Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2021 0.5400 0.5400 0.5400 0.5400 3,500 +0.00(+0.00%)
May 28, 2021 0.5300 0.5400 0.5100 0.5400 250,730 +0.01(+1.89%)
May 27, 2021 0.5400 0.5400 0.5300 0.5300 214,349 +0.00(+0.00%)
May 26, 2021 0.5500 0.5800 0.5000 0.5300 181,317 -0.01(-1.85%)
May 25, 2021 0.5000 0.5400 0.4950 0.5400 119,295 +0.04(+8.00%)
May 21, 2021 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
May 20, 2021 0.5300 0.5300 0.5000 0.5100 64,293 -0.04(-7.27%)
May 19, 2021 0.5200 0.5700 0.5000 0.5500 137,100 +0.04(+7.84%)
May 18, 2021 0.4800 0.5700 0.4600 0.5100 148,100 +0.04(+8.51%)
May 17, 2021 0.5100 0.5200 0.4700 0.4700 97,003 -0.03(-6.00%)
May 14, 2021 0.4600 0.5400 0.4600 0.5000 113,192 +0.04(+8.70%)
May 13, 2021 0.4900 0.5400 0.4600 0.4600 127,500 -0.04(-8.00%)
May 12, 2021 0.5100 0.5200 0.4700 0.5000 126,794 -0.04(-7.41%)
May 11, 2021 0.5000 0.5600 0.4900 0.5400 181,916 +0.00(+0.00%)
May 10, 2021 0.5600 0.5900 0.5100 0.5400 170,202 -0.03(-5.26%)
May 07, 2021 0.5700 0.6000 0.5500 0.5700 294,476 +0.01(+1.79%)
May 06, 2021 0.5900 0.5900 0.5300 0.5600 109,900 -0.03(-5.08%)
May 05, 2021 0.6000 0.6000 0.5700 0.5900 63,300 -0.01(-1.67%)
May 04, 2021 0.6100 0.6100 0.5800 0.6000 14,689 -0.04(-6.25%)
May 03, 2021 0.6600 0.6600 0.6200 0.6400 29,091 -0.01(-1.54%)
Apr 30, 2021 0.6700 0.6700 0.6000 0.6500 1,520,700 -0.03(-4.41%)
Apr 29, 2021 0.7200 0.7200 0.6000 0.6800 377,981 -0.02(-2.86%)
Apr 28, 2021 0.5500 0.7000 0.5500 0.7000 1,015,016 +0.15(+27.27%)
Apr 27, 2021 0.5900 0.5900 0.5200 0.5500 849,845 -0.03(-5.17%)
Apr 26, 2021 0.5600 0.5900 0.5500 0.5800 327,104 +0.03(+5.45%)
Apr 23, 2021 0.5400 0.5500 0.5300 0.5500 381,400 +0.03(+5.77%)
Apr 22, 2021 0.5500 0.5600 0.5200 0.5200 200,400 -0.04(-7.14%)
Apr 21, 2021 0.5700 0.5900 0.5400 0.5600 405,605 -0.03(-5.08%)
Apr 20, 2021 0.6300 0.6400 0.5500 0.5900 415,155 -0.04(-6.35%)
Apr 19, 2021 0.6700 0.6700 0.6200 0.6300 185,000 -0.04(-5.97%)
Apr 16, 2021 0.6500 0.6700 0.6200 0.6700 385,800 +0.00(+0.00%)
Apr 15, 2021 0.6700 0.6700 0.6200 0.6700 243,486 +0.00(+0.00%)
Apr 14, 2021 0.6900 0.7100 0.6500 0.6700 219,870 -0.05(-6.94%)
Apr 13, 2021 0.7400 0.7400 0.6900 0.7200 122,519 -0.03(-4.00%)
Apr 12, 2021 0.7600 0.7600 0.7300 0.7500 55,700 -0.02(-2.60%)
Apr 09, 2021 0.8400 0.8500 0.7000 0.7700 664,600 -0.07(-8.33%)
Apr 08, 2021 0.8200 0.8400 0.7900 0.8400 25,002 +0.03(+3.70%)
Apr 07, 2021 0.8400 0.8900 0.8000 0.8100 56,400 -0.03(-3.57%)
Apr 06, 2021 0.8900 0.8900 0.8300 0.8400 54,700 -0.03(-3.45%)
Apr 05, 2021 0.8300 0.9400 0.8300 0.8700 18,500 +0.02(+2.35%)
Apr 01, 2021 0.8500 0.8500 0.8500 0 +0.06(+7.59%)
Mar 31, 2021 0.8200 0.8700 0.7900 0.7900 82,279 -0.02(-2.47%)
Mar 30, 2021 0.8300 0.8700 0.7900 0.8100 80,276 -0.06(-6.90%)
