Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.520 1.590 1.460 1.490 3,036,311 -0.05(-3.25%)
Jun 29, 2020 1.300 1.610 1.240 1.540 7,015,920 +0.18(+13.24%)
Jun 26, 2020 1.320 1.380 1.280 1.360 7,857,400 -0.02(-1.45%)
Jun 25, 2020 1.370 1.390 1.240 1.380 6,077,286 -0.06(-4.17%)
Jun 24, 2020 1.530 1.550 1.360 1.440 5,385,476 -0.15(-9.43%)
Jun 23, 2020 1.640 1.640 1.530 1.590 4,173,681 +0.01(+0.63%)
Jun 22, 2020 1.730 1.730 1.550 1.580 6,234,338 -0.22(-12.22%)
Jun 19, 2020 1.880 1.880 1.710 1.800 8,310,600 -0.01(-0.55%)
Jun 18, 2020 1.750 1.930 1.740 1.810 4,695,466 -0.02(-1.09%)
Jun 17, 2020 1.930 1.940 1.810 1.830 5,214,555 -0.10(-5.18%)
Jun 16, 2020 2.060 2.080 1.900 1.930 6,546,737 +0.06(+3.21%)
Jun 15, 2020 1.730 1.950 1.550 1.870 8,630,842 +0.09(+5.06%)
Jun 12, 2020 1.570 2.040 1.570 1.780 15,662,100 +0.36(+25.35%)
Jun 11, 2020 1.600 1.700 1.350 1.420 11,936,120 -0.43(-23.24%)
Jun 10, 2020 2.040 2.050 1.660 1.850 10,358,558 -0.25(-11.90%)
Jun 09, 2020 2.170 2.360 1.770 2.100 13,325,834 -0.27(-11.39%)
Jun 08, 2020 1.990 2.740 1.990 2.370 25,070,952 +0.59(+33.15%)
Jun 05, 2020 1.720 1.840 1.600 1.780 16,862,400 +0.33(+22.76%)
Jun 04, 2020 1.330 1.500 1.320 1.450 13,470,900 +0.13(+9.85%)
Jun 03, 2020 1.200 1.340 1.170 1.320 14,203,244 +0.12(+10.00%)
Jun 02, 2020 1.140 1.230 1.120 1.200 8,916,191 +0.09(+8.11%)
Jun 01, 2020 1.200 1.240 1.080 1.110 16,216,689 -0.18(-13.95%)
May 29, 2020 1.590 1.590 1.220 1.290 65,296,700 +0.27(+26.47%)
May 28, 2020 1.070 1.150 0.9900 1.020 18,185,096 +0.03(+3.03%)
May 27, 2020 0.9600 1.170 0.9200 0.9900 41,330,596 +0.15(+17.98%)
May 26, 2020 0.7151 0.9207 0.6838 0.8391 29,193,320 +0.17(+25.86%)
May 22, 2020 0.6990 0.7200 0.6500 0.6667 10,173,100 +0.03(+4.17%)
May 21, 2020 0.6000 0.7200 0.5900 0.6400 19,492,808 +0.05(+8.70%)
May 20, 2020 0.5500 0.6000 0.5400 0.5888 12,320,577 +0.07(+12.99%)
May 19, 2020 0.5681 0.5800 0.5157 0.5211 4,240,858 -0.06(-10.16%)
May 18, 2020 0.5100 0.5899 0.5000 0.5800 8,355,767 +0.10(+20.36%)
May 15, 2020 0.4990 0.5178 0.4667 0.4819 6,816,800 -0.02(-3.62%)
May 14, 2020 0.4600 0.5300 0.4300 0.5000 5,674,198 +0.03(+6.38%)
May 13, 2020 0.5500 0.5600 0.4600 0.4700 9,889,977 -0.06(-10.48%)
May 12, 2020 0.5700 0.5785 0.5201 0.5250 5,955,027 -0.05(-8.68%)
May 11, 2020 0.5950 0.6100 0.5600 0.5749 4,986,099 -0.01(-0.91%)
May 08, 2020 0.5500 0.5879 0.5300 0.5802 5,083,400 +0.03(+5.63%)
May 07, 2020 0.5560 0.6000 0.5000 0.5493 6,757,595 +0.01(+1.72%)
May 06, 2020 0.6350 0.6350 0.5390 0.5400 6,477,324 -0.05(-8.35%)
May 05, 2020 0.5910 0.6535 0.5653 0.5892 10,107,857 +0.04(+7.13%)
May 04, 2020 0.5700 0.6300 0.5400 0.5500 10,184,101 -0.08(-12.97%)
May 01, 2020 0.7300 0.7400 0.6000 0.6320 15,787,700 -0.13(-16.84%)
Apr 30, 2020 0.5500 0.8900 0.5200 0.7600 53,269,496 +0.24(+46.15%)
Apr 29, 2020 0.5400 0.5500 0.5100 0.5200 11,492,242 +0.02(+4.00%)
Apr 28, 2020 0.5197 0.5400 0.4355 0.5000 12,284,214 +0.06(+13.64%)
Apr 27, 2020 0.4200 0.4700 0.4100 0.4400 15,909,891 +0.06(+15.73%)
Apr 24, 2020 0.3800 0.3843 0.3601 0.3802 3,300,900 +0.02(+5.61%)
Apr 23, 2020 0.3933 0.3933 0.3600 0.3600 4,108,356 -0.02(-5.69%)
Apr 22, 2020 0.4000 0.4200 0.3730 0.3817 3,363,788 -0.01(-2.05%)
Apr 21, 2020 0.4045 0.4045 0.3730 0.3897 3,184,484 -0.01(-1.79%)
Apr 20, 2020 0.4400 0.4400 0.3900 0.3968 5,787,722 -0.02(-5.75%)
Apr 17, 2020 0.4400 0.4479 0.4116 0.4210 3,758,400 +0.02(+5.25%)
Apr 16, 2020 0.4200 0.4300 0.3900 0.4000 3,600,867 -0.01(-2.25%)
Apr 15, 2020 0.4400 0.4440 0.4020 0.4092 3,567,110 -0.03(-7.84%)
Apr 14, 2020 0.4800 0.4899 0.4405 0.4440 3,534,942 +0.00(+0.91%)
Apr 13, 2020 0.5100 0.5100 0.4200 0.4400 4,011,198 -0.06(-12.00%)
Apr 09, 2020 0.5000 0.5364 0.4774 0.5000 5,958,700 +0.03(+6.22%)
Apr 08, 2020 0.4150 0.5100 0.3810 0.4707 10,002,092 -0.03(-6.87%)
Apr 07, 2020 0.4000 0.5200 0.4000 0.5054 18,897,024 +0.14(+37.56%)
Apr 06, 2020 0.3500 0.4400 0.3500 0.3674 7,170,804 +0.06(+18.52%)
Apr 03, 2020 0.3501 0.3750 0.3036 0.3100 2,515,600 -0.02(-6.06%)
Apr 02, 2020 0.4000 0.4200 0.3300 0.3300 3,292,266 -0.07(-17.04%)
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.