Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.3879 0.3900 0.3500 0.3720 3,410,700 -0.03(-7.46%)
May 28, 2020 0.3250 0.4169 0.3212 0.4020 9,060,539 +0.08(+23.69%)
May 27, 2020 0.3318 0.3320 0.3120 0.3250 1,094,883 -0.01(-3.70%)
May 26, 2020 0.3300 0.3380 0.3225 0.3375 1,651,589 -0.00(-1.03%)
May 22, 2020 0.3595 0.3595 0.3250 0.3410 1,959,700 -0.02(-5.01%)
May 21, 2020 0.3500 0.3899 0.3315 0.3590 5,005,772 +0.01(+4.06%)
May 20, 2020 0.3210 0.3550 0.3100 0.3450 5,756,770 +0.04(+15.00%)
May 19, 2020 0.3000 0.3100 0.2900 0.3000 1,323,960 -0.00(-1.12%)
May 18, 2020 0.3100 0.3100 0.2875 0.3034 2,055,137 +0.01(+4.37%)
May 15, 2020 0.2900 0.3025 0.2700 0.2907 1,585,100 +0.00(+0.69%)
May 14, 2020 0.2799 0.3000 0.2536 0.2887 3,051,176 -0.02(-6.57%)
May 13, 2020 0.3150 0.3183 0.2800 0.3090 3,938,362 -0.00(-0.77%)
May 12, 2020 0.3267 0.3267 0.2951 0.3114 3,126,991 -0.01(-3.86%)
May 11, 2020 0.3348 0.3430 0.3230 0.3239 2,450,709 -0.01(-2.50%)
May 08, 2020 0.3200 0.3433 0.3160 0.3322 3,760,900 +0.02(+5.46%)
May 07, 2020 0.3174 0.3271 0.3002 0.3150 2,934,639 +0.01(+1.61%)
May 06, 2020 0.2900 0.3200 0.2800 0.3100 4,537,303 +0.02(+5.62%)
May 05, 2020 0.2920 0.2960 0.2800 0.2935 3,597,507 -0.00(-0.17%)
May 04, 2020 0.2990 0.3000 0.2750 0.2940 3,948,734 +0.00(+1.03%)
May 01, 2020 0.2910 0.2973 0.2800 0.2910 4,565,200 +0.01(+4.68%)
Apr 30, 2020 0.2730 0.2850 0.2600 0.2780 4,499,712 -0.00(-0.71%)
Apr 29, 2020 0.2849 0.3000 0.2730 0.2800 7,811,158 -0.01(-3.45%)
Apr 28, 2020 0.2400 0.3100 0.2400 0.2900 24,167,200 -0.05(-15.20%)
Apr 27, 2020 0.4189 0.4189 0.3232 0.3420 2,307,039 -0.03(-7.52%)
Apr 24, 2020 0.4120 0.4200 0.3600 0.3698 701,800 -0.04(-9.80%)
Apr 23, 2020 0.4000 0.4100 0.3900 0.4100 358,573 +0.02(+5.13%)
Apr 22, 2020 0.4000 0.4100 0.3800 0.3900 197,634 -0.01(-1.27%)
Apr 21, 2020 0.4200 0.4200 0.3880 0.3950 272,794 -0.01(-1.25%)
Apr 20, 2020 0.4100 0.4400 0.3900 0.4000 197,725 -0.01(-2.96%)
Apr 17, 2020 0.4500 0.4500 0.3901 0.4122 507,800 -0.05(-10.08%)
Apr 16, 2020 0.4299 0.4700 0.4250 0.4584 234,640 +0.03(+6.65%)
Apr 15, 2020 0.4100 0.4299 0.4000 0.4298 275,123 +0.03(+7.40%)
Apr 14, 2020 0.4000 0.4100 0.3810 0.4002 261,359 -0.01(-2.39%)
Apr 13, 2020 0.4300 0.4300 0.3900 0.4100 200,585 -0.01(-1.20%)
Apr 09, 2020 0.4300 0.4300 0.3951 0.4150 449,000 -0.03(-5.68%)
Apr 08, 2020 0.5100 0.5200 0.4100 0.4400 991,727 -0.07(-13.49%)
Apr 07, 2020 0.5000 0.5299 0.4900 0.5086 98,587 +0.02(+3.80%)
Apr 06, 2020 0.5000 0.5468 0.4588 0.4900 337,711 +0.03(+5.51%)
Apr 03, 2020 0.5600 0.5600 0.4644 0.4644 424,600 +0.02(+3.61%)
Apr 02, 2020 0.4327 0.4659 0.4327 0.4482 336,756 +0.03(+7.22%)
Apr 01, 2020 0.4374 0.4650 0.4101 0.4180 59,411 +0.00(+0.72%)
Mar 31, 2020 0.4590 0.4673 0.4101 0.4150 136,487 -0.02(-5.40%)
Mar 30, 2020 0.4300 0.4800 0.4201 0.4387 130,366 -0.02(-4.63%)
Mar 27, 2020 0.5000 0.5000 0.4500 0.4600 117,200 -0.02(-3.22%)
Mar 26, 2020 0.5106 0.5264 0.4312 0.4753 333,375 +0.02(+3.33%)
Mar 25, 2020 0.4200 0.5000 0.4000 0.4600 340,214 +0.05(+12.47%)
Mar 24, 2020 0.4000 0.4100 0.3700 0.4090 148,002 +0.03(+7.63%)
Mar 23, 2020 0.4000 0.4000 0.3600 0.3800 82,089 -0.01(-1.30%)
Mar 20, 2020 0.3520 0.4000 0.3301 0.3850 178,300 +0.03(+9.69%)
Mar 19, 2020 0.3300 0.3933 0.3100 0.3510 272,474 +0.03(+9.69%)
Mar 18, 2020 0.4000 0.4100 0.3100 0.3200 228,411 -0.07(-17.97%)
Mar 17, 2020 0.4100 0.4100 0.3744 0.3901 136,189 -0.02(-4.85%)
Mar 16, 2020 0.3700 0.4200 0.3200 0.4100 163,353 +0.03(+7.64%)
Mar 13, 2020 0.4100 0.4195 0.3700 0.3809 134,400 +0.01(+2.75%)
Mar 12, 2020 0.3270 0.4531 0.3155 0.3707 417,837 -0.06(-13.12%)
Mar 11, 2020 0.4500 0.4598 0.4005 0.4267 245,997 -0.03(-7.24%)
Mar 10, 2020 0.5000 0.5100 0.4500 0.4600 178,599 -0.00(-0.86%)
Mar 09, 2020 0.5200 0.5330 0.4505 0.4640 549,974 -0.07(-13.11%)
Mar 06, 2020 0.6200 0.6399 0.5170 0.5340 479,300 -0.14(-20.30%)
Mar 05, 2020 0.5800 0.6700 0.5500 0.6700 421,861 +0.09(+15.52%)
Mar 04, 2020 0.6200 0.6200 0.5300 0.5800 225,732 +0.00(+0.07%)
Mar 03, 2020 0.6080 0.6300 0.5608 0.5796 216,010 -0.00(-0.45%)
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.