Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.6900 0.6900 0.6500 0.6601 350,000 -0.01(-1.48%)
Jan 30, 2020 0.7038 0.7100 0.6500 0.6700 306,997 -0.04(-5.46%)
Jan 29, 2020 0.7100 0.7299 0.7000 0.7087 182,683 +0.02(+2.71%)
Jan 28, 2020 0.6900 0.7000 0.6700 0.6900 311,772 +0.01(+1.47%)
Jan 27, 2020 0.6900 0.7000 0.6500 0.6800 483,082 -0.02(-2.35%)
Jan 24, 2020 0.7150 0.7470 0.6834 0.6964 452,400 -0.03(-4.64%)
Jan 23, 2020 0.7400 0.7471 0.7100 0.7303 434,206 +0.00(+0.07%)
Jan 22, 2020 0.7600 0.7800 0.7003 0.7298 783,856 -0.04(-5.67%)
Jan 21, 2020 0.7800 0.7827 0.7701 0.7737 482,335 -0.01(-1.15%)
Jan 17, 2020 0.7800 0.8300 0.7700 0.7827 687,600 +0.00(+0.63%)
Jan 16, 2020 0.7559 0.7900 0.7400 0.7778 441,737 +0.02(+2.40%)
Jan 15, 2020 0.7713 0.7900 0.7562 0.7596 350,915 -0.01(-1.35%)
Jan 14, 2020 0.7604 0.7900 0.7201 0.7700 589,509 +0.00(+0.00%)
Jan 13, 2020 0.8300 0.8300 0.7500 0.7700 608,541 -0.01(-1.69%)
Jan 10, 2020 0.8000 0.8010 0.7701 0.7832 442,500 -0.00(-0.23%)
Jan 09, 2020 0.8161 0.8245 0.7833 0.7850 549,901 -0.02(-1.88%)
Jan 08, 2020 0.7800 0.8200 0.7800 0.8000 834,867 -0.02(-2.01%)
Jan 07, 2020 0.9000 0.9000 0.7930 0.8164 1,326,548 -0.07(-8.18%)
Jan 06, 2020 0.8500 0.9900 0.8365 0.8891 2,417,099 +0.05(+6.29%)
Jan 03, 2020 0.7900 0.8478 0.7701 0.8365 1,889,500 +0.09(+11.53%)
Jan 02, 2020 0.6800 0.7600 0.6800 0.7500 992,775 +0.05(+7.08%)
Dec 31, 2019 0.6900 0.7400 0.6730 0.7004 909,200 +0.01(+1.68%)
Dec 30, 2019 0.6675 0.7300 0.6600 0.6888 1,458,472 +0.03(+4.10%)
Dec 27, 2019 0.6677 0.6990 0.6500 0.6617 913,200 -0.02(-2.69%)
Dec 26, 2019 0.7400 0.7500 0.6500 0.6800 1,512,176 -0.04(-6.05%)
Dec 24, 2019 0.6900 0.7400 0.6900 0.7238 1,584,100 +0.05(+8.03%)
Dec 23, 2019 0.5900 0.6800 0.5800 0.6700 1,902,044 +0.08(+13.75%)
Dec 20, 2019 0.5700 0.5946 0.5600 0.5890 1,066,400 +0.03(+5.18%)
Dec 19, 2019 0.5500 0.5700 0.5200 0.5600 983,882 +0.04(+7.69%)
Dec 18, 2019 0.5000 0.5300 0.5000 0.5200 974,106 +0.02(+2.97%)
Dec 17, 2019 0.5060 0.5100 0.5000 0.5050 592,145 -0.00(-0.86%)
Dec 16, 2019 0.5100 0.5200 0.5052 0.5094 745,322 -0.00(-0.14%)
Dec 13, 2019 0.5250 0.5250 0.5051 0.5101 480,400 -0.01(-1.14%)
Dec 12, 2019 0.5200 0.5250 0.5058 0.5160 577,570 -0.00(-0.77%)
Dec 11, 2019 0.5300 0.5400 0.5100 0.5200 651,701 -0.01(-1.89%)
Dec 10, 2019 0.5200 0.5300 0.5000 0.5300 1,123,019 +0.00(+0.00%)
Dec 09, 2019 0.5600 0.5600 0.5200 0.5300 1,029,880 -0.02(-4.23%)
Dec 06, 2019 0.5500 0.5700 0.5500 0.5534 854,500 +0.00(+0.62%)
Dec 05, 2019 0.5700 0.5800 0.5500 0.5500 1,025,531 -0.02(-3.51%)
Dec 04, 2019 0.5800 0.5800 0.5600 0.5700 962,029 -0.01(-1.02%)
Dec 03, 2019 0.5870 0.5900 0.5650 0.5759 885,220 -0.02(-2.77%)
Dec 02, 2019 0.5800 0.6000 0.5602 0.5923 1,506,176 +0.01(+1.65%)
Nov 29, 2019 0.6400 0.6400 0.5750 0.5827 1,119,000 -0.04(-6.02%)
Nov 27, 2019 0.5800 0.6400 0.5600 0.6200 2,286,500 +0.04(+6.90%)
Nov 26, 2019 0.6000 0.6199 0.5500 0.5800 4,591,097 -0.04(-6.45%)
Nov 25, 2019 0.6000 0.7500 0.5400 0.6200 9,831,816 -0.64(-50.79%)
Nov 22, 2019 1.090 1.440 1.060 1.260 5,005,600 +0.19(+17.76%)
Nov 21, 2019 1.060 1.110 1.010 1.070 1,086,382 -0.01(-0.93%)
Nov 20, 2019 0.9700 1.080 0.9600 1.080 3,094,381 +0.13(+13.68%)
Nov 19, 2019 0.8700 0.9600 0.8600 0.9500 1,167,187 +0.08(+9.18%)
Nov 18, 2019 0.8700 0.8989 0.8031 0.8701 1,219,944 +0.00(+0.28%)
Nov 15, 2019 0.8800 0.9000 0.8500 0.8677 1,230,300 -0.06(-6.70%)
Nov 14, 2019 0.9300 0.9600 0.9000 0.9300 843,161 -0.02(-2.11%)
Nov 13, 2019 0.8800 0.9700 0.7900 0.9500 1,747,678 +0.03(+3.26%)
Nov 12, 2019 1.000 1.000 0.8800 0.9200 2,118,366 -0.06(-6.12%)
Nov 11, 2019 1.050 1.060 0.9300 0.9800 2,105,246 -0.03(-2.97%)
Nov 08, 2019 0.8600 1.080 0.8310 1.010 4,650,000 +0.12(+13.48%)
Nov 07, 2019 0.9000 0.9400 0.8500 0.8900 2,044,103 -0.07(-7.29%)
Nov 06, 2019 0.8000 1.040 0.7810 0.9600 6,340,802 +0.20(+26.32%)
Nov 05, 2019 0.7420 0.7700 0.7007 0.7600 2,127,700 +0.03(+4.11%)
Nov 04, 2019 0.7800 0.7900 0.7100 0.7300 1,897,195 -0.00(-0.54%)
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.