Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.0042 0.0043 0.0038 0.0039 44,083,700 -0.00(-4.88%)
Nov 27, 2020 0.0039 0.0043 0.0038 0.0041 18,663,900 +0.00(+2.50%)
Nov 25, 2020 0.0039 0.0040 0.0037 0.0040 33,648,500 +0.00(+5.26%)
Nov 24, 2020 0.0037 0.0042 0.0036 0.0038 34,144,824 -0.00(-2.56%)
Nov 23, 2020 0.0039 0.0041 0.0036 0.0039 26,466,736 +0.00(+0.00%)
Nov 20, 2020 0.0040 0.0042 0.0038 0.0039 34,491,400 +0.00(+0.00%)
Nov 19, 2020 0.0041 0.0043 0.0037 0.0039 17,786,788 -0.00(-4.88%)
Nov 18, 2020 0.0041 0.0044 0.0039 0.0041 20,537,152 +0.00(+0.00%)
Nov 17, 2020 0.0044 0.0045 0.0039 0.0041 23,691,570 -0.00(-4.65%)
Nov 16, 2020 0.0042 0.0045 0.0041 0.0043 21,940,962 -0.00(-2.27%)
Nov 13, 2020 0.0040 0.0045 0.0040 0.0044 15,022,800 +0.00(+4.76%)
Nov 12, 2020 0.0045 0.0048 0.0040 0.0042 15,817,720 -0.00(-2.33%)
Nov 11, 2020 0.0048 0.0048 0.0040 0.0043 28,710,052 -0.00(-8.51%)
Nov 10, 2020 0.0055 0.0055 0.0045 0.0047 37,268,032 -0.00(-4.08%)
Nov 09, 2020 0.0050 0.0055 0.0047 0.0049 82,002,216 +0.00(+4.26%)
Nov 06, 2020 0.0046 0.0055 0.0043 0.0047 143,342,800 +0.00(+6.82%)
Nov 05, 2020 0.0039 0.0046 0.0039 0.0044 52,239,420 +0.00(+12.82%)
Nov 04, 2020 0.0040 0.0040 0.0036 0.0039 13,854,028 +0.00(+0.00%)
Nov 03, 2020 0.0036 0.0039 0.0035 0.0039 13,543,358 +0.00(+8.33%)
Nov 02, 2020 0.0037 0.0037 0.0035 0.0036 8,963,330 +0.00(+0.00%)
Oct 30, 2020 0.0037 0.0037 0.0035 0.0036 9,122,200 -0.00(-2.70%)
Oct 29, 2020 0.0036 0.0037 0.0035 0.0037 10,629,831 +0.00(+2.78%)
Oct 28, 2020 0.0034 0.0037 0.0034 0.0036 18,024,036 +0.00(+5.88%)
Oct 27, 2020 0.0034 0.0036 0.0034 0.0034 6,624,181 -0.00(-2.86%)
Oct 26, 2020 0.0034 0.0040 0.0034 0.0035 16,608,273 -0.00(-2.78%)
Oct 23, 2020 0.0038 0.0038 0.0034 0.0036 20,594,098 +0.00(+0.00%)
Oct 22, 2020 0.0034 0.0036 0.0034 0.0036 16,532,061 +0.00(+2.86%)
Oct 21, 2020 0.0034 0.0036 0.0034 0.0035 18,495,766 +0.00(+2.94%)
Oct 20, 2020 0.0033 0.0036 0.0033 0.0034 15,388,898 +0.00(+0.00%)
Oct 19, 2020 0.0034 0.0037 0.0034 0.0034 17,460,992 -0.00(-2.86%)
Oct 16, 2020 0.0036 0.0037 0.0032 0.0035 31,545,400 -0.00(-2.78%)
Oct 15, 2020 0.0035 0.0037 0.0034 0.0036 11,869,616 +0.00(+0.00%)
Oct 14, 2020 0.0038 0.0038 0.0035 0.0036 12,089,595 +0.00(+2.86%)
Oct 13, 2020 0.0035 0.0037 0.0035 0.0035 14,922,952 +0.00(+0.00%)
Oct 12, 2020 0.0035 0.0038 0.0035 0.0035 12,219,420 -0.00(-5.41%)
Oct 09, 2020 0.0037 0.0038 0.0035 0.0037 21,136,900 +0.00(+2.78%)
Oct 08, 2020 0.0036 0.0038 0.0035 0.0036 14,956,153 +0.00(+0.00%)
Oct 07, 2020 0.0035 0.0039 0.0035 0.0036 17,685,572 -0.00(-2.70%)
Oct 06, 2020 0.0035 0.0038 0.0035 0.0037 16,685,998 +0.00(+0.00%)
Oct 05, 2020 0.0036 0.0038 0.0036 0.0037 17,405,716 +0.00(+2.78%)
Oct 02, 2020 0.0036 0.0038 0.0036 0.0036 8,518,400 -0.00(-2.70%)
Oct 01, 2020 0.0038 0.0038 0.0036 0.0037 12,547,524 +0.00(+0.00%)
Sep 30, 2020 0.0035 0.0038 0.0035 0.0037 8,478,234 +0.00(+2.78%)
Sep 29, 2020 0.0036 0.0040 0.0036 0.0036 10,399,062 -0.00(-5.26%)
Sep 28, 2020 0.0037 0.0038 0.0036 0.0038 16,539,070 +0.00(+5.56%)
Sep 25, 2020 0.0035 0.0040 0.0034 0.0036 36,045,600 +0.00(+0.00%)
Sep 24, 2020 0.0036 0.0039 0.0035 0.0036 21,574,528 +0.00(+2.86%)
Sep 23, 2020 0.0035 0.0040 0.0035 0.0035 19,805,134 -0.00(-2.78%)
Sep 22, 2020 0.0037 0.0040 0.0036 0.0036 17,655,332 -0.00(-2.70%)
Sep 21, 2020 0.0036 0.0039 0.0036 0.0037 20,060,496 -0.00(-2.63%)
Sep 18, 2020 0.0038 0.0041 0.0036 0.0038 17,476,300 -0.00(-2.56%)
Sep 17, 2020 0.0042 0.0042 0.0038 0.0039 17,014,112 -0.00(-4.88%)
Sep 16, 2020 0.0040 0.0043 0.0039 0.0041 15,227,116 +0.00(+5.13%)
Sep 15, 2020 0.0037 0.0046 0.0037 0.0039 35,686,908 +0.00(+8.33%)
Sep 14, 2020 0.0038 0.0039 0.0035 0.0036 20,534,896 -0.00(-5.26%)
Sep 11, 2020 0.0038 0.0038 0.0035 0.0038 36,034,900 +0.00(+2.70%)
Sep 10, 2020 0.0039 0.0041 0.0037 0.0037 36,878,172 -0.00(-9.76%)
Sep 09, 2020 0.0042 0.0044 0.0038 0.0041 52,099,316 -0.00(-2.38%)
Sep 08, 2020 0.0042 0.0043 0.0041 0.0042 26,420,824 -0.00(-2.33%)
Sep 04, 2020 0.0048 0.0048 0.0042 0.0043 21,897,400 -0.00(-2.27%)
Sep 03, 2020 0.0043 0.0045 0.0042 0.0044 24,308,308 +0.00(+4.76%)
Sep 02, 2020 0.0047 0.0047 0.0041 0.0042 27,306,166 -0.00(-8.70%)
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.