Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.5800 0.6000 0.5300 0.5500 16,670,953 +0.02(+3.77%)
Mar 30, 2020 0.5700 0.5800 0.5000 0.5300 22,416,100 -0.05(-8.90%)
Mar 27, 2020 0.6851 0.6851 0.5800 0.5818 27,243,800 -0.08(-12.59%)
Mar 26, 2020 0.5985 0.7998 0.5800 0.6656 37,329,268 +0.06(+10.40%)
Mar 25, 2020 0.4900 0.6234 0.4890 0.6029 32,715,592 +0.09(+17.07%)
Mar 24, 2020 0.5250 0.5300 0.4618 0.5150 22,685,224 +0.03(+5.84%)
Mar 23, 2020 0.4700 0.4940 0.4285 0.4866 18,185,912 +0.05(+10.59%)
Mar 20, 2020 0.5230 0.5472 0.4400 0.4400 28,503,300 -0.06(-12.00%)
Mar 19, 2020 0.4500 0.5700 0.4200 0.5000 31,216,304 +0.07(+16.28%)
Mar 18, 2020 0.4700 0.4800 0.3900 0.4300 32,380,676 -0.08(-15.69%)
Mar 17, 2020 0.6100 0.6100 0.4900 0.5100 28,794,996 -0.06(-10.53%)
Mar 16, 2020 0.5700 0.6800 0.5300 0.5700 36,102,408 -0.09(-14.10%)
Mar 13, 2020 0.6500 0.9292 0.5500 0.6636 45,196,700 +0.11(+20.65%)
Mar 12, 2020 0.4800 0.6500 0.4800 0.5500 45,725,804 -0.05(-8.97%)
Mar 11, 2020 0.4961 0.6200 0.4510 0.6042 43,741,904 +0.11(+23.31%)
Mar 10, 2020 0.6700 0.7150 0.4542 0.4900 70,259,872 +0.08(+19.51%)
Mar 09, 2020 0.9000 0.9000 0.3800 0.4100 96,897,360 -0.89(-68.46%)
Mar 06, 2020 1.690 1.700 1.280 1.300 35,046,500 -0.50(-27.78%)
Mar 05, 2020 1.880 1.890 1.720 1.800 17,926,656 -0.14(-7.22%)
Mar 04, 2020 2.170 2.180 1.890 1.940 22,792,380 -0.10(-4.90%)
Mar 03, 2020 2.130 2.130 1.960 2.040 17,766,948 -0.05(-2.39%)
Mar 02, 2020 2.340 2.350 2.040 2.090 21,761,832 -0.18(-7.93%)
Feb 28, 2020 1.910 2.270 1.900 2.270 21,620,900 +0.23(+11.27%)
Feb 27, 2020 2.250 2.310 1.980 2.040 26,220,568 -0.19(-8.52%)
Feb 26, 2020 2.370 2.400 2.180 2.230 17,084,972 -0.12(-5.11%)
Feb 25, 2020 2.510 2.510 2.250 2.350 15,547,766 -0.13(-5.24%)
Feb 24, 2020 2.720 2.720 2.450 2.480 16,894,188 -0.37(-12.98%)
Feb 21, 2020 2.990 2.990 2.830 2.850 12,231,400 -0.18(-5.94%)
Feb 20, 2020 3.000 3.090 2.930 3.030 16,432,345 +0.03(+1.00%)
Feb 19, 2020 2.900 3.030 2.890 3.000 10,962,884 +0.16(+5.63%)
Feb 18, 2020 2.830 2.870 2.730 2.840 13,873,892 -0.04(-1.39%)
Feb 14, 2020 2.920 2.950 2.810 2.880 9,091,700 -0.03(-1.03%)
Feb 13, 2020 2.890 3.000 2.870 2.910 7,329,459 +0.01(+0.34%)
Feb 12, 2020 2.950 3.070 2.870 2.900 12,431,202 +0.04(+1.40%)
Feb 11, 2020 2.890 2.920 2.820 2.860 9,676,335 +0.05(+1.78%)
Feb 10, 2020 2.960 2.970 2.790 2.810 14,662,039 -0.20(-6.64%)
Feb 07, 2020 3.030 3.030 2.920 3.010 9,836,200 -0.06(-1.95%)
Feb 06, 2020 3.210 3.210 3.050 3.070 13,560,700 -0.13(-4.06%)
Feb 05, 2020 3.030 3.230 3.030 3.200 15,125,523 +0.24(+8.11%)
Feb 04, 2020 3.040 3.070 2.940 2.960 14,624,073 +0.02(+0.68%)
Feb 03, 2020 2.990 3.090 2.870 2.940 14,256,212 -0.06(-2.00%)
Jan 31, 2020 3.050 3.050 2.950 3.000 16,427,000 -0.09(-2.91%)
Jan 30, 2020 3.050 3.100 2.955 3.090 21,279,656 -0.02(-0.64%)
Jan 29, 2020 3.250 3.290 3.070 3.110 16,112,105 -0.12(-3.72%)
Jan 28, 2020 3.140 3.270 3.080 3.230 15,572,867 +0.14(+4.53%)
Jan 27, 2020 3.080 3.130 3.050 3.090 17,632,220 -0.14(-4.33%)
Jan 24, 2020 3.310 3.330 3.160 3.230 19,071,000 -0.11(-3.29%)
Jan 23, 2020 3.400 3.440 3.280 3.340 19,495,116 -0.15(-4.30%)
Jan 22, 2020 3.680 3.680 3.470 3.490 16,594,783 -0.21(-5.68%)
Jan 21, 2020 3.850 3.850 3.660 3.700 17,656,208 -0.16(-4.15%)
Jan 17, 2020 4.160 4.160 3.850 3.860 30,105,000 -0.24(-5.85%)
Jan 16, 2020 4.150 4.300 4.090 4.100 12,870,348 -0.02(-0.49%)
Jan 15, 2020 4.100 4.160 4.070 4.120 11,295,032 -0.01(-0.24%)
Jan 14, 2020 4.120 4.170 3.960 4.130 13,566,649 +0.02(+0.49%)
Jan 13, 2020 4.240 4.250 4.060 4.110 12,625,504 -0.09(-2.14%)
Jan 10, 2020 4.320 4.320 4.170 4.200 19,834,700 -0.16(-3.67%)
Jan 09, 2020 4.390 4.420 4.170 4.360 22,461,956 -0.06(-1.36%)
Jan 08, 2020 4.700 4.720 4.370 4.420 17,587,302 -0.29(-6.16%)
Jan 07, 2020 4.840 4.870 4.630 4.710 20,050,820 -0.17(-3.48%)
Jan 06, 2020 4.900 4.920 4.780 4.880 13,888,917 +0.05(+1.04%)
Jan 03, 2020 4.960 4.980 4.700 4.830 21,109,000 +0.13(+2.77%)
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.