Mar 29, 2021 0.8400 0.8800 0.7600 0.8700 59,050 +0.02(+2.35%)
Mar 26, 2021 0.8200 0.9700 0.8000 0.8500 121,000 +0.03(+3.66%)
Mar 25, 2021 0.8800 0.9000 0.8000 0.8200 98,944 -0.10(-10.87%)
Mar 24, 2021 1.000 1.020 0.9200 0.9200 31,700 -0.06(-6.12%)
Mar 23, 2021 1.000 1.070 0.9800 0.9800 49,970 -0.09(-8.41%)
Mar 22, 2021 1.080 1.100 1.010 1.070 327,784 -0.03(-2.73%)
Mar 19, 2021 1.090 1.130 1.000 1.100 27,200 +0.01(+0.92%)
Mar 18, 2021 1.040 1.150 1.000 1.090 71,050 -0.02(-1.80%)
Mar 17, 2021 1.010 1.160 0.9300 1.110 139,819 -0.04(-3.48%)
Mar 16, 2021 1.100 1.150 1.040 1.150 64,111 +0.06(+5.50%)
Mar 15, 2021 1.080 1.200 1.070 1.090 166,152 -0.01(-0.91%)
Mar 12, 2021 1.100 1.100 1.090 1.100 103,500 -0.01(-0.90%)
Mar 11, 2021 1.130 1.130 1.100 1.110 25,765 +0.02(+1.83%)
Mar 10, 2021 1.100 1.100 1.020 1.090 96,400 -0.04(-3.54%)
Mar 09, 2021 1.010 1.130 1.000 1.130 112,836 +0.15(+15.31%)
Mar 08, 2021 0.9200 1.110 0.9200 0.9800 187,385 +0.02(+2.08%)
Mar 05, 2021 0.8900 0.9600 0.8000 0.9600 75,000 +0.04(+4.35%)
Mar 04, 2021 1.000 1.030 0.7400 0.9200 235,527 -0.23(-20.00%)
Mar 03, 2021 1.110 1.150 1.010 1.150 138,134 +0.04(+3.60%)
Mar 02, 2021 1.100 1.210 1.030 1.110 222,328 -0.01(-0.89%)
Mar 01, 2021 1.160 1.180 1.100 1.120 175,924 -0.03(-2.61%)
Feb 26, 2021 1.100 1.150 1.080 1.150 154,100 +0.10(+9.52%)
Feb 25, 2021 1.110 1.150 1.020 1.050 190,141 -0.15(-12.50%)
Feb 24, 2021 1.250 1.250 1.160 1.200 106,989 +0.00(+0.00%)
Feb 23, 2021 1.270 1.270 1.090 1.200 122,500 -0.09(-6.98%)
Feb 22, 2021 1.450 1.470 1.270 1.290 392,950 -0.13(-9.15%)
Feb 19, 2021 1.300 1.450 1.300 1.420 75,800 +0.20(+16.39%)
Feb 18, 2021 1.460 1.460 1.220 1.220 370,079 -0.23(-15.86%)
Feb 17, 2021 1.490 1.600 1.440 1.450 309,187 -0.04(-2.68%)
Feb 16, 2021 1.350 1.550 1.350 1.490 344,284 +0.12(+8.76%)
Feb 12, 2021 1.370 1.370 1.370 0 -0.03(-2.14%)
Feb 11, 2021 1.450 1.750 1.210 1.400 1,006,744 +0.00(+0.00%)
Feb 10, 2021 1.170 1.400 1.170 1.400 414,383 +0.24(+20.69%)
Feb 09, 2021 1.160 1.200 1.000 1.160 490,076 +0.04(+3.57%)
Feb 08, 2021 1.000 1.170 0.9800 1.120 709,502 +0.19(+20.43%)
Feb 05, 2021 0.9800 0.9800 0.9200 0.9300 1,180,100 -0.03(-3.12%)
Feb 04, 2021 1.050 1.170 0.9100 0.9600 528,460 -0.09(-8.57%)
Feb 03, 2021 0.8800 1.110 0.8600 1.050 1,138,036 +0.18(+20.69%)
Feb 02, 2021 0.8500 0.9400 0.8300 0.8700 721,575 +0.03(+3.57%)
Feb 01, 2021 0.8800 0.8800 0.8000 0.8400 154,800 -0.06(-6.67%)
Jan 29, 2021 0.8000 0.9000 0.7800 0.9000 179,800 +0.09(+11.11%)
Jan 28, 2021 0.9900 0.9900 0.7800 0.8100 143,657 -0.16(-16.49%)
Jan 27, 2021 0.8500 0.9700 0.8000 0.9700 354,690 +0.07(+7.78%)
Jan 26, 2021 0.8300 0.9600 0.8000 0.9000 381,584 +0.03(+3.45%)
Jan 25, 2021 0.8400 0.8800 0.8200 0.8700 213,531 +0.05(+6.10%)
