Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.3150 0.3219 0.2950 0.3146 565,675 +0.01(+4.87%)
Mar 30, 2020 0.3600 0.3600 0.2919 0.3000 1,451,463 -0.02(-6.07%)
Mar 27, 2020 0.3860 0.3860 0.3180 0.3194 913,200 -0.05(-12.49%)
Mar 26, 2020 0.3930 0.4159 0.3563 0.3650 925,768 +0.02(+4.67%)
Mar 25, 2020 0.2970 0.3843 0.2970 0.3487 1,330,565 +0.04(+12.85%)
Mar 24, 2020 0.3560 0.3560 0.2934 0.3090 763,890 +0.00(+1.34%)
Mar 23, 2020 0.3490 0.3579 0.2840 0.3049 733,043 -0.03(-7.80%)
Mar 20, 2020 0.4000 0.4000 0.3201 0.3307 2,869,900 -0.01(-2.74%)
Mar 19, 2020 0.3108 0.3497 0.2720 0.3400 833,764 +0.04(+14.86%)
Mar 18, 2020 0.3510 0.4049 0.2650 0.2960 1,879,964 -0.11(-27.80%)
Mar 17, 2020 0.4440 0.4900 0.3900 0.4100 576,943 -0.02(-4.98%)
Mar 16, 2020 0.6000 0.6000 0.4294 0.4315 871,624 -0.14(-24.10%)
Mar 13, 2020 0.4745 0.5685 0.4733 0.5685 823,600 +0.11(+23.59%)
Mar 12, 2020 0.6000 0.6000 0.4600 0.4600 784,313 -0.14(-23.27%)
Mar 11, 2020 0.6223 0.6501 0.5843 0.5995 409,930 -0.02(-3.18%)
Mar 10, 2020 0.6320 0.6924 0.6050 0.6192 194,666 -0.02(-3.10%)
Mar 09, 2020 0.6050 0.6544 0.5882 0.6390 684,607 -0.04(-6.08%)
Mar 06, 2020 0.7130 0.7130 0.6600 0.6804 483,700 -0.02(-3.41%)
Mar 05, 2020 0.7600 0.7600 0.6995 0.7044 285,650 -0.05(-6.70%)
Mar 04, 2020 0.8004 0.8008 0.7511 0.7550 406,011 -0.01(-1.01%)
Mar 03, 2020 0.8450 0.8450 0.7500 0.7627 295,636 -0.04(-5.16%)
Mar 02, 2020 0.7770 0.8100 0.7300 0.8042 608,777 +0.08(+11.79%)
Feb 28, 2020 0.8000 0.8071 0.7100 0.7194 949,000 -0.13(-15.36%)
Feb 27, 2020 0.9000 0.9000 0.8000 0.8500 639,071 -0.05(-5.28%)
Feb 26, 2020 0.9210 0.9217 0.8850 0.8974 320,644 -0.00(-0.29%)
Feb 25, 2020 0.8940 0.9845 0.8880 0.9000 418,792 -0.02(-2.12%)
Feb 24, 2020 0.9500 0.9500 0.8611 0.9195 1,006,063 -0.03(-3.21%)
Feb 21, 2020 1.050 1.070 0.9414 0.9500 655,200 -0.10(-9.53%)
Feb 20, 2020 1.084 1.109 1.050 1.050 271,006 -0.05(-4.54%)
Feb 19, 2020 1.116 1.180 1.090 1.100 263,975 -0.01(-1.35%)
Feb 18, 2020 1.400 1.400 1.070 1.115 1,203,956 -0.12(-10.08%)
Feb 14, 2020 1.247 1.305 1.190 1.240 465,900 -0.04(-3.23%)
Feb 13, 2020 1.150 1.281 1.080 1.281 833,152 +0.10(+8.52%)
Feb 12, 2020 1.071 1.181 1.060 1.181 2,167,381 +0.12(+11.19%)
Feb 11, 2020 1.150 1.160 1.050 1.062 2,912,687 -0.05(-4.32%)
Feb 10, 2020 1.120 1.150 1.105 1.110 158,054 +0.00(+0.34%)
Feb 07, 2020 1.030 1.130 1.030 1.106 628,200 +0.03(+2.43%)
Feb 06, 2020 1.020 1.150 1.020 1.080 241,372 -0.02(-1.82%)
Feb 05, 2020 1.130 1.151 1.062 1.100 610,747 -0.07(-5.98%)
Feb 04, 2020 0.9900 1.170 0.9812 1.170 2,749,637 +0.19(+19.39%)
Feb 03, 2020 0.9203 0.9800 0.9190 0.9800 173,543 +0.06(+6.04%)
Jan 31, 2020 0.9412 0.9770 0.9215 0.9242 140,100 -0.02(-1.68%)
Jan 30, 2020 0.9360 0.9750 0.9360 0.9400 202,189 -0.02(-2.08%)
Jan 29, 2020 0.9930 1.000 0.9457 0.9600 327,377 -0.02(-2.04%)
Jan 28, 2020 0.9059 0.9850 0.8918 0.9800 190,059 +0.07(+7.69%)
Jan 27, 2020 0.8900 0.9450 0.8800 0.9100 640,284 -0.03(-2.73%)
Jan 24, 2020 0.9518 0.9573 0.9103 0.9355 372,500 +0.00(+0.43%)
Jan 23, 2020 1.010 1.010 0.9200 0.9315 711,894 -0.03(-3.12%)
Jan 22, 2020 1.010 1.100 0.9600 0.9615 1,202,713 -0.02(-1.99%)
Jan 21, 2020 0.9250 1.000 0.9060 0.9810 1,569,616 +0.13(+14.78%)
Jan 17, 2020 0.9455 0.9739 0.8500 0.8547 3,058,200 -0.08(-8.10%)
Jan 16, 2020 1.050 1.050 0.8500 0.9300 3,542,017 -0.44(-32.12%)
Jan 15, 2020 1.370 1.388 1.370 1.370 122,729 +0.00(+0.00%)
Jan 14, 2020 1.352 1.375 1.350 1.370 160,510 +0.00(+0.00%)
Jan 13, 2020 1.400 1.400 1.370 1.370 376,261 -0.02(-1.44%)
Jan 10, 2020 1.427 1.430 1.380 1.390 91,700 -0.03(-2.11%)
Jan 09, 2020 1.416 1.430 1.400 1.420 109,074 -0.00(-0.23%)
Jan 08, 2020 1.450 1.450 1.420 1.423 398,045 -0.05(-3.18%)
Jan 07, 2020 1.456 1.480 1.450 1.470 238,573 +0.00(+0.00%)
Jan 06, 2020 1.530 1.530 1.460 1.470 198,022 -0.02(-1.34%)
Jan 03, 2020 1.490 1.500 1.490 1.490 106,500 -0.01(-0.67%)
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.