Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-6.38%) | |
May 30, 2019 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 2,000 | -0.02(-6.00%) |
May 29, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 38,000 | +0.00(+0.00%) |
May 28, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 15,000 | -0.01(-3.85%) |
May 27, 2019 | 0.2600 | 0.2800 | 0.2600 | 0.2600 | 6,000 | +0.01(+4.00%) |
May 21, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
May 17, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
May 14, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.02(+6.38%) | |
May 13, 2019 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 24,500 | +0.00(+0.00%) |
May 10, 2019 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 2,500 | -0.01(-4.08%) |
May 08, 2019 | 0.2450 | 0.2450 | 0.2450 | 0 | -0.01(-2.00%) | |
May 07, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 11,500 | -0.01(-3.85%) |
May 06, 2019 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 8,500 | +0.00(+0.00%) |
May 03, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 50,250 | -0.01(-3.70%) |
Apr 30, 2019 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.01(-3.57%) | |
Apr 29, 2019 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 4,400 | -0.00(-1.75%) |
Apr 26, 2019 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 1,625 | -0.01(-1.72%) |
Apr 25, 2019 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,000 | +0.01(+1.75%) |
Apr 24, 2019 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 19,150 | +0.00(+0.00%) |
Apr 22, 2019 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.01(-1.72%) | |
Apr 17, 2019 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.01(+1.75%) | |
Apr 16, 2019 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 5,200 | -0.02(-5.00%) |
Apr 15, 2019 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 210,000 | +0.01(+1.69%) |
Apr 12, 2019 | 0.2750 | 0.2950 | 0.2750 | 0.2950 | 2,588 | +0.02(+9.26%) |
Apr 09, 2019 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+0.00%) | |
Apr 08, 2019 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 3,000 | -0.01(-1.82%) |
Apr 05, 2019 | 0.2900 | 0.3000 | 0.2750 | 0.2750 | 46,000 | -0.01(-5.17%) |
Apr 04, 2019 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 10,000 | -0.01(-1.69%) |
Apr 03, 2019 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 1,000 | +0.01(+5.36%) |
Apr 02, 2019 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 26,000 | +0.01(+3.70%) |
Mar 29, 2019 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+0.00%) | |
Mar 28, 2019 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 23,499 | +0.01(+3.85%) |
Mar 22, 2019 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.01(+4.00%) | |
Mar 20, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.02(+6.38%) | |
Mar 19, 2019 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 16,100 | +0.00(+2.17%) |
Mar 18, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 500 | +0.00(+0.00%) |
Mar 15, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,000 | +0.01(+2.22%) |
Mar 14, 2019 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 3,000 | +0.00(+0.00%) |
Mar 13, 2019 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 3,000 | -0.01(-4.26%) |
Mar 12, 2019 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 3,000 | +0.00(+2.17%) |
Mar 11, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 2,545 | +0.00(+0.00%) |
Mar 08, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 500 | -0.00(-2.13%) |
Mar 07, 2019 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 1,000 | +0.01(+4.44%) |
Mar 06, 2019 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 4,000 | -0.02(-10.00%) |
Mar 05, 2019 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 34,000 | -0.01(-3.85%) |
Mar 04, 2019 | 0.2850 | 0.2850 | 0.2600 | 0.2600 | 5,500 | +0.00(+0.00%) |
Feb 28, 2019 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
Feb 26, 2019 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
Feb 25, 2019 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 4,000 | -0.02(-5.45%) |
Feb 20, 2019 | 0.2750 | 0.2750 | 0.2750 | 0 | +0.01(+1.85%) | |
Feb 19, 2019 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 19,000 | +0.01(+3.85%) |
Feb 14, 2019 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.04(-13.33%) | |
Feb 13, 2019 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 46,000 | -0.02(-6.25%) |
Feb 11, 2019 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.01(-3.03%) | |
Feb 08, 2019 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 14,500 | -0.01(-4.35%) |
Feb 07, 2019 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 28,500 | +0.00(+0.00%) |
Feb 06, 2019 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 99,500 | +0.00(+0.00%) |
Feb 05, 2019 | 0.3250 | 0.3450 | 0.3250 | 0.3450 | 85,000 | +0.02(+7.81%) |
Feb 04, 2019 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 32,000 | -0.01(-1.54%) |
Feb 01, 2019 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 190,498 | -0.02(-7.14%) |
Jan 31, 2019 | 0.2650 | 0.3500 | 0.2650 | 0.3500 | 64,500 | +0.10(+40.00%) |
Jan 30, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,000 | +0.00(+0.00%) |
Jan 29, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 26,000 | +0.00(+0.00%) |
Jan 25, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.01(-3.85%) | |
Jan 24, 2019 | 0.2450 | 0.2700 | 0.2450 | 0.2600 | 149,791 | +0.01(+4.00%) |
Jan 23, 2019 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 38,500 | +0.02(+11.11%) |
Jan 18, 2019 | 0.2250 | 0.2250 | 0.2250 | 0 | -0.01(-2.17%) | |
Jan 11, 2019 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.02(-8.00%) | |
Jan 09, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.03(+13.64%) | |
Jan 04, 2019 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.01(+2.33%) | |
Jan 02, 2019 | 0.2150 | 0.2150 | 0.2150 | 0 | -0.01(-2.27%) | |
Dec 28, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Dec 24, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 3,000 | +0.00(+0.00%) |
Dec 20, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 500 | -0.01(-4.35%) |
