500 0.5500 0.4900 0.5040 2,774,082 -0.03(-5.08%)
Oct 27, 2020 0.5520 0.5625 0.5300 0.5310 1,736,291 -0.03(-5.18%)
Oct 26, 2020 0.5900 0.6000 0.5400 0.5600 3,723,660 -0.01(-2.61%)
Oct 23, 2020 0.5500 0.5830 0.5500 0.5750 5,361,600 +0.04(+8.49%)
Oct 22, 2020 0.5400 0.5400 0.5200 0.5300 1,181,509 +0.00(+0.00%)
Oct 21, 2020 0.5500 0.5500 0.5200 0.5300 1,539,044 -0.03(-5.36%)
Oct 20, 2020 0.5800 0.5900 0.5400 0.5600 2,132,109 -0.02(-3.45%)
Oct 19, 2020 0.6000 0.6000 0.5700 0.5800 3,600,620 -0.02(-3.16%)
Oct 16, 2020 0.6100 0.6299 0.5800 0.5989 9,702,200 +0.02(+4.23%)
Oct 15, 2020 0.5750 0.5800 0.5600 0.5746 810,677 -0.01(-1.78%)
Oct 14, 2020 0.5860 0.5940 0.5750 0.5850 658,791 -0.00(-0.17%)
Oct 13, 2020 0.5978 0.6000 0.5750 0.5860 1,099,907 -0.01(-0.90%)
Oct 12, 2020 0.5750 0.5999 0.5727 0.5913 1,545,027 +0.02(+3.57%)
Oct 09, 2020 0.5850 0.5850 0.5650 0.5709 1,138,400 +0.00(+0.16%)
Oct 08, 2020 0.5600 0.5800 0.5600 0.5700 1,031,989 +0.00(+0.71%)
Oct 07, 2020 0.5790 0.5790 0.5515 0.5660 1,195,961 +0.01(+0.95%)
Oct 06, 2020 0.5612 0.5840 0.5600 0.5607 1,118,821 -0.01(-1.89%)
Oct 05, 2020 0.5779 0.5779 0.5600 0.5715 706,053 +0.00(+0.26%)
Oct 02, 2020 0.5500 0.5722 0.5458 0.5700 1,011,000 +0.00(+0.00%)
Oct 01, 2020 0.5700 0.5900 0.5600 0.5700 2,209,583 +0.00(+0.00%)
Sep 30, 2020 0.5600 0.5800 0.5600 0.5700 1,342,301 +0.01(+1.24%)
Sep 29, 2020 0.5610 0.5714 0.5500 0.5630 1,069,065 +0.00(+0.54%)
Sep 28, 2020 0.5800 0.5900 0.5600 0.5600 1,215,082 -0.02(-3.45%)
Sep 25, 2020 0.5503 0.5950 0.5450 0.5800 2,719,200 +0.02(+4.24%)
Sep 24, 2020 0.5501 0.5600 0.5116 0.5564 1,450,309 -0.01(-1.96%)
Sep 23, 2020 0.6200 0.6298 0.5500 0.5675 2,729,766 -0.05(-8.47%)
Sep 22, 2020 0.6000 0.6404 0.5800 0.6200 4,722,678 +0.03(+4.98%)
Sep 21, 2020 0.6349 0.6349 0.5801 0.5906 3,522,968 -0.04(-6.70%)
Sep 18, 2020 0.6500 0.6588 0.6115 0.6330 6,174,200 -0.01(-1.09%)
Sep 17, 2020 0.6700 0.6700 0.6300 0.6400 5,428,023 -0.03(-4.48%)
Sep 16, 2020 0.7400 0.7500 0.6600 0.6700 11,652,352 -0.15(-18.29%)
Sep 15, 2020 0.8600 0.8800 0.8000 0.8200 3,093,499 -0.08(-8.89%)
Sep 14, 2020 0.7900 0.9200 0.7500 0.9000 7,917,158 -0.01(-0.96%)
Sep 11, 2020 0.7100 1.160 0.6400 0.9087 100,852,000 +0.20(+27.99%)
Sep 10, 2020 0.6700 0.7300 0.6700 0.7100 1,179,005 +0.03(+4.41%)
Sep 09, 2020 0.7000 0.7100 0.6800 0.6800 561,542 -0.01(-1.45%)
Sep 08, 2020 0.7100 0.7100 0.6600 0.6900 416,187 -0.02(-2.82%)
Sep 04, 2020 0.7387 0.7387 0.6601 0.7100 1,086,800 -0.06(-7.79%)
Sep 03, 2020 0.7200 0.7800 0.7000 0.7700 1,311,816 +0.05(+6.94%)
Sep 02, 2020 0.8100 0.8300 0.7100 0.7200 2,096,941 -0.07(-8.86%)
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.