Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.0050 0.0052 0.0050 0.0050 12,401,801 -0.00(-3.85%)
Jul 30, 2020 0.0045 0.0052 0.0045 0.0052 20,654,720 +0.00(+1.96%)
Jul 29, 2020 0.0052 0.0053 0.0050 0.0051 24,799,032 -0.00(-1.92%)
Jul 28, 2020 0.0054 0.0054 0.0050 0.0052 13,139,250 -0.00(-1.89%)
Jul 27, 2020 0.0051 0.0053 0.0050 0.0053 14,806,509 +0.00(+1.92%)
Jul 24, 2020 0.0052 0.0054 0.0051 0.0052 13,711,700 +0.00(+0.00%)
Jul 23, 2020 0.0056 0.0056 0.0050 0.0052 11,880,399 +0.00(+0.00%)
Jul 22, 2020 0.0052 0.0055 0.0051 0.0052 14,127,703 +0.00(+0.00%)
Jul 21, 2020 0.0055 0.0055 0.0050 0.0052 27,553,300 -0.00(-1.89%)
Jul 20, 2020 0.0054 0.0056 0.0051 0.0053 30,376,512 -0.00(-5.36%)
Jul 17, 2020 0.0055 0.0058 0.0054 0.0056 16,073,600 +0.00(+0.00%)
Jul 16, 2020 0.0056 0.0059 0.0055 0.0056 15,992,833 -0.00(-3.45%)
Jul 15, 2020 0.0059 0.0059 0.0056 0.0058 17,519,834 -0.00(-1.69%)
Jul 14, 2020 0.0055 0.0059 0.0055 0.0059 10,056,095 +0.00(+1.72%)
Jul 13, 2020 0.0056 0.0060 0.0056 0.0058 23,913,450 -0.00(-1.69%)
Jul 10, 2020 0.0058 0.0063 0.0056 0.0059 25,075,300 +0.00(+1.72%)
Jul 09, 2020 0.0057 0.0060 0.0056 0.0058 13,801,308 -0.00(-3.33%)
Jul 08, 2020 0.0059 0.0062 0.0057 0.0060 14,371,556 -0.00(-1.64%)
Jul 07, 2020 0.0060 0.0064 0.0057 0.0061 18,710,728 +0.00(+1.67%)
Jul 06, 2020 0.0058 0.0065 0.0057 0.0060 23,362,456 +0.00(+3.45%)
Jul 02, 2020 0.0056 0.0060 0.0055 0.0058 11,891,701 +0.00(+1.75%)
Jul 01, 2020 0.0056 0.0061 0.0056 0.0057 22,094,098 -0.00(-5.00%)
Jun 30, 2020 0.0063 0.0063 0.0057 0.0060 14,755,352 +0.00(+3.45%)
Jun 29, 2020 0.0061 0.0064 0.0056 0.0058 35,065,864 -0.00(-6.45%)
Jun 26, 2020 0.0063 0.0066 0.0060 0.0062 15,151,200 -0.00(-1.59%)
Jun 25, 2020 0.0064 0.0064 0.0060 0.0063 21,995,228 +0.00(+1.61%)
Jun 24, 2020 0.0066 0.0066 0.0060 0.0062 15,736,584 -0.00(-4.62%)
Jun 23, 2020 0.0066 0.0068 0.0061 0.0065 42,417,016 -0.00(-4.41%)
Jun 22, 2020 0.0068 0.0069 0.0066 0.0068 16,045,059 +0.00(+0.00%)
Jun 19, 2020 0.0068 0.0070 0.0066 0.0068 12,460,501 +0.00(+0.00%)
Jun 18, 2020 0.0069 0.0069 0.0066 0.0068 13,796,347 -0.00(-1.45%)
Jun 17, 2020 0.0070 0.0070 0.0065 0.0069 14,847,309 +0.00(+0.00%)
Jun 16, 2020 0.0070 0.0071 0.0065 0.0069 38,929,060 +0.00(+2.99%)
Jun 15, 2020 0.0062 0.0069 0.0060 0.0067 68,120,872 +0.00(+15.52%)
Jun 12, 2020 0.0065 0.0065 0.0057 0.0058 28,906,400 -0.00(-6.45%)
Jun 11, 2020 0.0069 0.0069 0.0060 0.0062 35,832,048 -0.00(-3.13%)
Jun 10, 2020 0.0066 0.0068 0.0062 0.0064 33,001,660 -0.00(-1.54%)
Jun 09, 2020 0.0066 0.0067 0.0062 0.0065 30,586,578 -0.00(-1.52%)
Jun 08, 2020 0.0070 0.0070 0.0064 0.0066 31,808,688 -0.00(-1.49%)
Jun 05, 2020 0.0068 0.0070 0.0064 0.0067 33,596,100 +0.00(+3.08%)
Jun 04, 2020 0.0071 0.0072 0.0065 0.0065 42,363,824 -0.00(-5.80%)
Jun 03, 2020 0.0074 0.0074 0.0068 0.0069 38,668,936 -0.00(-5.48%)
Jun 02, 2020 0.0070 0.0075 0.0068 0.0073 27,270,978 +0.00(+7.35%)
Jun 01, 2020 0.0070 0.0070 0.0065 0.0068 21,433,468 -0.00(-1.45%)
May 29, 2020 0.0075 0.0075 0.0063 0.0069 40,833,600 -0.00(-2.82%)
May 28, 2020 0.0069 0.0073 0.0066 0.0071 41,156,780 +0.00(+7.58%)
May 27, 2020 0.0080 0.0091 0.0062 0.0066 156,292,896 -0.00(-13.16%)
May 26, 2020 0.0055 0.0078 0.0052 0.0076 146,992,256 +0.00(+49.02%)
May 22, 2020 0.0052 0.0052 0.0048 0.0051 41,053,100 +0.00(+2.00%)
May 21, 2020 0.0051 0.0052 0.0047 0.0050 40,911,520 -0.00(-1.96%)
May 20, 2020 0.0050 0.0051 0.0048 0.0051 26,138,550 +0.00(+2.00%)
May 19, 2020 0.0052 0.0055 0.0048 0.0050 49,286,200 -0.00(-1.96%)
May 18, 2020 0.0050 0.0051 0.0048 0.0051 28,350,984 +0.00(+8.51%)
May 15, 2020 0.0046 0.0049 0.0045 0.0047 15,380,500 +0.00(+4.44%)
May 14, 2020 0.0046 0.0049 0.0044 0.0045 18,016,066 -0.00(-2.17%)
May 13, 2020 0.0050 0.0051 0.0046 0.0046 25,743,876 -0.00(-6.12%)
May 12, 2020 0.0050 0.0050 0.0048 0.0049 22,841,194 +0.00(+0.00%)
May 11, 2020 0.0047 0.0050 0.0047 0.0049 21,117,720 +0.00(+2.08%)
May 08, 2020 0.0048 0.0050 0.0045 0.0048 26,117,900 +0.00(+0.00%)
May 07, 2020 0.0051 0.0051 0.0046 0.0048 26,606,376 -0.00(-2.04%)
May 06, 2020 0.0047 0.0050 0.0044 0.0049 26,557,532 +0.00(+4.26%)
May 05, 2020 0.0048 0.0050 0.0046 0.0047 24,497,048 -0.00(-4.08%)
May 04, 2020 0.0051 0.0052 0.0047 0.0049 22,308,292 -0.00(-2.00%)
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.