Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.4388 0.4400 0.4122 0.4233 817,400 -0.00(-0.91%)
May 28, 2020 0.4300 0.4329 0.4101 0.4272 850,467 -0.00(-0.65%)
May 27, 2020 0.4300 0.4300 0.4100 0.4300 830,976 +0.00(+0.58%)
May 26, 2020 0.4300 0.4400 0.4020 0.4275 1,438,000 +0.01(+1.18%)
May 22, 2020 0.4100 0.4300 0.4000 0.4225 903,200 +0.00(+0.60%)
May 21, 2020 0.4300 0.4400 0.4000 0.4200 3,100,434 +0.03(+7.31%)
May 20, 2020 0.4056 0.4150 0.3800 0.3914 823,490 -0.01(-3.36%)
May 19, 2020 0.4000 0.4094 0.3900 0.4050 1,023,535 +0.01(+1.25%)
May 18, 2020 0.4100 0.4100 0.3900 0.4000 786,328 +0.01(+3.47%)
May 15, 2020 0.4020 0.4154 0.3699 0.3866 993,700 -0.00(-0.87%)
May 14, 2020 0.4000 0.4100 0.3900 0.3900 1,842,707 -0.07(-15.22%)
May 13, 2020 0.4800 0.4800 0.4300 0.4600 2,029,372 +0.00(+0.70%)
May 12, 2020 0.4600 0.5000 0.4401 0.4568 3,404,812 +0.02(+3.82%)
May 11, 2020 0.4300 0.4400 0.4200 0.4400 1,220,541 +0.02(+5.85%)
May 08, 2020 0.4100 0.4298 0.4000 0.4157 732,400 +0.02(+4.71%)
May 07, 2020 0.4000 0.4140 0.3900 0.3970 378,387 +0.01(+1.77%)
May 06, 2020 0.4211 0.4320 0.3900 0.3901 867,672 -0.02(-6.00%)
May 05, 2020 0.4410 0.4410 0.4100 0.4150 809,637 -0.02(-4.47%)
May 04, 2020 0.4200 0.4390 0.4120 0.4344 547,672 +0.01(+2.62%)
May 01, 2020 0.4404 0.4404 0.4147 0.4233 705,600 +0.01(+2.07%)
Apr 30, 2020 0.4388 0.4440 0.4100 0.4147 1,723,765 +0.01(+2.67%)
Apr 29, 2020 0.4500 0.4600 0.4039 0.4039 2,401,972 -0.04(-9.24%)
Apr 28, 2020 0.4636 0.4636 0.4300 0.4450 834,091 -0.01(-2.15%)
Apr 27, 2020 0.4500 0.4600 0.4302 0.4548 708,251 +0.01(+2.97%)
Apr 24, 2020 0.4500 0.4600 0.4313 0.4417 719,800 -0.01(-1.84%)
Apr 23, 2020 0.4300 0.4600 0.4200 0.4500 1,174,018 +0.02(+5.19%)
Apr 22, 2020 0.4290 0.4600 0.4201 0.4278 827,321 -0.00(-0.28%)
Apr 21, 2020 0.4800 0.4950 0.4100 0.4290 3,329,257 -0.04(-8.92%)
Apr 20, 2020 0.4150 0.4900 0.4000 0.4710 4,978,791 +0.06(+15.44%)
Apr 17, 2020 0.4000 0.4100 0.3900 0.4080 811,400 +0.01(+2.18%)
Apr 16, 2020 0.4096 0.4138 0.3840 0.3993 800,717 -0.00(-0.20%)
Apr 15, 2020 0.4000 0.4186 0.3950 0.4001 664,208 -0.01(-1.89%)
Apr 14, 2020 0.4160 0.4399 0.4000 0.4078 1,694,852 +0.01(+2.03%)
Apr 13, 2020 0.4200 0.4200 0.3900 0.3997 1,090,772 -0.01(-2.51%)
Apr 09, 2020 0.4000 0.4200 0.3800 0.4100 1,900,400 +0.03(+7.89%)
Apr 08, 2020 0.3700 0.3800 0.3500 0.3800 1,338,986 +0.01(+2.70%)
Apr 07, 2020 0.3400 0.3700 0.3200 0.3700 1,446,206 +0.03(+8.82%)
Apr 06, 2020 0.3400 0.3500 0.3217 0.3400 754,620 +0.01(+3.03%)
Apr 03, 2020 0.3355 0.3400 0.3150 0.3300 412,800 +0.00(+0.33%)
Apr 02, 2020 0.3400 0.3599 0.3150 0.3289 736,949 -0.01(-3.26%)
Apr 01, 2020 0.3680 0.3700 0.3332 0.3400 623,279 -0.01(-3.35%)
Mar 31, 2020 0.3850 0.3850 0.3500 0.3518 568,426 -0.02(-5.81%)
Mar 30, 2020 0.4000 0.4000 0.3555 0.3735 901,663 -0.01(-3.19%)
Mar 27, 2020 0.3820 0.3903 0.3550 0.3858 973,000 +0.01(+1.53%)
Mar 26, 2020 0.3700 0.3800 0.3550 0.3800 1,135,536 +0.01(+2.70%)
Mar 25, 2020 0.3400 0.3900 0.3300 0.3700 2,477,648 +0.03(+9.82%)
Mar 24, 2020 0.3280 0.3400 0.3100 0.3369 972,140 +0.03(+8.68%)
Mar 23, 2020 0.3300 0.3400 0.3100 0.3100 683,701 -0.02(-6.06%)
Mar 20, 2020 0.3300 0.3400 0.3000 0.3300 1,259,500 +0.01(+3.13%)
Mar 19, 2020 0.3000 0.3300 0.2800 0.3200 1,409,153 +0.03(+10.34%)
Mar 18, 2020 0.3100 0.3200 0.2900 0.2900 1,666,020 -0.02(-6.45%)
Mar 17, 2020 0.3100 0.3200 0.3000 0.3100 2,007,382 -0.05(-13.89%)
Mar 16, 2020 0.3200 0.3900 0.3100 0.3600 2,124,204 -0.02(-6.47%)
Mar 13, 2020 0.4500 0.4500 0.3116 0.3849 7,853,100 +0.03(+9.97%)
Mar 12, 2020 0.3700 0.4000 0.3400 0.3500 2,767,415 -0.05(-13.07%)
Mar 11, 2020 0.3900 0.4150 0.3800 0.4026 4,762,304 -0.01(-1.80%)
Mar 10, 2020 0.4500 0.4500 0.3800 0.4100 9,823,702 +0.02(+4.30%)
Mar 09, 2020 0.4250 0.4250 0.3400 0.3931 8,334,775 -0.04(-9.63%)
Mar 06, 2020 0.4900 0.4900 0.4027 0.4350 15,892,400 -0.69(-61.16%)
Mar 05, 2020 1.140 1.140 1.093 1.120 661,189 -0.02(-1.75%)
Mar 04, 2020 1.190 1.210 1.070 1.140 798,512 -0.03(-2.56%)
Mar 03, 2020 1.200 1.280 1.160 1.170 977,061 -0.03(-2.50%)
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.