Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.4300 0.4450 0.3850 0.4200 2,183,838 -0.05(-10.64%)
Feb 27, 2020 0.4900 0.4900 0.4450 0.4700 1,143,439 -0.03(-6.00%)
Feb 26, 2020 0.5100 0.5300 0.5000 0.5000 846,650 -0.02(-3.85%)
Feb 25, 2020 0.5400 0.5400 0.5200 0.5200 488,273 -0.02(-3.70%)
Feb 24, 2020 0.5500 0.5500 0.5300 0.5400 949,202 -0.02(-3.57%)
Feb 21, 2020 0.5600 0.5800 0.5500 0.5600 504,991 +0.00(+0.00%)
Feb 20, 2020 0.5500 0.5800 0.5500 0.5600 621,484 +0.01(+1.82%)
Feb 19, 2020 0.5600 0.5700 0.5400 0.5500 956,196 -0.02(-3.51%)
Feb 18, 2020 0.5400 0.5700 0.5300 0.5700 1,227,007 +0.04(+7.55%)
Feb 14, 2020 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Feb 13, 2020 0.5500 0.5600 0.5400 0.5400 516,685 -0.01(-1.82%)
Feb 12, 2020 0.5700 0.5700 0.5500 0.5500 467,857 -0.02(-3.51%)
Feb 11, 2020 0.5700 0.5800 0.5600 0.5700 638,138 -0.01(-1.72%)
Feb 10, 2020 0.5900 0.6100 0.5650 0.5800 1,070,161 -0.02(-3.33%)
Feb 07, 2020 0.5900 0.6000 0.5800 0.6000 506,427 -0.02(-3.23%)
Feb 06, 2020 0.6000 0.6200 0.6000 0.6200 529,172 +0.03(+5.08%)
Feb 05, 2020 0.6000 0.6000 0.5900 0.5900 454,881 -0.02(-3.28%)
Feb 04, 2020 0.6000 0.6200 0.6000 0.6100 275,210 +0.00(+0.00%)
Feb 03, 2020 0.6000 0.6300 0.6000 0.6100 236,908 -0.01(-1.61%)
Jan 31, 2020 0.6300 0.6400 0.6100 0.6200 346,355 -0.01(-1.59%)
Jan 30, 2020 0.6400 0.6500 0.6300 0.6300 369,224 -0.03(-4.55%)
Jan 29, 2020 0.6700 0.6800 0.6500 0.6600 448,957 -0.02(-2.94%)
Jan 28, 2020 0.6400 0.6800 0.6400 0.6800 309,854 +0.02(+3.03%)
Jan 27, 2020 0.6400 0.6700 0.6300 0.6600 659,219 -0.01(-1.49%)
Jan 24, 2020 0.6800 0.7000 0.6600 0.6700 511,404 -0.01(-1.47%)
Jan 23, 2020 0.6800 0.7000 0.6800 0.6800 333,839 +0.00(+0.00%)
Jan 22, 2020 0.6700 0.6900 0.6600 0.6800 782,483 +0.00(+0.00%)
Jan 21, 2020 0.7000 0.7100 0.6600 0.6800 773,380 -0.02(-2.86%)
Jan 20, 2020 0.7400 0.7400 0.6900 0.7000 663,769 -0.04(-5.41%)
Jan 17, 2020 0.7500 0.7600 0.7300 0.7400 973,283 +0.01(+1.37%)
Jan 16, 2020 0.6900 0.7600 0.6700 0.7300 1,798,089 +0.07(+10.61%)
Jan 15, 2020 0.6100 0.6600 0.6100 0.6600 2,310,005 +0.06(+10.00%)
Jan 14, 2020 0.6200 0.6300 0.5900 0.6000 901,740 -0.01(-1.64%)
Jan 13, 2020 0.5700 0.6100 0.5700 0.6100 803,038 +0.04(+7.02%)
Jan 10, 2020 0.5700 0.5800 0.5600 0.5700 315,554 +0.00(+0.00%)
Jan 09, 2020 0.5600 0.5800 0.5600 0.5700 510,535 +0.01(+1.79%)
Jan 08, 2020 0.5700 0.5800 0.5400 0.5600 785,645 -0.02(-3.45%)
Jan 07, 2020 0.5800 0.5800 0.5600 0.5800 517,676 -0.01(-1.69%)
Jan 06, 2020 0.6000 0.6000 0.5900 0.5900 255,513 +0.00(+0.00%)
Jan 03, 2020 0.5700 0.6100 0.5500 0.5900 911,175 +0.02(+3.51%)
Jan 02, 2020 0.5600 0.5700 0.5400 0.5700 694,560 +0.03(+5.56%)
Dec 31, 2019 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Dec 30, 2019 0.5600 0.5800 0.5200 0.5300 1,396,194 -0.04(-7.02%)
Dec 27, 2019 0.5800 0.5900 0.5600 0.5700 732,175 -0.02(-3.39%)
Dec 24, 2019 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Dec 23, 2019 0.6000 0.6100 0.5700 0.5700 876,104 -0.03(-5.00%)
Dec 20, 2019 0.5900 0.6200 0.5700 0.6000 950,616 +0.01(+1.69%)
Dec 19, 2019 0.5900 0.6000 0.5700 0.5900 796,001 +0.00(+0.00%)
Dec 18, 2019 0.6100 0.6200 0.5900 0.5900 564,554 -0.03(-4.84%)
Dec 17, 2019 0.6300 0.6400 0.6000 0.6200 768,080 +0.01(+1.64%)
Dec 16, 2019 0.6200 0.6400 0.6050 0.6100 571,329 -0.02(-3.17%)
Dec 13, 2019 0.6100 0.6300 0.6100 0.6300 585,301 +0.03(+5.00%)
Dec 12, 2019 0.6100 0.6100 0.5900 0.6000 480,822 +0.00(+0.00%)
Dec 11, 2019 0.6100 0.6200 0.6000 0.6000 367,812 -0.01(-1.64%)
Dec 10, 2019 0.6300 0.6300 0.6100 0.6100 353,630 -0.02(-3.17%)
Dec 09, 2019 0.6000 0.6300 0.6000 0.6300 582,437 +0.02(+3.28%)
Dec 06, 2019 0.6200 0.6200 0.5900 0.6100 859,358 +0.00(+0.00%)
Dec 05, 2019 0.6300 0.6300 0.6000 0.6100 592,039 +0.00(+0.00%)
Dec 04, 2019 0.6300 0.6400 0.6000 0.6100 810,535 -0.03(-4.69%)
Dec 03, 2019 0.6400 0.6500 0.6300 0.6400 399,579 +0.00(+0.00%)
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.