Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.3118 0.3260 0.3000 0.3101 540,000 +0.01(+3.37%)
Jan 30, 2020 0.3100 0.3200 0.2900 0.3000 492,865 -0.01(-2.82%)
Jan 29, 2020 0.3000 0.3184 0.2905 0.3087 635,364 +0.00(+1.21%)
Jan 28, 2020 0.3100 0.3200 0.2900 0.3050 611,220 -0.01(-1.61%)
Jan 27, 2020 0.3300 0.3300 0.3000 0.3100 485,301 -0.02(-6.43%)
Jan 24, 2020 0.3400 0.3760 0.3151 0.3313 1,335,300 -0.03(-7.87%)
Jan 23, 2020 0.4390 0.4390 0.3400 0.3596 1,366,511 -0.05(-12.48%)
Jan 22, 2020 0.3400 0.4390 0.3340 0.4109 2,484,882 +0.08(+23.28%)
Jan 21, 2020 0.3400 0.3400 0.3200 0.3333 606,340 +0.01(+3.73%)
Jan 17, 2020 0.3207 0.3300 0.3151 0.3213 259,800 +0.01(+3.65%)
Jan 16, 2020 0.3100 0.3400 0.3100 0.3100 276,841 +0.00(+1.08%)
Jan 15, 2020 0.3293 0.3293 0.3016 0.3067 438,235 -0.00(-1.06%)
Jan 14, 2020 0.3400 0.3500 0.3100 0.3100 881,730 +0.01(+3.40%)
Jan 13, 2020 0.3173 0.3173 0.2911 0.2998 159,461 -0.01(-3.32%)
Jan 10, 2020 0.2850 0.3200 0.2850 0.3101 213,500 -0.00(-0.61%)
Jan 09, 2020 0.3200 0.3225 0.3000 0.3120 298,569 +0.00(+0.65%)
Jan 08, 2020 0.3305 0.3305 0.3100 0.3100 483,155 +0.00(+0.00%)
Jan 07, 2020 0.3600 0.3669 0.3100 0.3100 1,128,665 -0.03(-9.38%)
Jan 06, 2020 0.3200 0.3600 0.3050 0.3421 942,574 +0.04(+12.50%)
Jan 03, 2020 0.3100 0.3250 0.3040 0.3041 347,300 +0.00(+1.37%)
Jan 02, 2020 0.3000 0.3100 0.2900 0.3000 220,397 +0.00(+1.45%)
Dec 31, 2019 0.3050 0.3150 0.2900 0.2957 334,200 -0.01(-4.30%)
Dec 30, 2019 0.2830 0.3100 0.2830 0.3090 490,899 +0.03(+9.38%)
Dec 27, 2019 0.2740 0.2933 0.2740 0.2825 167,300 +0.00(+0.00%)
Dec 26, 2019 0.2800 0.2901 0.2675 0.2825 131,417 +0.00(+1.73%)
Dec 24, 2019 0.2800 0.2870 0.2763 0.2777 138,000 -0.00(-0.39%)
Dec 23, 2019 0.2850 0.2875 0.2776 0.2788 115,024 -0.00(-1.48%)
Dec 20, 2019 0.2889 0.2900 0.2775 0.2830 257,000 +0.01(+1.98%)
Dec 19, 2019 0.2700 0.2826 0.2700 0.2775 220,413 -0.00(-1.07%)
Dec 18, 2019 0.2700 0.2849 0.2700 0.2805 39,805 +0.01(+1.85%)
Dec 17, 2019 0.2801 0.2948 0.2705 0.2754 202,774 -0.01(-2.48%)
Dec 16, 2019 0.2900 0.3075 0.2753 0.2824 505,139 -0.01(-2.52%)
Dec 13, 2019 0.2711 0.2900 0.2711 0.2897 178,500 +0.00(+0.28%)
Dec 12, 2019 0.2772 0.2900 0.2750 0.2889 165,049 -0.00(-0.38%)
Dec 11, 2019 0.2889 0.2968 0.2700 0.2900 227,657 +0.01(+3.57%)
Dec 10, 2019 0.2960 0.2960 0.2700 0.2800 141,925 -0.01(-3.55%)
Dec 09, 2019 0.2860 0.2969 0.2860 0.2903 57,845 +0.00(+1.50%)
Dec 06, 2019 0.2800 0.3000 0.2700 0.2860 420,700 +0.01(+3.85%)
Dec 05, 2019 0.2840 0.2840 0.2646 0.2754 190,903 +0.01(+4.08%)
Dec 04, 2019 0.2610 0.2800 0.2610 0.2646 153,353 -0.02(-5.40%)
Dec 03, 2019 0.2750 0.2798 0.2625 0.2797 67,427 -0.00(-0.07%)
Dec 02, 2019 0.2700 0.2800 0.2700 0.2799 130,624 +0.00(+1.30%)
Nov 29, 2019 0.2900 0.2900 0.2700 0.2763 45,700 -0.01(-2.02%)
Nov 27, 2019 0.2732 0.2869 0.2730 0.2820 151,900 -0.00(-1.23%)
Nov 26, 2019 0.2821 0.2870 0.2730 0.2855 119,930 +0.00(+1.21%)
Nov 25, 2019 0.2850 0.2850 0.2700 0.2821 268,864 -0.00(-0.07%)
Nov 22, 2019 0.2842 0.2880 0.2700 0.2823 261,400 +0.00(+1.69%)
Nov 21, 2019 0.2900 0.3100 0.2706 0.2776 283,282 -0.00(-0.86%)
Nov 20, 2019 0.2900 0.3300 0.2800 0.2800 614,834 -0.01(-3.45%)
Nov 19, 2019 0.2800 0.3100 0.2500 0.2900 935,313 +0.03(+11.54%)
Nov 18, 2019 0.2800 0.2873 0.2512 0.2600 426,604 -0.02(-7.14%)
Nov 15, 2019 0.3100 0.3450 0.2725 0.2800 1,741,100 -0.02(-6.67%)
Nov 14, 2019 0.3000 0.3100 0.2900 0.3000 143,410 -0.00(-0.17%)
Nov 13, 2019 0.3100 0.3100 0.2850 0.3005 158,327 -0.00(-1.48%)
Nov 12, 2019 0.2987 0.3450 0.2851 0.3050 313,523 +0.02(+5.54%)
Nov 11, 2019 0.3000 0.3000 0.2890 0.2890 48,421 -0.00(-0.69%)
Nov 08, 2019 0.2800 0.3010 0.2800 0.2910 179,100 +0.01(+2.00%)
Nov 07, 2019 0.2800 0.2930 0.2721 0.2853 94,685 +0.01(+3.37%)
Nov 06, 2019 0.2700 0.2815 0.2700 0.2760 30,670 -0.00(-1.43%)
Nov 05, 2019 0.2700 0.2800 0.2700 0.2800 86,495 +0.01(+2.56%)
Nov 04, 2019 0.2600 0.2800 0.2511 0.2730 82,903 +0.01(+4.00%)
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.