Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.3101 0.3256 0.2950 0.3000 18,130 -0.00(-1.32%)
Mar 30, 2020 0.3085 0.3320 0.2810 0.3040 75,567 -0.01(-4.10%)
Mar 27, 2020 0.3420 0.3485 0.3085 0.3170 71,400 -0.01(-3.06%)
Mar 26, 2020 0.3105 0.3721 0.2962 0.3270 234,593 +0.05(+16.79%)
Mar 25, 2020 0.2956 0.3170 0.2744 0.2800 121,375 -0.01(-3.11%)
Mar 24, 2020 0.2500 0.3020 0.2500 0.2890 59,434 +0.03(+11.33%)
Mar 23, 2020 0.2650 0.3000 0.2476 0.2596 40,772 -0.01(-2.07%)
Mar 20, 2020 0.2477 0.3062 0.2477 0.2651 241,800 +0.03(+11.57%)
Mar 19, 2020 0.2150 0.2419 0.2150 0.2376 162,657 +0.03(+11.86%)
Mar 18, 2020 0.2363 0.2400 0.1863 0.2124 216,437 -0.02(-8.92%)
Mar 17, 2020 0.2500 0.2560 0.2280 0.2332 185,551 -0.04(-13.63%)
Mar 16, 2020 0.2452 0.2900 0.1900 0.2700 62,169 -0.03(-10.00%)
Mar 13, 2020 0.2590 0.3149 0.2590 0.3000 105,000 +0.05(+19.52%)
Mar 12, 2020 0.2100 0.2880 0.2100 0.2510 227,758 -0.04(-13.12%)
Mar 11, 2020 0.3340 0.3443 0.2685 0.2889 252,670 -0.06(-16.89%)
Mar 10, 2020 0.3770 0.4063 0.3399 0.3476 131,864 -0.02(-4.58%)
Mar 09, 2020 0.3940 0.4000 0.3200 0.3643 500,410 -0.06(-13.22%)
Mar 06, 2020 0.4400 0.4496 0.4079 0.4198 137,700 -0.03(-6.71%)
Mar 05, 2020 0.4700 0.4889 0.4500 0.4500 69,712 -0.01(-1.92%)
Mar 04, 2020 0.4685 0.4885 0.4567 0.4588 53,993 -0.01(-1.46%)
Mar 03, 2020 0.5210 0.5210 0.4600 0.4656 104,701 -0.01(-3.00%)
Mar 02, 2020 0.4340 0.4892 0.4313 0.4800 261,042 +0.05(+12.52%)
Feb 28, 2020 0.4100 0.4584 0.3872 0.4266 164,300 +0.02(+4.05%)
Feb 27, 2020 0.4664 0.4860 0.3994 0.4100 351,605 -0.09(-17.69%)
Feb 26, 2020 0.5470 0.5532 0.4830 0.4981 199,552 -0.03(-5.84%)
Feb 25, 2020 0.6050 0.6050 0.5210 0.5290 180,250 -0.06(-10.34%)
Feb 24, 2020 0.6120 0.6120 0.5800 0.5900 60,944 -0.04(-5.60%)
Feb 21, 2020 0.6696 0.6696 0.6150 0.6250 39,600 -0.02(-3.10%)
Feb 20, 2020 0.6503 0.6710 0.6301 0.6450 101,398 +0.00(+0.06%)
Feb 19, 2020 0.6468 0.6500 0.5950 0.6446 138,390 +0.01(+2.32%)
Feb 18, 2020 0.6590 0.6645 0.6280 0.6300 115,579 -0.02(-3.73%)
Feb 14, 2020 0.6240 0.6665 0.6240 0.6544 39,800 +0.04(+6.56%)
Feb 13, 2020 0.5940 0.6316 0.5940 0.6141 25,429 +0.01(+0.87%)
Feb 12, 2020 0.5560 0.6316 0.5560 0.6088 111,596 +0.01(+1.47%)
Feb 11, 2020 0.6500 0.6500 0.5806 0.6000 280,582 -0.03(-4.78%)
Feb 10, 2020 0.6340 0.6640 0.6300 0.6301 115,180 -0.01(-1.55%)
Feb 07, 2020 0.6765 0.6800 0.6400 0.6400 111,400 -0.05(-6.60%)
Feb 06, 2020 0.7270 0.7270 0.6800 0.6852 108,660 -0.04(-5.81%)
Feb 05, 2020 0.7500 0.7500 0.7100 0.7275 93,313 -0.02(-2.44%)
Feb 04, 2020 0.7100 0.7600 0.7100 0.7457 99,701 +0.03(+3.64%)
Feb 03, 2020 0.7118 0.7351 0.6969 0.7195 128,698 -0.01(-1.52%)
Jan 31, 2020 0.7900 0.7900 0.7200 0.7306 245,600 -0.06(-7.57%)
Jan 30, 2020 0.7950 0.7962 0.7800 0.7904 36,868 -0.01(-0.95%)
Jan 29, 2020 0.8136 0.8237 0.7976 0.7980 27,723 -0.02(-2.68%)
Jan 28, 2020 0.8560 0.8560 0.8135 0.8200 57,433 -0.01(-1.35%)
Jan 27, 2020 0.7991 0.8625 0.7783 0.8312 141,561 +0.00(+0.14%)
Jan 24, 2020 0.8300 0.8427 0.7850 0.8300 82,400 +0.00(+0.24%)
Jan 23, 2020 0.8765 0.8837 0.7968 0.8280 262,130 -0.04(-4.83%)
Jan 22, 2020 0.8942 0.9200 0.8630 0.8700 237,646 -0.00(-0.45%)
Jan 21, 2020 0.8650 0.8930 0.8374 0.8739 224,607 +0.00(+0.45%)
Jan 17, 2020 0.7935 0.9160 0.7935 0.8700 170,500 +0.06(+7.77%)
Jan 16, 2020 0.8330 0.8330 0.7844 0.8073 110,896 -0.02(-2.72%)
Jan 15, 2020 0.8250 0.8299 0.7948 0.8299 89,557 +0.04(+5.05%)
Jan 14, 2020 0.8176 0.8249 0.7759 0.7900 86,573 -0.02(-1.86%)
Jan 13, 2020 0.7640 0.8300 0.7227 0.8050 230,624 +0.08(+11.76%)
Jan 10, 2020 0.7310 0.7720 0.7200 0.7203 112,600 -0.03(-4.20%)
Jan 09, 2020 0.7700 0.7700 0.7127 0.7519 132,693 +0.01(+1.61%)
Jan 08, 2020 0.6880 0.7572 0.6630 0.7400 289,065 +0.07(+9.78%)
Jan 07, 2020 0.6600 0.6741 0.6247 0.6741 303,430 +0.02(+3.53%)
Jan 06, 2020 0.6727 0.7060 0.6200 0.6511 165,485 -0.04(-5.50%)
Jan 03, 2020 0.6730 0.6984 0.6725 0.6890 22,800 -0.01(-2.08%)
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.