Jan 22, 2021 0.8300 0.8600 0.7700 0.8200 359,300 -0.01(-1.20%)
Jan 21, 2021 0.8600 0.8600 0.7500 0.8300 279,336 -0.02(-2.35%)
Jan 20, 2021 0.8000 0.9500 0.8000 0.8500 789,342 +0.10(+13.33%)
Jan 19, 2021 0.6800 0.7800 0.6500 0.7500 399,669 +0.07(+10.29%)
Jan 18, 2021 0.7100 0.7300 0.6400 0.6800 247,550 +0.02(+3.03%)
Jan 15, 2021 0.6600 0.6900 0.6300 0.6600 277,300 +0.00(+0.00%)
Jan 14, 2021 0.6400 0.7200 0.6100 0.6600 725,850 +0.00(+0.00%)
Jan 13, 2021 0.5600 0.7300 0.5600 0.6600 578,033 +0.09(+15.79%)
Jan 12, 2021 0.5500 0.5700 0.5400 0.5700 168,900 +0.01(+1.79%)
Jan 11, 2021 0.5500 0.5600 0.5400 0.5600 270,645 +0.00(+0.00%)
Jan 08, 2021 0.5700 0.5700 0.5500 0.5600 176,400 -0.01(-1.75%)
Jan 07, 2021 0.5800 0.5900 0.5500 0.5700 516,356 -0.02(-3.39%)
Jan 06, 2021 0.5600 0.6200 0.5500 0.5900 447,172 +0.03(+5.36%)
Jan 05, 2021 0.5600 0.5700 0.5300 0.5600 133,800 -0.01(-1.75%)
Jan 04, 2021 0.5600 0.5800 0.5300 0.5700 281,250 +0.02(+3.64%)
Dec 31, 2020 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Dec 30, 2020 0.5300 0.6000 0.5300 0.5600 252,830 +0.06(+12.00%)
Dec 29, 2020 0.5500 0.5500 0.5000 0.5000 40,000 -0.06(-10.71%)
Dec 24, 2020 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Dec 22, 2020 0.5700 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Dec 21, 2020 0.6000 0.6000 0.5800 0.5800 39,700 -0.02(-3.33%)
Dec 18, 2020 0.6100 0.6300 0.5800 0.6000 87,500 +0.00(+0.00%)
Dec 16, 2020 0.6000 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Dec 15, 2020 0.6300 0.6300 0.5900 0.6200 45,500 -0.05(-7.46%)
Dec 14, 2020 0.6600 0.6700 0.6400 0.6700 24,000 +0.03(+4.69%)
Dec 11, 2020 0.6700 0.6700 0.6400 0.6400 42,700 -0.03(-4.48%)
Dec 10, 2020 0.6800 0.6900 0.6500 0.6700 82,582 -0.02(-2.90%)
Dec 09, 2020 0.6800 0.7200 0.6600 0.6900 153,863 +0.00(+0.00%)
Dec 08, 2020 0.7300 0.7700 0.6900 0.6900 279,100 -0.04(-5.48%)
Dec 07, 2020 0.7400 0.8000 0.6800 0.7300 85,025 +0.03(+4.29%)
Dec 04, 2020 0.6000 0.7300 0.5800 0.7000 59,400 +0.12(+20.69%)
Dec 03, 2020 0.5500 0.5800 0.5200 0.5800 60,000 +0.03(+5.45%)
Dec 02, 2020 0.5500 0.5500 0.5400 0.5500 22,180 +0.00(+0.00%)
Dec 01, 2020 0.5500 0.5700 0.5100 0.5500 181,114 +0.03(+5.77%)
Nov 30, 2020 0.5400 0.5700 0.5200 0.5200 110,000 -0.03(-5.45%)
Nov 27, 2020 0.4950 0.5500 0.4950 0.5500 178,700 +0.07(+14.58%)
Nov 26, 2020 0.5500 0.5500 0.4800 0.4800 66,172 -0.05(-9.43%)
Nov 25, 2020 0.5500 0.5500 0.5300 0.5300 4,030 -0.02(-3.64%)
Nov 24, 2020 0.5400 0.5700 0.5400 0.5500 106,780 +0.04(+7.84%)
Nov 23, 2020 0.5200 0.5300 0.5000 0.5100 14,500 +0.01(+2.00%)
Nov 20, 2020 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Nov 18, 2020 0.5000 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Nov 17, 2020 0.4900 0.4900 0.4900 0.4900 18,321 -0.01(-2.00%)