Dec 19, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 7,500 | +0.01(+4.55%) |
Dec 18, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,000 | +0.00(+0.00%) |
Dec 13, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Dec 10, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.01(+4.76%) | |
Dec 07, 2018 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 10,000 | -0.01(-4.55%) |
Dec 06, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 6,500 | -0.01(-2.22%) |
Dec 05, 2018 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 11,000 | -0.01(-2.17%) |
Nov 20, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.01(-4.17%) | |
Nov 15, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.01(+2.13%) | |
Nov 14, 2018 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 2,500 | +0.01(+4.44%) |
Nov 13, 2018 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 9,500 | +0.02(+7.14%) |
Nov 12, 2018 | 0.2100 | 0.2100 | 0.2100 | 50 | +0.00(+0.00%) | |
Nov 08, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.01(-4.55%) | |
Oct 30, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.02(-8.33%) | |
Oct 26, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
Oct 23, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.01(+4.35%) | |
Oct 22, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 10,000 | +0.01(+4.55%) |
Oct 19, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 500 | +0.00(+0.00%) |
Oct 17, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.01(+2.33%) | |
Oct 15, 2018 | 0.2150 | 0.2150 | 0.2150 | 0 | +0.01(+7.50%) | |
Oct 11, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.76%) | |
Oct 10, 2018 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 2,000 | +0.00(+0.00%) |
Oct 05, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.01(-4.55%) | |
Oct 04, 2018 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 7,500 | +0.00(+0.00%) |
Oct 01, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-4.35%) | |
Sep 28, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 20,000 | +0.01(+2.22%) |
Sep 25, 2018 | 0.2250 | 0.2250 | 0.2250 | 0 | -0.01(-2.17%) | |
Sep 21, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.01(+2.22%) | |
Sep 19, 2018 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.00(+0.00%) | |
Sep 18, 2018 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 5,000 | +0.00(+0.00%) |
Sep 14, 2018 | 0.2250 | 0.2250 | 0.2250 | 0 | -0.01(-2.17%) | |
Sep 13, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 2,000 | -0.00(-2.13%) |
Sep 11, 2018 | 0.2350 | 0.2350 | 0.2350 | 0 | -0.01(-2.08%) | |
Sep 07, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
Sep 06, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 3,000 | +0.00(+0.00%) |
Sep 05, 2018 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 5,000 | -0.01(-4.00%) |
Aug 30, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.01(+4.17%) | |
Aug 29, 2018 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 21,500 | -0.01(-4.00%) |
Aug 27, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.01(-3.85%) | |
Aug 17, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.01(+1.96%) | |
Aug 16, 2018 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 15,000 | -0.01(-1.92%) |
Aug 15, 2018 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 22,000 | -0.01(-3.70%) |
Aug 07, 2018 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+0.00%) | |
Aug 03, 2018 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.01(-3.57%) | |
Aug 02, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 72,000 | +0.00(+0.00%) |
Jul 31, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.02(+5.66%) | |
Jul 26, 2018 | 0.2650 | 0.2650 | 0.2650 | 0 | +0.00(+0.00%) | |
Jul 25, 2018 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 1,600 | -0.01(-1.85%) |
Jul 23, 2018 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.01(-3.57%) | |
Jul 19, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.01(-5.08%) | |
Jul 17, 2018 | 0.2950 | 0.2950 | 0.2950 | 0 | -0.01(-1.67%) | |
Jul 16, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 | +0.00(+0.00%) |
Jul 13, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 | +0.00(+0.00%) |
Jul 12, 2018 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 74,950 | +0.00(+0.00%) |
Jul 11, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 | +0.00(+0.00%) |
Jul 10, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,000 | +0.00(+0.00%) |
Jul 09, 2018 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 22,500 | +0.02(+7.14%) |
Jul 05, 2018 | 0.2800 | 0.2800 | 0.2800 | 101 | -0.01(-3.45%) | |
Jul 04, 2018 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 80,798 | -0.01(-3.33%) |
Jul 03, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 22,561 | +0.01(+3.45%) |
Jun 29, 2018 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.01(-1.69%) | |
Jun 28, 2018 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 580 | +0.00(+0.00%) |
Jun 27, 2018 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 4,500 | -0.01(-1.67%) |
Jun 26, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 16,000 | +0.01(+1.69%) |
Jun 25, 2018 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 23,100 | -0.02(-4.84%) |
Jun 22, 2018 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 17,000 | +0.01(+3.33%) |
Jun 21, 2018 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 2,663 | +0.01(+3.45%) |
Jun 20, 2018 | 0.2950 | 0.2950 | 0.2700 | 0.2900 | 170,400 | -0.02(-6.45%) |
Jun 19, 2018 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 28,000 | -0.01(-1.59%) |
Jun 18, 2018 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 5,000 | +0.01(+3.28%) |
Jun 15, 2018 | 0.3200 | 0.3050 | 0.3050 | 25,500 | -0.02(-4.69%) | |
Jun 13, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.04(-11.11%) | |
Jun 08, 2018 | 0.3600 | 0.3600 | 0.3600 | 154 | +0.03(+9.09%) | |
Jun 07, 2018 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,000 | +0.00(+0.00%) |
Jun 04, 2018 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.01(+3.13%) |
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.
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.