Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.2580 0.2580 0.2293 0.2400 53,100 -0.02(-7.69%)
Nov 27, 2019 0.2740 0.2740 0.2430 0.2600 122,900 -0.02(-6.47%)
Nov 26, 2019 0.2760 0.2840 0.2536 0.2780 111,579 -0.00(-0.50%)
Nov 25, 2019 0.2990 0.2990 0.2669 0.2794 130,473 -0.01(-4.71%)
Nov 22, 2019 0.2914 0.3100 0.2730 0.2932 236,200 -0.00(-0.95%)
Nov 21, 2019 0.3290 0.3333 0.2920 0.2960 388,442 -0.02(-7.50%)
Nov 20, 2019 0.3072 0.3423 0.3072 0.3200 315,313 +0.03(+11.54%)
Nov 19, 2019 0.2699 0.3000 0.2684 0.2869 203,543 +0.03(+13.13%)
Nov 18, 2019 0.2400 0.2700 0.2400 0.2536 224,298 +0.03(+12.31%)
Nov 15, 2019 0.2292 0.2542 0.2258 0.2258 11,100 -0.00(-0.96%)
Nov 14, 2019 0.2340 0.2413 0.2280 0.2280 7,154 -0.01(-5.00%)
Nov 13, 2019 0.2303 0.2436 0.2303 0.2400 20,688 +0.01(+2.13%)
Nov 12, 2019 0.2370 0.2429 0.2330 0.2350 19,058 -0.03(-9.86%)
Nov 11, 2019 0.2290 0.2607 0.2210 0.2607 15,756 +0.03(+13.84%)
Nov 08, 2019 0.2470 0.2470 0.2290 0.2290 14,100 -0.01(-4.58%)
Nov 07, 2019 0.2550 0.3010 0.2247 0.2400 24,639 +0.01(+6.05%)
Nov 06, 2019 0.2380 0.2380 0.2239 0.2263 11,600 -0.01(-5.00%)
Nov 05, 2019 0.2210 0.2400 0.2210 0.2382 30,030 +0.00(+0.55%)
Nov 04, 2019 0.2060 0.2370 0.2060 0.2369 90,914 +0.02(+11.75%)
Nov 01, 2019 0.2051 0.2275 0.2051 0.2120 86,200 -0.02(-7.83%)
Oct 31, 2019 0.2150 0.2323 0.2090 0.2300 31,482 +0.00(+1.32%)
Oct 30, 2019 0.2481 0.2481 0.2237 0.2270 50,750 -0.02(-9.20%)
Oct 29, 2019 0.2322 0.2524 0.2322 0.2500 7,925 +0.00(+0.00%)
Oct 28, 2019 0.2690 0.2690 0.2339 0.2500 76,717 -0.03(-10.10%)
Oct 25, 2019 0.2692 0.2880 0.2528 0.2781 28,300 +0.01(+4.16%)
Oct 24, 2019 0.2500 0.2672 0.2487 0.2670 49,112 +0.01(+3.89%)
Oct 23, 2019 0.2567 0.2712 0.2499 0.2570 35,536 -0.01(-1.91%)
Oct 22, 2019 0.2556 0.2680 0.2472 0.2620 67,737 +0.00(+1.16%)
Oct 21, 2019 0.2665 0.2665 0.2553 0.2590 39,470 -0.00(-1.56%)
Oct 18, 2019 0.2814 0.2816 0.2631 0.2631 7,900 +0.00(+0.08%)
Oct 17, 2019 0.2645 0.2800 0.2621 0.2629 27,150 -0.01(-4.75%)
Oct 16, 2019 0.2916 0.2916 0.2750 0.2760 12,513 -0.02(-5.90%)
Oct 15, 2019 0.2670 0.2952 0.2590 0.2933 49,936 -0.01(-2.23%)
Oct 11, 2019 0.3000 0.3000 0.3000 0 +0.02(+6.38%)
Oct 10, 2019 0.2854 0.2971 0.2743 0.2820 28,596 -0.01(-2.76%)
Oct 09, 2019 0.2900 0.2900 0.2800 0.2900 32,079 -0.01(-3.33%)
Oct 08, 2019 0.2931 0.3263 0.2931 0.3000 33,242 -0.02(-6.25%)
Oct 07, 2019 0.3290 0.3290 0.2996 0.3200 3,015 -0.01(-1.84%)
Oct 04, 2019 0.2950 0.3320 0.2950 0.3260 12,400 +0.04(+15.89%)
Oct 03, 2019 0.2920 0.2980 0.2800 0.2813 24,845 -0.00(-1.64%)
Oct 02, 2019 0.2810 0.2860 0.2790 0.2860 2,800 +0.00(+1.06%)
Oct 01, 2019 0.2800 0.2912 0.2705 0.2830 37,440 +0.00(+1.07%)
Sep 30, 2019 0.2900 0.2925 0.2700 0.2800 50,429 +0.00(+0.00%)
Sep 27, 2019 0.3070 0.3070 0.2800 0.2800 84,200 -0.02(-6.76%)
Sep 26, 2019 0.2985 0.3181 0.2960 0.3003 28,700 -0.01(-2.31%)
Sep 25, 2019 0.3080 0.3150 0.2954 0.3074 29,644 -0.00(-0.77%)
Sep 24, 2019 0.3112 0.3220 0.3070 0.3098 94,068 -0.01(-3.91%)
Sep 23, 2019 0.3309 0.3400 0.3190 0.3224 42,970 +0.01(+1.74%)
Sep 20, 2019 0.3290 0.3300 0.3114 0.3169 119,600 -0.01(-4.26%)
Sep 19, 2019 0.3450 0.3460 0.3190 0.3310 68,664 -0.01(-2.65%)
Sep 18, 2019 0.3370 0.3526 0.3295 0.3400 77,817 +0.00(+0.65%)
Sep 17, 2019 0.3630 0.3655 0.3370 0.3378 101,693 -0.02(-6.17%)
Sep 16, 2019 0.3695 0.3800 0.3530 0.3600 159,385 -0.01(-2.68%)
Sep 13, 2019 0.3790 0.3790 0.3600 0.3699 21,800 +0.00(+1.20%)
Sep 12, 2019 0.3840 0.3919 0.3557 0.3655 78,379 -0.00(-0.14%)
Sep 11, 2019 0.3700 0.4006 0.3620 0.3660 245,753 +0.02(+4.57%)
Sep 10, 2019 0.3460 0.3717 0.3399 0.3500 393,928 +0.03(+8.29%)
Sep 09, 2019 0.3170 0.3400 0.2900 0.3232 116,122 +0.02(+7.73%)
Sep 06, 2019 0.3060 0.3261 0.2984 0.3000 29,100 -0.02(-7.12%)
Sep 05, 2019 0.3220 0.3230 0.2851 0.3230 134,698 -0.01(-2.33%)
Sep 04, 2019 0.3350 0.3500 0.3160 0.3307 107,418 -0.02(-5.51%)
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.