Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.4936 0.5000 0.4750 0.4931 419,500 +0.00(+0.63%)
May 28, 2020 0.4600 0.5100 0.4600 0.4900 1,091,843 -0.01(-2.49%)
May 27, 2020 0.5125 0.5300 0.5000 0.5025 1,432,325 -0.00(-0.10%)
May 26, 2020 0.5200 0.5294 0.4902 0.5030 1,552,853 -0.03(-4.88%)
May 22, 2020 0.4800 0.5565 0.4691 0.5288 4,728,600 +0.06(+13.62%)
May 21, 2020 0.4600 0.4785 0.4551 0.4654 699,139 -0.00(-0.98%)
May 20, 2020 0.4700 0.4700 0.4500 0.4700 1,326,558 -0.00(-0.91%)
May 19, 2020 0.5000 0.5010 0.4525 0.4743 3,216,537 -0.10(-16.79%)
May 18, 2020 0.5800 0.6100 0.5500 0.5700 3,259,179 +0.04(+6.90%)
May 15, 2020 0.5550 0.5700 0.5201 0.5332 1,371,100 -0.02(-4.20%)
May 14, 2020 0.6000 0.6126 0.5402 0.5566 1,681,545 -0.02(-3.08%)
May 13, 2020 0.5500 0.6493 0.5400 0.5743 6,735,198 +0.05(+10.44%)
May 12, 2020 0.5800 0.5800 0.5086 0.5200 2,961,206 +0.01(+1.74%)
May 11, 2020 0.4700 0.5300 0.4698 0.5111 1,425,004 +0.01(+1.47%)
May 08, 2020 0.5000 0.5198 0.4602 0.5037 1,543,000 +0.00(+0.74%)
May 07, 2020 0.4700 0.5800 0.4700 0.5000 6,635,780 +0.04(+8.89%)
May 06, 2020 0.4435 0.4698 0.4302 0.4592 826,206 +0.02(+4.36%)
May 05, 2020 0.4700 0.4700 0.4400 0.4400 948,735 -0.03(-5.72%)
May 04, 2020 0.4900 0.4900 0.4546 0.4667 603,095 -0.02(-4.17%)
May 01, 2020 0.5205 0.5298 0.4550 0.4870 1,615,900 -0.03(-6.35%)
Apr 30, 2020 0.5400 0.5500 0.5000 0.5200 1,861,310 +0.03(+6.12%)
Apr 29, 2020 0.4600 0.5000 0.4400 0.4900 2,209,518 +0.04(+8.05%)
Apr 28, 2020 0.4050 0.4800 0.4050 0.4535 1,727,242 +0.04(+10.61%)
Apr 27, 2020 0.4300 0.4300 0.3900 0.4100 793,014 +0.02(+6.03%)
Apr 24, 2020 0.3750 0.4270 0.3610 0.3867 1,986,700 +0.02(+5.14%)
Apr 23, 2020 0.3494 0.3750 0.3425 0.3678 1,323,514 +0.02(+5.09%)
Apr 22, 2020 0.3300 0.3600 0.3300 0.3500 1,300,502 +0.02(+5.74%)
Apr 21, 2020 0.3550 0.3698 0.3163 0.3310 2,922,930 -0.01(-2.65%)
Apr 20, 2020 0.3500 0.3590 0.3300 0.3400 1,150,501 -0.01(-2.86%)
Apr 17, 2020 0.3600 0.3600 0.3300 0.3500 1,027,500 -0.01(-1.41%)
Apr 16, 2020 0.3607 0.3650 0.3406 0.3550 937,769 -0.00(-1.31%)
Apr 15, 2020 0.3830 0.3830 0.3500 0.3597 725,759 -0.02(-4.08%)
Apr 14, 2020 0.3550 0.3840 0.3521 0.3750 1,803,772 +0.02(+5.63%)
Apr 13, 2020 0.3500 0.3599 0.3401 0.3550 1,593,244 +0.01(+1.43%)
Apr 09, 2020 0.3500 0.3550 0.3400 0.3500 1,948,300 +0.00(+0.00%)
Apr 08, 2020 0.3600 0.3800 0.3400 0.3500 1,711,954 -0.01(-2.18%)
Apr 07, 2020 0.4000 0.4000 0.3502 0.3578 856,481 -0.01(-3.30%)
Apr 06, 2020 0.3500 0.4000 0.3500 0.3700 872,761 +0.03(+8.82%)
Apr 03, 2020 0.3600 0.3800 0.3200 0.3400 987,900 -0.03(-8.11%)
Apr 02, 2020 0.4400 0.4400 0.3650 0.3700 817,713 -0.05(-11.57%)
Apr 01, 2020 0.3979 0.4800 0.3682 0.4184 4,209,921 +0.06(+17.10%)
Mar 31, 2020 0.4000 0.4000 0.3450 0.3573 560,039 -0.01(-2.14%)
Mar 30, 2020 0.3500 0.3845 0.3310 0.3651 482,907 -0.00(-0.25%)
Mar 27, 2020 0.4000 0.4069 0.3600 0.3660 809,700 -0.04(-10.73%)
Mar 26, 2020 0.4400 0.4400 0.4000 0.4100 658,661 -0.03(-5.75%)
Mar 25, 2020 0.4200 0.4490 0.3900 0.4350 1,440,457 +0.04(+11.54%)
Mar 24, 2020 0.3700 0.3900 0.3400 0.3900 1,468,100 +0.03(+8.33%)
Mar 23, 2020 0.3500 0.3700 0.3200 0.3600 1,006,642 +0.01(+3.99%)
Mar 20, 2020 0.3360 0.3490 0.3110 0.3462 399,100 +0.02(+5.84%)
Mar 19, 2020 0.3176 0.3600 0.3102 0.3271 632,306 -0.00(-0.88%)
Mar 18, 2020 0.3600 0.4000 0.2700 0.3300 1,411,826 -0.02(-5.71%)
Mar 17, 2020 0.3500 0.3600 0.3200 0.3500 478,830 +0.01(+3.86%)
Mar 16, 2020 0.3700 0.3700 0.3300 0.3370 527,941 -0.03(-8.97%)
Mar 13, 2020 0.3600 0.5000 0.3501 0.3702 910,300 +0.02(+4.69%)
Mar 12, 2020 0.4000 0.4100 0.3500 0.3536 986,876 -0.05(-11.60%)
Mar 11, 2020 0.4800 0.4900 0.4000 0.4000 883,418 -0.07(-15.24%)
Mar 10, 2020 0.4600 0.5000 0.4599 0.4719 274,264 +0.00(+0.40%)
Mar 09, 2020 0.5000 0.5000 0.4503 0.4700 470,831 -0.04(-8.47%)
Mar 06, 2020 0.5406 0.5600 0.5100 0.5135 375,700 -0.02(-4.00%)
Mar 05, 2020 0.5700 0.5700 0.5215 0.5349 357,291 -0.02(-3.93%)
Mar 04, 2020 0.5438 0.5700 0.5230 0.5568 375,544 +0.01(+2.39%)
Mar 03, 2020 0.5021 0.5599 0.5000 0.5438 441,822 -0.01(-2.33%)
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.