Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.7500 0.7500 0.7500 0 +0.08(+11.94%)
Dec 30, 2019 0.6700 0.7000 0.6400 0.6700 2,617,042 -0.01(-1.47%)
Dec 27, 2019 0.6800 0.6800 0.6600 0.6800 2,413,472 +0.01(+1.49%)
Dec 24, 2019 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Dec 23, 2019 0.7000 0.7000 0.6600 0.6800 2,174,108 -0.02(-2.86%)
Dec 20, 2019 0.7200 0.7300 0.6900 0.7000 1,793,661 -0.02(-2.78%)
Dec 19, 2019 0.7200 0.7600 0.7100 0.7200 2,872,202 +0.02(+2.86%)
Dec 18, 2019 0.7400 0.7400 0.7000 0.7000 3,038,087 -0.04(-5.41%)
Dec 17, 2019 0.7800 0.7900 0.7400 0.7400 1,823,955 -0.05(-6.33%)
Dec 16, 2019 0.8300 0.8400 0.7800 0.7900 1,945,561 -0.04(-4.82%)
Dec 13, 2019 0.8300 0.8600 0.8100 0.8300 3,232,918 +0.01(+1.22%)
Dec 12, 2019 0.7700 0.8400 0.7600 0.8200 3,022,411 +0.06(+7.89%)
Dec 11, 2019 0.7700 0.8100 0.7500 0.7600 2,720,776 -0.02(-2.56%)
Dec 10, 2019 0.8300 0.8300 0.7700 0.7800 1,748,505 -0.05(-6.02%)
Dec 09, 2019 0.7900 0.8300 0.7900 0.8300 2,039,570 +0.03(+3.75%)
Dec 06, 2019 0.8400 0.8500 0.7800 0.8000 2,190,008 -0.05(-5.88%)
Dec 05, 2019 0.8500 0.8700 0.8300 0.8500 1,693,202 +0.02(+2.41%)
Dec 04, 2019 0.8600 0.8800 0.8300 0.8300 2,995,030 -0.01(-1.19%)
Dec 03, 2019 0.7800 0.8600 0.7600 0.8400 3,899,083 +0.05(+6.33%)
Dec 02, 2019 0.7400 0.8100 0.7100 0.7900 3,913,560 +0.05(+6.76%)
Nov 29, 2019 0.7400 0.7500 0.7100 0.7400 1,627,422 +0.01(+1.37%)
Nov 28, 2019 0.7600 0.7600 0.7200 0.7300 1,623,783 -0.03(-3.95%)
Nov 27, 2019 0.7400 0.7800 0.7300 0.7600 3,635,865 +0.03(+4.11%)
Nov 26, 2019 0.7200 0.7700 0.7000 0.7300 11,361,337 -0.16(-17.98%)
Nov 25, 2019 1.000 1.050 0.8700 0.8900 6,070,519 -0.06(-6.32%)
Nov 22, 2019 1.200 1.230 0.9500 0.9500 13,321,003 -0.22(-18.80%)
Nov 21, 2019 0.9700 1.190 0.9700 1.170 13,996,248 +0.28(+31.46%)
Nov 20, 2019 0.7700 0.9300 0.7700 0.8900 6,947,723 +0.16(+21.92%)
Nov 19, 2019 0.6600 0.7500 0.6500 0.7300 5,707,244 +0.08(+12.31%)
Nov 18, 2019 0.7200 0.7400 0.6200 0.6500 5,599,103 -0.05(-7.14%)
Nov 15, 2019 0.7200 0.8000 0.7000 0.7000 5,989,180 -0.13(-15.66%)
Nov 14, 2019 0.9400 1.000 0.8200 0.8300 5,482,503 -0.09(-9.78%)
Nov 13, 2019 0.9800 0.9800 0.9200 0.9200 1,199,701 -0.05(-5.15%)
Nov 12, 2019 1.000 1.030 0.9400 0.9700 2,076,477 -0.06(-5.83%)
Nov 11, 2019 1.040 1.040 0.9700 1.030 1,666,993 +0.00(+0.00%)
Nov 08, 2019 0.9300 1.050 0.9300 1.030 3,213,258 +0.11(+11.96%)
Nov 07, 2019 1.010 1.030 0.9200 0.9200 2,684,966 -0.08(-8.00%)
Nov 06, 2019 1.050 1.070 1.000 1.000 1,693,996 -0.06(-5.66%)
Nov 05, 2019 1.080 1.110 1.030 1.060 1,496,332 -0.03(-2.75%)
Nov 04, 2019 1.150 1.170 1.060 1.090 2,836,176 -0.04(-3.54%)
Nov 01, 2019 1.000 1.180 0.9800 1.130 5,382,551 +0.11(+10.78%)
Oct 31, 2019 0.9600 1.040 0.9100 1.020 2,377,083 +0.05(+5.15%)
Oct 30, 2019 1.000 1.000 0.9300 0.9700 1,202,743 -0.01(-1.02%)
Oct 29, 2019 1.040 1.040 0.9700 0.9800 2,233,610 -0.07(-6.67%)
Oct 28, 2019 1.080 1.110 1.040 1.050 1,610,581 -0.04(-3.67%)
Oct 25, 2019 1.110 1.120 1.050 1.090 2,687,943 -0.06(-5.22%)
Oct 24, 2019 1.150 1.190 1.100 1.150 1,285,431 -0.01(-0.86%)
Oct 23, 2019 1.100 1.180 1.060 1.160 2,157,212 +0.06(+5.45%)
Oct 22, 2019 1.150 1.170 1.070 1.100 3,148,987 -0.05(-4.35%)
Oct 21, 2019 1.140 1.180 1.010 1.150 4,718,376 -0.04(-3.36%)
Oct 18, 2019 1.430 1.430 1.160 1.190 6,949,856 -0.20(-14.39%)
Oct 17, 2019 1.320 1.440 1.300 1.390 2,623,782 +0.11(+8.59%)
Oct 16, 2019 1.390 1.390 1.250 1.280 1,941,321 -0.05(-3.76%)
Oct 15, 2019 1.230 1.360 1.210 1.330 3,576,667 +0.14(+11.76%)
Oct 11, 2019 1.190 1.190 1.190 0 +0.08(+7.21%)
Oct 10, 2019 1.250 1.250 1.090 1.110 10,734,275 -0.32(-22.38%)
Oct 09, 2019 1.340 1.570 1.310 1.430 8,724,279 -0.30(-17.34%)
Oct 08, 2019 1.820 1.830 1.700 1.730 2,916,090 -0.09(-4.95%)
Oct 07, 2019 1.980 1.980 1.810 1.820 1,727,682 -0.15(-7.61%)
Oct 04, 2019 2.050 2.060 1.970 1.970 1,371,560 -0.06(-2.96%)
Oct 03, 2019 2.020 2.050 1.930 2.030 2,577,060 +0.05(+2.53%)
Oct 02, 2019 1.880 2.060 1.730 1.980 5,077,544 +0.09(+4.76%)
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.