Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.5600 0.6250 0.5600 0.6050 805,741 +0.03(+5.22%)
Sep 29, 2021 0.5986 0.5986 0.5603 0.5750 151,117 -0.01(-2.04%)
Sep 28, 2021 0.5850 0.5889 0.5700 0.5870 69,422 +0.00(+0.34%)
Sep 27, 2021 0.5910 0.5910 0.5700 0.5850 89,978 -0.01(-0.85%)
Sep 24, 2021 0.5800 0.5966 0.5601 0.5900 231,096 +0.01(+2.15%)
Sep 23, 2021 0.5608 0.5780 0.5608 0.5776 132,190 +0.02(+2.78%)
Sep 22, 2021 0.5645 0.5700 0.5430 0.5620 166,871 +0.00(+0.68%)
Sep 21, 2021 0.5700 0.5700 0.5401 0.5582 250,321 +0.03(+4.87%)
Sep 20, 2021 0.5800 0.5800 0.5200 0.5323 436,863 -0.06(-9.72%)
Sep 17, 2021 0.5994 0.6065 0.5800 0.5896 208,263 -0.01(-1.57%)
Sep 16, 2021 0.5994 0.6000 0.5651 0.5990 318,533 +0.01(+0.84%)
Sep 15, 2021 0.6189 0.6293 0.5520 0.5940 1,008,497 -0.04(-5.64%)
Sep 14, 2021 0.6700 0.6700 0.6200 0.6295 533,172 -0.04(-5.40%)
Sep 13, 2021 0.6900 0.6916 0.6500 0.6654 887,639 -0.03(-4.79%)
Sep 10, 2021 0.6412 0.7183 0.6384 0.6989 1,612,819 +0.05(+7.71%)
Sep 09, 2021 0.6500 0.6520 0.6203 0.6489 478,980 +0.00(+0.45%)
Sep 08, 2021 0.6500 0.6599 0.6100 0.6460 568,096 -0.02(-2.86%)
Sep 07, 2021 0.6695 0.6695 0.6500 0.6650 522,280 +0.00(+0.45%)
Sep 03, 2021 0.6895 0.7000 0.6423 0.6620 1,078,391 -0.03(-4.75%)
Sep 02, 2021 0.7100 0.7190 0.6712 0.6950 696,621 -0.02(-2.87%)
Sep 01, 2021 0.6716 0.7479 0.6501 0.7155 3,519,673 +0.05(+7.56%)
Aug 31, 2021 0.6900 0.6930 0.6400 0.6652 609,078 +0.01(+0.79%)
Aug 30, 2021 0.6700 0.7020 0.6500 0.6600 804,912 -0.01(-0.75%)
Aug 27, 2021 0.6700 0.6700 0.6513 0.6650 173,585 +0.02(+2.45%)
Aug 26, 2021 0.6800 0.6807 0.6406 0.6491 367,506 -0.02(-2.64%)
Aug 25, 2021 0.6600 0.6800 0.6400 0.6667 466,061 +0.01(+1.21%)
Aug 24, 2021 0.6500 0.6663 0.6305 0.6587 851,683 +0.02(+3.72%)
Aug 23, 2021 0.6231 0.6460 0.6150 0.6351 987,055 +0.00(+0.78%)
Aug 20, 2021 0.6250 0.7300 0.6204 0.6302 4,858,656 +0.00(+0.67%)
Aug 19, 2021 0.6300 0.6500 0.6080 0.6260 767,601 -0.00(-0.63%)
Aug 18, 2021 0.6200 0.6500 0.6000 0.6300 234,297 +0.01(+2.34%)
Aug 17, 2021 0.6300 0.6380 0.6002 0.6156 508,281 -0.01(-2.29%)
Aug 16, 2021 0.6956 0.6956 0.6200 0.6300 628,399 -0.05(-6.96%)
Aug 13, 2021 0.6649 0.7094 0.6350 0.6771 710,055 +0.01(+1.21%)
Aug 12, 2021 0.6900 0.7157 0.6222 0.6690 1,158,506 -0.04(-5.47%)
Aug 11, 2021 0.7300 0.7400 0.6510 0.7077 1,334,218 +0.00(+0.35%)
Aug 10, 2021 0.8100 0.8100 0.6201 0.7052 3,657,180 -0.07(-9.42%)
Aug 09, 2021 0.8000 0.8064 0.7611 0.7785 1,668,496 -0.01(-1.46%)
Aug 06, 2021 0.8184 0.8300 0.7730 0.7900 1,650,979 -0.03(-4.00%)
Aug 05, 2021 0.8100 0.8370 0.7650 0.8229 2,403,802 +0.03(+3.54%)
Aug 04, 2021 0.8030 0.8036 0.7733 0.7948 1,286,454 -0.02(-2.48%)
Aug 03, 2021 0.8850 0.8850 0.8020 0.8150 6,415,068 -0.51(-38.26%)
Aug 02, 2021 1.177 1.330 1.177 1.320 1,351,784 -0.12(-8.33%)
Jul 30, 2021 1.260 1.490 1.250 1.440 1,273,582 +0.15(+11.20%)
Jul 29, 2021 1.220 1.370 1.220 1.295 543,390 +0.09(+7.05%)
Jul 28, 2021 1.141 1.250 1.120 1.210 322,779 +0.07(+6.11%)
Jul 27, 2021 1.230 1.240 1.070 1.140 570,940 -0.06(-5.00%)
Jul 26, 2021 1.260 1.340 1.200 1.200 178,518 -0.06(-4.76%)
Jul 23, 2021 1.400 1.400 1.250 1.260 239,606 -0.04(-3.08%)
Jul 22, 2021 1.360 1.430 1.300 1.300 182,008 -0.06(-4.41%)
Jul 21, 2021 1.330 1.490 1.320 1.360 407,347 +0.02(+1.49%)
Jul 20, 2021 1.370 1.450 1.249 1.340 382,777 -0.05(-3.60%)
Jul 19, 2021 1.430 1.480 1.320 1.390 284,104 -0.10(-6.71%)
Jul 16, 2021 1.450 1.940 1.420 1.490 2,345,863 +0.07(+4.93%)
Jul 15, 2021 1.414 1.450 1.403 1.420 45,505 -0.04(-2.74%)
Jul 14, 2021 1.410 1.460 1.410 1.460 27,513 +0.00(+0.34%)
Jul 13, 2021 1.510 1.515 1.450 1.455 36,677 -0.05(-3.64%)
Jul 12, 2021 1.450 1.510 1.413 1.510 52,455 +0.07(+4.86%)
Jul 09, 2021 1.470 1.480 1.430 1.440 29,889 -0.03(-2.04%)
Jul 08, 2021 1.450 1.470 1.410 1.470 61,818 +0.02(+1.38%)
Jul 07, 2021 1.470 1.480 1.450 1.450 32,666 +0.00(+0.00%)
Jul 06, 2021 1.510 1.530 1.450 1.450 26,781 -0.08(-5.23%)
Jul 02, 2021 1.590 1.590 1.500 1.530 76,365 -0.01(-0.46%)
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.