Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.6096 0.6935 0.5958 0.6849 5,109,961 +0.05(+7.88%)
Feb 27, 2020 0.6544 0.6642 0.5958 0.6349 3,184,459 -0.05(-7.14%)
Feb 26, 2020 0.6447 0.7326 0.6447 0.6837 6,192,496 +0.06(+8.95%)
Feb 25, 2020 0.7521 0.7521 0.6251 0.6276 8,554,324 -0.11(-15.47%)
Feb 24, 2020 0.7717 0.7814 0.7423 0.7424 4,987,782 -0.06(-7.33%)
Feb 21, 2020 0.8693 0.8693 0.7922 0.8011 5,101,771 -0.08(-9.31%)
Feb 20, 2020 0.9279 1.006 0.8775 0.8834 10,232,733 +0.08(+10.29%)
Feb 19, 2020 0.8303 0.8447 0.8009 0.8009 4,672,643 -0.01(-1.20%)
Feb 18, 2020 0.8693 0.8693 0.7814 0.8107 4,521,296 -0.07(-8.46%)
Feb 14, 2020 0.9329 0.9475 0.8694 0.8856 6,564,056 -0.05(-5.06%)
Feb 13, 2020 0.9768 1.006 0.9274 0.9328 7,115,909 -0.08(-8.17%)
Feb 12, 2020 0.8693 1.074 0.8595 1.016 12,212,324 +0.23(+30.00%)
Feb 11, 2020 0.8107 0.8302 0.7619 0.7814 5,128,626 -0.01(-0.83%)
Feb 10, 2020 0.7968 0.8192 0.7550 0.7880 4,526,124 -0.01(-0.74%)
Feb 07, 2020 0.7941 0.8291 0.7428 0.7938 3,812,404 -0.01(-0.72%)
Feb 06, 2020 0.8302 0.8400 0.7919 0.7996 2,167,360 -0.03(-3.75%)
Feb 05, 2020 0.7827 0.8477 0.7814 0.8307 3,626,446 +0.07(+9.74%)
Feb 04, 2020 0.7801 0.8058 0.7336 0.7570 3,342,432 -0.00(-0.64%)
Feb 03, 2020 0.7814 0.7814 0.7423 0.7619 3,371,460 -0.03(-3.44%)
Jan 31, 2020 0.8107 0.8263 0.7623 0.7890 5,003,998 -0.04(-4.96%)
Jan 30, 2020 0.8302 0.8337 0.7716 0.8302 5,373,941 -0.00(-0.01%)
Jan 29, 2020 0.8791 0.8888 0.7912 0.8303 7,534,966 -0.05(-5.55%)
Jan 28, 2020 0.8849 0.9250 0.8791 0.8792 3,647,673 +0.01(+0.77%)
Jan 27, 2020 0.9028 0.9152 0.8446 0.8724 5,870,908 -0.07(-7.23%)
Jan 24, 2020 0.9475 0.9562 0.8986 0.9404 4,644,032 -0.01(-0.74%)
Jan 23, 2020 0.9377 0.9572 0.9182 0.9475 3,515,455 +0.00(+0.00%)
Jan 22, 2020 0.9963 1.006 0.9377 0.9475 4,197,196 -0.04(-3.96%)
Jan 21, 2020 1.035 1.035 0.9865 0.9865 2,326,905 -0.05(-4.72%)
Jan 17, 2020 1.094 1.094 1.035 1.035 2,396,087 -0.04(-3.64%)
Jan 16, 2020 1.094 1.123 1.065 1.074 2,481,882 +0.00(+0.00%)
Jan 15, 2020 1.094 1.123 1.065 1.074 2,554,149 -0.02(-1.79%)
Jan 14, 2020 1.094 1.104 1.045 1.094 5,079,219 -0.03(-2.61%)
Jan 13, 2020 1.123 1.133 1.065 1.123 1,744,782 -0.01(-0.86%)
Jan 10, 2020 1.240 1.245 1.104 1.133 3,741,046 -0.10(-7.94%)
Jan 09, 2020 1.260 1.270 1.172 1.231 3,612,953 -0.04(-3.08%)
Jan 08, 2020 1.426 1.436 1.231 1.270 3,155,263 -0.12(-8.45%)
Jan 07, 2020 1.514 1.514 1.348 1.387 4,355,480 -0.12(-7.79%)
Jan 06, 2020 1.397 1.543 1.367 1.504 6,367,951 +0.17(+12.41%)
Jan 03, 2020 1.338 1.338 1.270 1.338 5,251,552 +0.09(+7.03%)
Jan 02, 2020 1.211 1.250 1.172 1.250 4,666,740 +0.06(+4.92%)
Dec 31, 2019 1.182 1.231 1.172 1.192 4,673,313 +0.01(+0.83%)
Dec 30, 2019 1.231 1.260 1.182 1.182 3,926,973 -0.05(-3.97%)
Dec 27, 2019 1.309 1.328 1.201 1.231 4,488,006 -0.08(-5.97%)
Dec 26, 2019 1.319 1.338 1.284 1.309 2,830,230 +0.03(+2.29%)
Dec 24, 2019 1.182 1.319 1.182 1.280 3,639,793 +0.10(+8.26%)
Dec 23, 2019 1.192 1.211 1.143 1.182 4,318,823 +0.01(+0.83%)
Dec 20, 2019 1.162 1.182 1.114 1.172 11,416,636 +0.02(+1.69%)
Dec 19, 2019 1.055 1.192 1.055 1.153 8,040,726 +0.10(+9.26%)
Dec 18, 2019 0.9182 1.074 0.9084 1.055 10,259,646 +0.14(+15.61%)
Dec 17, 2019 0.9328 0.9476 0.9113 0.9125 6,202,467 -0.01(-0.62%)
Dec 16, 2019 0.9084 0.9963 0.9084 0.9182 6,574,310 +0.01(+0.79%)
Dec 13, 2019 0.9377 0.9485 0.8791 0.9109 6,518,088 -0.03(-2.85%)
Dec 12, 2019 0.9963 1.001 0.9377 0.9377 10,817,548 -0.07(-6.80%)
Dec 11, 2019 1.006 1.021 0.9963 1.006 3,499,940 -0.02(-1.91%)
Dec 10, 2019 1.084 1.084 0.9670 1.026 9,107,856 -0.06(-5.40%)
Dec 09, 2019 1.055 1.114 1.055 1.084 4,473,357 +0.01(+0.91%)
Dec 06, 2019 1.016 1.084 1.016 1.074 6,695,409 +0.02(+1.85%)
Dec 05, 2019 1.055 1.065 1.026 1.055 4,619,315 +0.02(+1.89%)
Dec 04, 2019 1.045 1.084 1.026 1.035 7,388,429 +0.01(+0.95%)
Dec 03, 2019 0.9963 1.045 0.9865 1.026 4,261,541 +0.01(+0.96%)
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.