Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.680 1.860 1.510 1.810 4,272,100 +0.13(+7.74%)
Jan 30, 2020 1.580 1.800 1.530 1.680 7,758,132 +0.10(+6.33%)
Jan 29, 2020 1.570 1.750 1.370 1.580 21,400,411 +0.30(+23.44%)
Jan 28, 2020 1.350 1.400 1.230 1.280 4,412,859 +0.06(+4.92%)
Jan 27, 2020 1.100 1.290 1.100 1.220 3,442,986 -0.06(-4.69%)
Jan 24, 2020 1.380 1.500 1.250 1.280 5,228,100 -0.12(-8.57%)
Jan 23, 2020 1.150 1.450 1.090 1.400 25,596,953 -0.49(-25.93%)
Jan 22, 2020 1.840 2.000 1.610 1.890 41,838,222 +0.74(+64.35%)
Jan 21, 2020 1.200 1.740 1.040 1.150 53,212,463 +0.79(+219.44%)
Jan 17, 2020 0.3749 0.3749 0.3500 0.3600 311,500 +0.00(+0.00%)
Jan 16, 2020 0.3675 0.3850 0.3500 0.3600 397,435 +0.02(+5.88%)
Jan 15, 2020 0.3500 0.3700 0.3300 0.3400 505,103 -0.01(-3.74%)
Jan 14, 2020 0.3900 0.3900 0.3228 0.3532 653,247 -0.03(-7.05%)
Jan 13, 2020 0.4400 0.4600 0.3500 0.3800 2,570,207 -0.00(-0.05%)
Jan 10, 2020 0.3600 0.3850 0.3312 0.3802 1,249,000 +0.04(+11.82%)
Jan 09, 2020 0.3600 0.3600 0.3111 0.3400 440,851 -0.01(-3.76%)
Jan 08, 2020 0.3800 0.4200 0.3526 0.3533 1,331,987 -0.07(-15.88%)
Jan 07, 2020 0.3200 0.4400 0.3000 0.4200 3,735,117 +0.12(+39.07%)
Jan 06, 2020 0.3000 0.3260 0.2901 0.3020 889,217 +0.02(+7.44%)
Jan 03, 2020 0.3199 0.3199 0.2612 0.2811 675,000 -0.03(-9.32%)
Jan 02, 2020 0.3400 0.3400 0.3000 0.3100 952,927 -0.01(-3.13%)
Dec 31, 2019 0.3150 0.3299 0.3011 0.3200 733,300 +0.02(+6.67%)
Dec 30, 2019 0.2900 0.3300 0.2600 0.3000 1,609,954 +0.03(+9.97%)
Dec 27, 2019 0.2700 0.2900 0.2600 0.2728 556,300 +0.01(+4.92%)
Dec 26, 2019 0.2500 0.2700 0.2500 0.2600 271,017 +0.02(+8.11%)
Dec 24, 2019 0.2500 0.2700 0.2400 0.2405 155,300 -0.02(-8.10%)
Dec 23, 2019 0.2600 0.2699 0.2500 0.2617 72,593 +0.02(+7.92%)
Dec 20, 2019 0.2500 0.2677 0.2401 0.2425 201,400 -0.02(-6.01%)
Dec 19, 2019 0.2600 0.2600 0.2500 0.2580 173,670 -0.00(-0.73%)
Dec 18, 2019 0.2698 0.2700 0.2400 0.2599 271,714 -0.01(-3.74%)
Dec 17, 2019 0.2850 0.2850 0.2580 0.2700 134,236 -0.01(-3.57%)
Dec 16, 2019 0.2700 0.2800 0.2533 0.2800 101,627 +0.01(+3.74%)
Dec 13, 2019 0.2600 0.2800 0.2500 0.2699 221,800 +0.02(+7.96%)
Dec 12, 2019 0.2600 0.2700 0.2400 0.2500 194,735 +0.00(+1.05%)
Dec 11, 2019 0.2700 0.2749 0.2310 0.2474 680,965 -0.02(-8.37%)
Dec 10, 2019 0.2800 0.2800 0.2600 0.2700 335,133 -0.01(-3.54%)
Dec 09, 2019 0.2943 0.2999 0.2700 0.2799 243,878 -0.01(-3.18%)
Dec 06, 2019 0.3200 0.3230 0.2862 0.2891 195,800 -0.01(-2.66%)
Dec 05, 2019 0.2800 0.3150 0.2700 0.2970 713,149 +0.02(+5.32%)
Dec 04, 2019 0.2915 0.3070 0.2811 0.2820 283,687 -0.01(-3.03%)
Dec 03, 2019 0.2850 0.3100 0.2600 0.2908 489,990 +0.01(+2.04%)
Dec 02, 2019 0.2750 0.2890 0.2615 0.2850 278,574 +0.01(+5.56%)
Nov 29, 2019 0.2800 0.2893 0.2601 0.2700 139,900 -0.01(-2.49%)
Nov 27, 2019 0.2800 0.3000 0.2655 0.2769 294,500 -0.01(-4.52%)
Nov 26, 2019 0.2600 0.3000 0.2600 0.2900 389,150 +0.02(+6.93%)
Nov 25, 2019 0.3050 0.3055 0.2403 0.2712 507,340 -0.03(-9.60%)
Nov 22, 2019 0.3000 0.3000 0.2500 0.3000 749,500 -0.00(-0.73%)
Nov 21, 2019 0.3500 0.3500 0.3000 0.3022 846,789 -0.05(-13.66%)
Nov 20, 2019 0.5310 0.5800 0.3212 0.3500 4,372,850 -0.27(-43.55%)
Nov 19, 2019 0.8000 1.090 0.5501 0.6200 11,638,217 +0.23(+58.97%)
Nov 18, 2019 0.4100 0.4200 0.3800 0.3900 12,095 -0.01(-3.18%)
Nov 15, 2019 0.4100 0.4178 0.3800 0.4028 40,400 +0.01(+3.28%)
Nov 14, 2019 0.4300 0.4300 0.3500 0.3900 66,183 -0.04(-9.99%)
Nov 13, 2019 0.4500 0.4500 0.4200 0.4333 40,910 +0.00(+0.72%)
Nov 12, 2019 0.4500 0.4500 0.4300 0.4302 59,429 -0.02(-4.40%)
Nov 11, 2019 0.4578 0.4599 0.4366 0.4500 58,320 -0.01(-1.10%)
Nov 08, 2019 0.4503 0.4799 0.4430 0.4550 48,200 -0.00(-0.33%)
Nov 07, 2019 0.4800 0.4800 0.4504 0.4565 59,502 -0.02(-4.92%)
Nov 06, 2019 0.5000 0.5000 0.4800 0.4801 46,425 -0.01(-2.02%)
Nov 05, 2019 0.4788 0.5100 0.4788 0.4900 96,083 +0.00(+0.43%)
Nov 04, 2019 0.4900 0.5091 0.4551 0.4879 57,042 +0.01(+1.48%)
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.