Nov 16, 2020 0.5400 0.5400 0.5000 0.5000 7,000 +0.00(+0.00%)
Nov 13, 2020 0.5000 0.5000 0.5000 0.5000 15,500 -0.05(-9.09%)
Nov 12, 2020 0.5200 0.5500 0.5000 0.5500 58,900 +0.06(+12.24%)
Nov 11, 2020 0.4500 0.5000 0.4500 0.4900 21,000 +0.01(+1.03%)
Nov 10, 2020 0.5000 0.5000 0.4150 0.4850 18,000 +0.02(+4.30%)
Nov 09, 2020 0.5300 0.5300 0.4200 0.4650 65,250 -0.07(-12.26%)
Nov 06, 2020 0.5000 0.5500 0.5000 0.5300 65,500 +0.03(+6.00%)
Nov 05, 2020 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
Nov 04, 2020 0.5000 0.5300 0.5000 0.5000 29,905 -0.03(-5.66%)
Nov 03, 2020 0.5600 0.5600 0.5300 0.5300 5,500 -0.04(-7.02%)
Nov 02, 2020 0.5000 0.5900 0.5000 0.5700 104,550 +0.07(+14.00%)
Oct 30, 2020 0.4900 0.5000 0.4900 0.5000 3,555 +0.00(+0.00%)
Oct 29, 2020 0.5500 0.5500 0.5000 0.5000 172,764 -0.05(-9.09%)
Oct 28, 2020 0.5600 0.5600 0.5400 0.5500 53,004 -0.07(-11.29%)
Oct 27, 2020 0.6200 0.6200 0.6200 0.6200 100 +0.00(+0.00%)
Oct 26, 2020 0.6500 0.6500 0.6200 0.6200 6,729 -0.08(-11.43%)
Oct 23, 2020 0.6500 0.7000 0.6000 0.7000 26,500 +0.03(+4.48%)
Oct 22, 2020 0.6200 0.6700 0.4900 0.6700 125,619 +0.05(+8.06%)
Oct 21, 2020 0.6200 0.6500 0.6000 0.6200 22,500 +0.00(+0.00%)
Oct 20, 2020 0.6800 0.6800 0.6200 0.6200 16,000 -0.03(-4.62%)
Oct 19, 2020 0.7000 0.7000 0.6500 0.6500 6,000 -0.04(-5.80%)
Oct 16, 2020 0.7000 0.7000 0.6600 0.6900 15,500 +0.04(+6.15%)
Oct 15, 2020 0.6700 0.7000 0.6500 0.6500 11,100 +0.00(+0.00%)
Oct 14, 2020 0.6600 0.6600 0.6200 0.6500 9,044 -0.04(-5.80%)
Oct 13, 2020 0.6800 0.6900 0.5500 0.6900 116,497 +0.04(+6.15%)
Oct 09, 2020 0.6500 0.6500 0.6500 0 -0.11(-14.47%)
Oct 08, 2020 0.7000 0.7600 0.5900 0.7600 28,605 +0.06(+8.57%)
Oct 07, 2020 0.6300 0.7000 0.6200 0.7000 25,800 +0.06(+9.37%)
Oct 06, 2020 0.5500 0.6400 0.5500 0.6400 22,000 +0.09(+16.36%)
Oct 05, 2020 0.5500 0.5500 0.5500 0.5500 3,501 +0.00(+0.00%)
Sep 30, 2020 0.5500 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Sep 29, 2020 0.4000 0.5000 0.4000 0.5000 10,000 +0.13(+35.14%)
Sep 24, 2020 0.3700 0.3700 0.3700 0 +0.03(+8.82%)
Sep 23, 2020 0.3400 0.3700 0.3400 0.3400 8,000 +0.02(+4.62%)
Sep 21, 2020 0.3250 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
Sep 18, 2020 0.3500 0.3500 0.3400 0.3400 24,000 +0.04(+11.48%)
Sep 17, 2020 0.3450 0.3950 0.3050 0.3050 62,486 -0.04(-11.59%)
Sep 16, 2020 0.3800 0.4200 0.2550 0.3450 148,484 -0.04(-9.21%)
Sep 15, 2020 0.4300 0.4300 0.3800 0.3800 80,260 -0.05(-11.63%)
Sep 14, 2020 0.4600 0.5000 0.4300 0.4300 20,000 +0.00(+0.00%)
Sep 10, 2020 0.4300 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Sep 09, 2020 0.4300 0.4600 0.4300 0.4400 9,500 +0.04(+10.00%)
Sep 04, 2020 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Sep 03, 2020 0.3900 0.3900 0.3900 0.3900 3,500 +0.01(+1.30%)
