Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.4890 0.4999 0.4755 0.4815 2,145,937 -0.01(-1.73%)
Sep 29, 2020 0.5100 0.5100 0.4800 0.4900 2,602,585 -0.02(-3.92%)
Sep 28, 2020 0.4900 0.5100 0.4900 0.5100 1,917,105 +0.01(+0.99%)
Sep 25, 2020 0.4898 0.5098 0.4810 0.5050 2,440,500 +0.02(+3.06%)
Sep 24, 2020 0.5142 0.5170 0.4622 0.4900 4,051,673 -0.02(-3.92%)
Sep 23, 2020 0.5500 0.5500 0.5100 0.5100 3,657,066 -0.04(-7.27%)
Sep 22, 2020 0.5349 0.5500 0.5150 0.5500 4,093,123 +0.01(+2.29%)
Sep 21, 2020 0.5200 0.5399 0.4950 0.5377 4,582,141 +0.00(+0.77%)
Sep 18, 2020 0.5200 0.5550 0.5161 0.5336 6,197,600 +0.01(+1.93%)
Sep 17, 2020 0.5027 0.5390 0.4954 0.5235 6,981,056 +0.00(+0.67%)
Sep 16, 2020 0.4900 0.5200 0.4600 0.5200 6,974,275 +0.02(+4.35%)
Sep 15, 2020 0.5000 0.5378 0.4899 0.4983 8,752,367 -0.03(-6.35%)
Sep 14, 2020 0.5100 0.5700 0.5000 0.5321 20,004,772 +0.06(+13.00%)
Sep 11, 2020 0.5189 0.5200 0.4503 0.4709 17,036,200 -0.06(-10.81%)
Sep 10, 2020 0.4200 0.6050 0.3925 0.5280 93,677,512 +0.12(+28.78%)
Sep 09, 2020 0.3800 0.4300 0.3800 0.4100 5,452,878 +0.03(+7.33%)
Sep 08, 2020 0.3895 0.3940 0.3670 0.3820 3,036,437 -0.02(-4.12%)
Sep 04, 2020 0.4053 0.4087 0.3000 0.3984 10,169,100 -0.02(-4.87%)
Sep 03, 2020 0.4600 0.4699 0.4000 0.4188 9,782,855 -0.03(-7.57%)
Sep 02, 2020 0.4628 0.4690 0.4315 0.4531 5,853,225 -0.01(-1.93%)
Sep 01, 2020 0.4650 0.4748 0.4520 0.4620 4,876,774 +0.01(+1.20%)
Aug 31, 2020 0.5097 0.5200 0.4500 0.4565 8,106,565 -0.03(-6.65%)
Aug 28, 2020 0.4800 0.5150 0.4650 0.4890 7,546,600 +0.00(+0.56%)
Aug 27, 2020 0.4565 0.4989 0.4500 0.4863 7,577,353 +0.03(+5.72%)
Aug 26, 2020 0.4600 0.4800 0.4400 0.4600 4,086,471 +0.00(+0.00%)
Aug 25, 2020 0.4400 0.4600 0.4300 0.4600 4,865,863 +0.01(+2.20%)
Aug 24, 2020 0.4730 0.4750 0.4300 0.4501 9,307,349 -0.04(-7.94%)
Aug 21, 2020 0.4790 0.5295 0.4722 0.4889 9,173,900 -0.00(-0.22%)
Aug 20, 2020 0.5100 0.5100 0.4700 0.4900 7,782,239 -0.01(-2.91%)
Aug 19, 2020 0.5306 0.5320 0.5011 0.5047 6,310,597 -0.02(-3.87%)
Aug 18, 2020 0.5600 0.5607 0.5250 0.5250 6,053,102 -0.03(-6.00%)
Aug 17, 2020 0.5400 0.5868 0.5350 0.5585 8,308,252 +0.03(+5.42%)
Aug 14, 2020 0.5661 0.5753 0.5150 0.5298 10,548,800 -0.03(-5.12%)
Aug 13, 2020 0.5780 0.5799 0.5500 0.5584 7,687,330 -0.02(-3.71%)
Aug 12, 2020 0.6194 0.6201 0.5550 0.5799 13,867,773 -0.04(-6.47%)
Aug 11, 2020 0.6840 0.6850 0.6121 0.6200 10,139,306 -0.04(-6.06%)
Aug 10, 2020 0.6380 0.6700 0.6312 0.6600 8,757,194 +0.02(+2.48%)
Aug 07, 2020 0.6719 0.6750 0.6350 0.6440 8,978,300 -0.03(-4.29%)
Aug 06, 2020 0.6400 0.6800 0.6240 0.6729 13,296,426 +0.03(+5.47%)
Aug 05, 2020 0.6180 0.6767 0.6180 0.6380 14,786,478 +0.03(+4.16%)
Aug 04, 2020 0.6106 0.6200 0.5946 0.6125 10,098,777 -0.01(-1.21%)
Aug 03, 2020 0.6700 0.6750 0.5900 0.6200 20,504,848 -0.05(-6.85%)
Jul 31, 2020 0.7050 0.7250 0.6320 0.6656 16,932,700 -0.01(-1.39%)
Jul 30, 2020 0.6506 0.7299 0.6400 0.6750 21,135,968 -0.01(-2.17%)
Jul 29, 2020 0.7600 0.7801 0.6700 0.6900 39,183,604 -0.09(-11.82%)
Jul 28, 2020 0.9300 0.9450 0.7556 0.7825 63,098,976 -0.20(-20.56%)
Jul 27, 2020 0.9696 1.050 0.9300 0.9850 63,097,980 +0.13(+14.65%)
Jul 24, 2020 0.7477 1.000 0.7202 0.8591 77,024,000 +0.05(+6.06%)
Jul 23, 2020 0.8848 0.8950 0.7606 0.8100 42,705,848 -0.04(-4.41%)
Jul 22, 2020 1.060 1.070 0.8311 0.8474 118,350,336 -0.38(-31.11%)
Jul 21, 2020 0.7500 1.340 0.7200 1.230 317,320,448 +0.54(+78.26%)
Jul 20, 2020 0.6947 0.7300 0.6520 0.6900 35,512,476 +0.07(+12.18%)
Jul 17, 2020 0.6164 0.6800 0.5650 0.6151 42,352,300 +0.01(+1.84%)
Jul 16, 2020 0.5500 0.6430 0.5400 0.6040 52,560,280 +0.06(+11.85%)
Jul 15, 2020 0.5400 0.5590 0.5053 0.5400 20,540,328 +0.04(+7.06%)
Jul 14, 2020 0.5099 0.5120 0.4820 0.5044 11,403,976 +0.00(+1.00%)
Jul 13, 2020 0.5249 0.5475 0.4906 0.4994 17,283,124 -0.01(-2.35%)
Jul 10, 2020 0.5200 0.5350 0.5000 0.5114 12,055,300 +0.02(+3.06%)
Jul 09, 2020 0.5000 0.5150 0.4800 0.4962 12,843,441 +0.00(+0.49%)
Jul 08, 2020 0.5165 0.5199 0.4808 0.4938 10,104,512 -0.01(-2.80%)
Jul 07, 2020 0.5250 0.5399 0.4909 0.5080 12,240,985 -0.03(-5.93%)
Jul 06, 2020 0.5200 0.5761 0.4980 0.5400 33,701,132 +0.05(+10.29%)
Jul 02, 2020 0.5040 0.5100 0.4803 0.4896 8,977,600 -0.02(-3.91%)
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.