Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.2500 0.2600 0.2300 0.2423 3,561,900 -0.03(-11.31%)
Feb 27, 2020 0.2932 0.3044 0.2300 0.2732 3,927,634 -0.05(-14.41%)
Feb 26, 2020 0.3000 0.3282 0.2870 0.3192 2,256,374 +0.02(+6.01%)
Feb 25, 2020 0.3161 0.3161 0.2898 0.3011 2,336,666 -0.01(-2.40%)
Feb 24, 2020 0.2900 0.3185 0.2900 0.3085 908,282 -0.01(-3.14%)
Feb 21, 2020 0.3181 0.3269 0.3010 0.3185 1,300,400 -0.01(-2.60%)
Feb 20, 2020 0.3330 0.3588 0.3100 0.3270 2,150,743 -0.02(-6.57%)
Feb 19, 2020 0.2945 0.3767 0.2873 0.3500 2,505,040 +0.05(+15.82%)
Feb 18, 2020 0.2869 0.3069 0.2869 0.3022 1,723,423 +0.01(+2.44%)
Feb 14, 2020 0.2900 0.3188 0.2860 0.2950 4,236,700 +0.01(+1.72%)
Feb 13, 2020 0.2871 0.3050 0.2800 0.2900 2,950,639 -0.03(-8.14%)
Feb 12, 2020 0.3450 0.3450 0.2922 0.3157 4,694,373 -0.03(-8.49%)
Feb 11, 2020 0.3599 0.3925 0.3410 0.3450 2,980,224 -0.03(-7.43%)
Feb 10, 2020 0.4000 0.4000 0.3604 0.3727 2,790,434 -0.02(-5.21%)
Feb 07, 2020 0.4000 0.4040 0.3800 0.3932 1,906,100 -0.01(-3.51%)
Feb 06, 2020 0.4000 0.4241 0.3840 0.4075 2,107,539 +0.01(+3.22%)
Feb 05, 2020 0.3896 0.4120 0.3800 0.3948 2,163,724 -0.02(-3.71%)
Feb 04, 2020 0.4150 0.4400 0.3980 0.4100 1,652,054 -0.03(-6.90%)
Feb 03, 2020 0.4150 0.4500 0.3950 0.4404 2,578,678 -0.01(-1.70%)
Jan 31, 2020 0.4500 0.4737 0.4300 0.4480 3,345,900 +0.04(+9.27%)
Jan 30, 2020 0.4150 0.4150 0.3800 0.4100 1,032,558 +0.01(+3.43%)
Jan 29, 2020 0.4001 0.4200 0.3939 0.3964 1,043,137 -0.02(-4.23%)
Jan 28, 2020 0.3763 0.4300 0.3763 0.4139 3,056,301 +0.02(+6.29%)
Jan 27, 2020 0.4460 0.4460 0.3823 0.3894 3,982,386 -0.05(-11.50%)
Jan 24, 2020 0.4550 0.4700 0.4309 0.4400 3,296,900 -0.03(-6.38%)
Jan 23, 2020 0.4770 0.5020 0.4640 0.4700 2,574,255 -0.02(-3.09%)
Jan 22, 2020 0.5006 0.5161 0.4631 0.4850 3,397,051 -0.03(-4.90%)
Jan 21, 2020 0.5010 0.5500 0.4800 0.5100 6,137,867 -0.07(-11.76%)
Jan 17, 2020 0.6100 0.6500 0.5770 0.5780 2,598,000 -0.02(-3.67%)
Jan 16, 2020 0.5790 0.6335 0.5689 0.6000 2,975,839 +0.03(+5.47%)
Jan 15, 2020 0.5400 0.5933 0.5300 0.5689 3,835,549 +0.05(+8.78%)
Jan 14, 2020 0.5400 0.5400 0.5025 0.5230 1,182,587 +0.01(+2.61%)
Jan 13, 2020 0.4900 0.5155 0.4800 0.5097 1,513,763 +0.03(+7.31%)
Jan 10, 2020 0.5272 0.5300 0.4747 0.4750 2,073,500 -0.03(-5.57%)
Jan 09, 2020 0.5251 0.5251 0.4800 0.5030 1,328,844 -0.01(-2.33%)
Jan 08, 2020 0.5200 0.5355 0.4987 0.5150 1,212,584 -0.01(-0.96%)
Jan 07, 2020 0.5300 0.5400 0.5000 0.5200 814,924 +0.00(+0.48%)
Jan 06, 2020 0.5444 0.5560 0.5050 0.5175 1,274,879 +0.00(+0.49%)
Jan 03, 2020 0.5000 0.5350 0.5000 0.5150 1,107,100 -0.02(-3.74%)
Jan 02, 2020 0.5000 0.5894 0.5000 0.5350 2,121,224 +0.00(+0.38%)
Dec 31, 2019 0.4400 0.5419 0.4240 0.5330 3,685,400 +0.09(+21.38%)
Dec 30, 2019 0.4800 0.5000 0.4290 0.4391 3,090,639 -0.04(-8.41%)
Dec 27, 2019 0.5200 0.5251 0.4750 0.4794 2,594,400 -0.05(-8.95%)
Dec 26, 2019 0.5360 0.5650 0.5200 0.5265 1,686,600 -0.00(-0.66%)
Dec 24, 2019 0.5965 0.6030 0.5274 0.5300 1,590,600 -0.05(-9.40%)
Dec 23, 2019 0.6420 0.6700 0.5779 0.5850 1,484,127 -0.06(-8.88%)
Dec 20, 2019 0.6270 0.6800 0.6150 0.6420 2,402,200 +0.02(+3.55%)
Dec 19, 2019 0.5518 0.6931 0.5200 0.6200 2,886,608 +0.07(+12.36%)
Dec 18, 2019 0.6430 0.6507 0.5360 0.5518 3,313,094 -0.09(-13.92%)
Dec 17, 2019 0.7050 0.7429 0.5977 0.6410 4,036,604 -0.07(-9.72%)
Dec 16, 2019 0.6451 0.7580 0.6451 0.7100 3,903,393 +0.07(+10.09%)
Dec 13, 2019 0.5700 0.7500 0.5580 0.6449 8,753,000 +0.11(+19.65%)
Dec 12, 2019 0.4481 0.5463 0.4290 0.5390 5,782,896 +0.10(+23.65%)
Dec 11, 2019 0.3716 0.4400 0.3710 0.4359 2,347,386 +0.05(+14.44%)
Dec 10, 2019 0.3900 0.3900 0.3600 0.3809 2,377,057 -0.01(-3.25%)
Dec 09, 2019 0.4051 0.4151 0.3900 0.3937 2,029,546 -0.01(-2.79%)
Dec 06, 2019 0.4022 0.4173 0.3972 0.4050 1,392,800 +0.00(+1.00%)
Dec 05, 2019 0.4305 0.4355 0.3997 0.4010 1,522,530 -0.02(-4.98%)
Dec 04, 2019 0.4162 0.4269 0.4060 0.4220 1,473,731 +0.01(+1.39%)
Dec 03, 2019 0.4157 0.4449 0.3949 0.4162 2,384,976 -0.03(-6.47%)
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.