Sep 02, 2020 0.3800 0.3850 0.3500 0.3850 6,600 -0.02(-3.75%)
Sep 01, 2020 0.3950 0.4200 0.3500 0.4000 74,288 +0.00(+0.00%)
Aug 31, 2020 0.3700 0.4000 0.3700 0.4000 9,000 +0.00(+0.00%)
Aug 28, 2020 0.4000 0.4000 0.3400 0.4000 67,257 -0.04(-9.09%)
Aug 27, 2020 0.3950 0.4400 0.3500 0.4400 12,000 +0.04(+10.00%)
Aug 26, 2020 0.4200 0.4200 0.4000 0.4000 8,000 -0.04(-9.09%)
Aug 25, 2020 0.5100 0.5100 0.4400 0.4400 30,450 -0.07(-13.73%)
Aug 24, 2020 0.5100 0.5100 0.4700 0.5100 51,900 +0.00(+0.00%)
Aug 21, 2020 0.5100 0.5100 0.5100 0.5100 1,000 +0.03(+5.15%)
Aug 20, 2020 0.5000 0.5400 0.4750 0.4850 40,500 -0.05(-8.49%)
Aug 19, 2020 0.6000 0.6000 0.5000 0.5300 47,500 -0.07(-11.67%)
Aug 18, 2020 0.5800 0.6000 0.4750 0.6000 14,500 +0.00(+0.00%)
Aug 17, 2020 0.5500 0.6500 0.5500 0.6000 16,500 +0.08(+15.38%)
Aug 14, 2020 0.5200 0.5200 0.4800 0.5200 1,500 +0.05(+10.64%)
Aug 11, 2020 0.4700 0.4700 0.4700 0.4700 0 +0.05(+11.90%)
Aug 10, 2020 0.4500 0.4500 0.4200 0.4200 7,000 -0.04(-8.70%)
Aug 07, 2020 0.5000 0.5000 0.4600 0.4600 44,271 -0.04(-8.00%)
Aug 06, 2020 0.5200 0.5200 0.4500 0.5000 18,000 -0.03(-5.66%)
Aug 05, 2020 0.5300 0.5300 0.5300 0.5300 2,889 +0.01(+1.92%)
Aug 04, 2020 0.5200 0.5200 0.5200 0.5200 700 +0.03(+6.12%)
Jul 31, 2020 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Jul 30, 2020 0.5800 0.5800 0.4100 0.5100 27,500 -0.09(-15.00%)
Jul 29, 2020 0.5800 0.6000 0.5800 0.6000 3,000 +0.02(+3.45%)
Jul 28, 2020 0.5500 0.5800 0.5500 0.5800 4,000 +0.03(+5.45%)
Jul 21, 2020 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jul 13, 2020 0.5300 0.5300 0.5300 0 -0.03(-5.36%)
Jul 10, 2020 0.6000 0.6000 0.5600 0.5600 3,000 -0.01(-1.75%)
Jul 09, 2020 0.6000 0.6000 0.5700 0.5700 1,828 -0.05(-8.06%)
Jul 08, 2020 0.6200 0.6200 0.6200 0.6200 2,000 +0.00(+0.00%)
Jul 02, 2020 0.6200 0.6200 0.6200 0 +0.04(+6.90%)
Jun 30, 2020 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Jun 29, 2020 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Jun 26, 2020 0.5800 0.6000 0.5800 0.6000 4,500 +0.07(+13.21%)
Jun 25, 2020 0.5300 0.5300 0.5300 0.5300 2,957 -0.02(-3.64%)
Jun 22, 2020 0.5500 0.5500 0.5500 0.5500 0 -0.07(-11.29%)
Jun 17, 2020 0.6200 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jun 16, 2020 0.6000 0.6500 0.6000 0.6000 5,000 +0.00(+0.00%)
Jun 15, 2020 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Jun 12, 2020 0.6500 0.6500 0.6000 0.6000 2,500 -0.05(-7.69%)
Jun 11, 2020 0.7000 0.7000 0.5600 0.6500 6,000 -0.05(-7.14%)
Jun 10, 2020 0.7000 0.7000 0.6400 0.7000 4,000 +0.00(+0.00%)
Jun 08, 2020 0.7000 0.7000 0.7000 0.7000 0 +0.08(+12.90%)
Jun 04, 2020 0.6200 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
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.