Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.5149 0.5149 0.4700 0.4712 37,600 -0.03(-6.66%)
Aug 29, 2019 0.5200 0.5250 0.4714 0.5048 171,384 -0.01(-1.04%)
Aug 28, 2019 0.5255 0.5300 0.5100 0.5101 55,312 +0.01(+1.92%)
Aug 27, 2019 0.5000 0.5200 0.5000 0.5005 44,592 -0.01(-1.86%)
Aug 26, 2019 0.5300 0.5300 0.5000 0.5100 78,108 -0.02(-3.13%)
Aug 23, 2019 0.5419 0.5500 0.5099 0.5265 55,100 -0.01(-1.68%)
Aug 22, 2019 0.5900 0.5901 0.5303 0.5355 77,343 -0.04(-7.05%)
Aug 21, 2019 0.5200 0.6390 0.5200 0.5761 413,540 +0.04(+6.69%)
Aug 20, 2019 0.5200 0.5500 0.5200 0.5400 48,878 -0.00(-0.88%)
Aug 19, 2019 0.5100 0.5448 0.5000 0.5448 147,799 +0.05(+11.21%)
Aug 16, 2019 0.5299 0.5299 0.4793 0.4899 253,100 -0.03(-4.87%)
Aug 15, 2019 0.5500 0.6200 0.5101 0.5150 262,412 -0.04(-6.36%)
Aug 14, 2019 0.5500 0.5800 0.5000 0.5500 338,394 +0.03(+5.77%)
Aug 13, 2019 0.5900 0.6200 0.5000 0.5200 1,160,922 -0.06(-10.34%)
Aug 12, 2019 0.6100 0.9200 0.5300 0.5800 10,572,400 +0.16(+39.76%)
Aug 09, 2019 0.4400 0.4400 0.4025 0.4150 43,100 -0.01(-3.38%)
Aug 08, 2019 0.4700 0.4749 0.4200 0.4295 78,473 -0.03(-6.63%)
Aug 07, 2019 0.5200 0.5200 0.4500 0.4600 156,697 -0.07(-13.01%)
Aug 06, 2019 0.5280 0.5500 0.5100 0.5288 25,580 +0.03(+5.76%)
Aug 05, 2019 0.5562 0.5775 0.5000 0.5000 88,573 -0.03(-5.62%)
Aug 02, 2019 0.5350 0.5500 0.5000 0.5298 47,300 +0.03(+5.96%)
Aug 01, 2019 0.5700 0.5772 0.4900 0.5000 86,219 -0.10(-16.67%)
Jul 31, 2019 0.6890 0.6890 0.5900 0.6000 81,226 -0.09(-12.92%)
Jul 30, 2019 0.6600 0.6900 0.6387 0.6890 157,558 +0.03(+4.41%)
Jul 29, 2019 0.5500 0.7800 0.5500 0.6599 913,107 +0.11(+20.00%)
Jul 26, 2019 0.5299 0.5600 0.5299 0.5499 84,300 +0.05(+9.98%)
Jul 25, 2019 0.5200 0.5700 0.5000 0.5000 46,332 -0.01(-1.67%)
Jul 24, 2019 0.5300 0.5300 0.5000 0.5085 14,676 +0.01(+1.70%)
Jul 23, 2019 0.5200 0.5200 0.4800 0.5000 23,251 -0.02(-3.85%)
Jul 22, 2019 0.5001 0.5200 0.4829 0.5200 73,777 +0.01(+1.96%)
Jul 19, 2019 0.5025 0.5195 0.4701 0.5100 30,100 +0.01(+2.66%)
Jul 18, 2019 0.5200 0.5200 0.4931 0.4968 8,683 +0.01(+2.22%)
Jul 17, 2019 0.5200 0.5200 0.4860 0.4860 11,215 -0.03(-5.74%)
Jul 16, 2019 0.5180 0.5199 0.4800 0.5156 12,895 +0.02(+3.12%)
Jul 15, 2019 0.5300 0.5301 0.4899 0.5000 53,365 -0.02(-3.85%)
Jul 12, 2019 0.5126 0.5299 0.5102 0.5200 10,800 +0.01(+1.84%)
Jul 11, 2019 0.5199 0.5199 0.5000 0.5106 77,891 -0.01(-1.81%)
Jul 10, 2019 0.5100 0.5300 0.5051 0.5200 37,452 +0.00(+0.08%)
Jul 09, 2019 0.5051 0.5390 0.5051 0.5196 16,508 +0.01(+2.69%)
Jul 08, 2019 0.5506 0.5700 0.5051 0.5060 59,763 -0.03(-6.43%)
Jul 05, 2019 0.5400 0.5496 0.5304 0.5408 18,600 -0.01(-1.60%)
Jul 03, 2019 0.5011 0.5599 0.5011 0.5496 14,100 +0.03(+6.08%)
Jul 02, 2019 0.5000 0.5695 0.4800 0.5181 111,090 +0.03(+5.73%)
Jul 01, 2019 0.4800 0.5090 0.4700 0.4900 18,437 -0.02(-3.85%)
Jun 28, 2019 0.4999 0.5300 0.4776 0.5096 40,000 +0.02(+4.00%)
Jun 27, 2019 0.4899 0.5300 0.4899 0.4900 73,677 +0.01(+1.55%)
Jun 26, 2019 0.5112 0.5500 0.4711 0.4825 80,959 -0.04(-7.21%)
Jun 25, 2019 0.5200 0.5597 0.5111 0.5200 63,870 -0.03(-4.59%)
Jun 24, 2019 0.5700 0.5800 0.5100 0.5450 78,063 -0.02(-4.39%)
Jun 21, 2019 0.5898 0.5980 0.5700 0.5700 8,000 -0.03(-4.62%)
Jun 20, 2019 0.6000 0.6250 0.5800 0.5976 65,439 -0.00(-0.40%)
Jun 19, 2019 0.5900 0.6300 0.5800 0.6000 21,847 +0.00(+0.00%)
Jun 18, 2019 0.5800 0.6100 0.5606 0.6000 41,014 +0.01(+2.04%)
Jun 17, 2019 0.5900 0.5900 0.5600 0.5880 15,125 +0.01(+1.38%)
Jun 14, 2019 0.6100 0.6100 0.5500 0.5800 76,900 -0.01(-1.69%)
Jun 13, 2019 0.6080 0.6080 0.5721 0.5900 34,363 +0.01(+1.72%)
Jun 12, 2019 0.6000 0.6180 0.5700 0.5800 108,789 -0.02(-3.33%)
Jun 11, 2019 0.5808 0.6180 0.5800 0.6000 36,951 +0.02(+3.45%)
Jun 10, 2019 0.5700 0.6200 0.5700 0.5800 130,895 -0.01(-1.86%)
Jun 07, 2019 0.5925 0.6338 0.5410 0.5910 233,300 -0.01(-1.96%)
Jun 06, 2019 0.5800 0.6338 0.5800 0.6028 74,010 +0.00(+0.38%)
Jun 05, 2019 0.6605 0.7300 0.5500 0.6005 154,793 -0.04(-6.19%)
Jun 04, 2019 0.6400 0.6900 0.6306 0.6401 25,328 -0.02(-3.26%)
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.