Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.3380 0.3380 0.2950 0.3274 90,200 -0.00(-0.79%)
May 28, 2020 0.3250 0.3352 0.3200 0.3300 113,280 -0.00(-1.46%)
May 27, 2020 0.3114 0.3350 0.3100 0.3349 175,904 +0.01(+3.05%)
May 26, 2020 0.3150 0.3350 0.3133 0.3250 57,836 -0.01(-2.90%)
May 22, 2020 0.3118 0.3400 0.3000 0.3347 224,500 +0.02(+7.97%)
May 21, 2020 0.3310 0.3310 0.3069 0.3100 119,505 -0.02(-6.91%)
May 20, 2020 0.3420 0.3420 0.3202 0.3330 274,024 -0.01(-2.60%)
May 19, 2020 0.3235 0.3419 0.3235 0.3419 361,793 +0.01(+3.61%)
May 18, 2020 0.3550 0.3600 0.3000 0.3300 223,802 +0.00(+0.03%)
May 15, 2020 0.3159 0.3354 0.2981 0.3299 462,400 +0.02(+5.74%)
May 14, 2020 0.3422 0.3422 0.3100 0.3120 270,942 -0.02(-6.73%)
May 13, 2020 0.3400 0.3487 0.3000 0.3345 237,322 -0.01(-1.62%)
May 12, 2020 0.3550 0.3550 0.3300 0.3400 240,770 +0.00(+0.00%)
May 11, 2020 0.3400 0.3500 0.2691 0.3400 336,570 +0.01(+3.66%)
May 08, 2020 0.3310 0.3550 0.2982 0.3280 334,500 -0.00(-1.09%)
May 07, 2020 0.2800 0.3409 0.2738 0.3316 956,569 +0.06(+22.81%)
May 06, 2020 0.2595 0.2796 0.2500 0.2700 170,935 +0.02(+5.88%)
May 05, 2020 0.3000 0.3000 0.2437 0.2550 94,044 +0.01(+2.00%)
May 04, 2020 0.1950 0.2800 0.1950 0.2500 230,865 +0.02(+8.70%)
May 01, 2020 0.2450 0.2517 0.2174 0.2300 57,100 -0.01(-6.12%)
Apr 30, 2020 0.2500 0.2500 0.2150 0.2450 61,829 +0.04(+16.67%)
Apr 29, 2020 0.2301 0.2301 0.2062 0.2100 48,205 +0.00(+0.00%)
Apr 28, 2020 0.1900 0.2223 0.1900 0.2100 15,905 +0.00(+2.29%)
Apr 27, 2020 0.2147 0.2156 0.1900 0.2053 18,630 +0.01(+6.76%)
Apr 24, 2020 0.2100 0.2100 0.1910 0.1923 23,100 -0.03(-12.15%)
Apr 23, 2020 0.2400 0.2480 0.1969 0.2189 22,723 -0.02(-7.95%)
Apr 22, 2020 0.2500 0.2500 0.1901 0.2378 19,400 +0.04(+19.80%)
Apr 21, 2020 0.1919 0.2150 0.1919 0.1985 24,800 -0.01(-3.92%)
Apr 20, 2020 0.1896 0.2498 0.1896 0.2066 12,000 -0.00(-1.85%)
Apr 17, 2020 0.2100 0.2200 0.1901 0.2105 15,700 +0.00(+0.24%)
Apr 16, 2020 0.2464 0.2500 0.2100 0.2100 96,350 -0.02(-10.56%)
Apr 15, 2020 0.1885 0.2499 0.1885 0.2348 28,533 +0.05(+29.01%)
Apr 14, 2020 0.1600 0.2125 0.1600 0.1820 7,500 +0.02(+13.75%)
Apr 13, 2020 0.1600 0.1748 0.1600 0.1600 7,343 -0.02(-9.50%)
Apr 09, 2020 0.1559 0.1768 0.1559 0.1768 3,500 +0.02(+13.41%)
Apr 08, 2020 0.1712 0.1712 0.1404 0.1559 12,700 -0.01(-4.00%)
Apr 07, 2020 0.1696 0.1696 0.1600 0.1624 7,900 +0.01(+8.19%)
Apr 06, 2020 0.1505 0.1621 0.1501 0.1501 20,250 +0.01(+8.06%)
Apr 03, 2020 0.1200 0.1500 0.1200 0.1389 16,300 +0.01(+7.84%)
Apr 02, 2020 0.1288 0.1288 0.1288 0.1288 125 -0.02(-14.13%)
Apr 01, 2020 0.1500 0.1500 0.1500 0.1500 1,920 +0.00(+0.00%)
Mar 31, 2020 0.1680 0.1874 0.1500 0.1500 42,700 -0.02(-14.29%)
Mar 30, 2020 0.1800 0.1878 0.1700 0.1750 15,485 -0.01(-6.96%)
Mar 27, 2020 0.1966 0.2062 0.1700 0.1881 5,900 +0.01(+7.98%)
Mar 26, 2020 0.2500 0.2500 0.1677 0.1742 19,875 -0.01(-3.22%)
Mar 25, 2020 0.1700 0.1800 0.1669 0.1800 15,645 +0.01(+6.51%)
Mar 24, 2020 0.2128 0.2128 0.1500 0.1690 15,950 -0.00(-0.59%)
Mar 23, 2020 0.1000 0.1753 0.1000 0.1700 26,332 +0.07(+69.83%)
Mar 20, 2020 0.0946 0.1467 0.0946 0.1001 8,000 +0.01(+10.61%)
Mar 19, 2020 0.0610 0.1779 0.0610 0.0905 12,360 +0.00(+0.56%)
Mar 18, 2020 0.1800 0.1800 0.0900 0.0900 73,600 -0.07(-43.57%)
Mar 17, 2020 0.1994 0.2000 0.1592 0.1595 11,320 +0.02(+12.64%)
Mar 16, 2020 0.1993 0.2560 0.1400 0.1416 22,550 -0.06(-28.48%)
Mar 13, 2020 0.1948 0.2028 0.1500 0.1980 12,500 +0.03(+20.58%)
Mar 12, 2020 0.2001 0.2650 0.1638 0.1642 49,644 -0.07(-30.07%)
Mar 11, 2020 0.2250 0.2800 0.2250 0.2348 15,538 -0.02(-6.12%)
Mar 10, 2020 0.1001 0.2995 0.1001 0.2501 49,560 -0.02(-6.19%)
Mar 09, 2020 0.2899 0.2899 0.2490 0.2666 19,004 -0.01(-2.91%)
Mar 06, 2020 0.2650 0.3564 0.2650 0.2746 29,500 -0.01(-1.93%)
Mar 05, 2020 0.2707 0.3200 0.2707 0.2800 16,794 -0.03(-9.68%)
Mar 04, 2020 0.3333 0.3406 0.3090 0.3100 6,242 -0.01(-3.70%)
Mar 03, 2020 0.3563 0.3563 0.2979 0.3219 17,665 +0.01(+3.84%)
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.