Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.4300 0.4499 0.4030 0.4180 402,800 -0.00(-0.95%)
May 30, 2019 0.4000 0.4250 0.3900 0.4220 339,425 +0.01(+2.93%)
May 29, 2019 0.4232 0.4233 0.4100 0.4100 101,715 +0.01(+1.71%)
May 28, 2019 0.4000 0.4300 0.4000 0.4031 102,447 +0.00(+0.77%)
May 24, 2019 0.4200 0.4250 0.4000 0.4000 262,500 -0.01(-2.49%)
May 23, 2019 0.4370 0.4400 0.4000 0.4102 483,377 -0.03(-6.13%)
May 22, 2019 0.4490 0.4750 0.4300 0.4370 298,994 -0.00(-0.68%)
May 21, 2019 0.4600 0.4700 0.4200 0.4400 251,329 -0.01(-2.87%)
May 20, 2019 0.4899 0.5080 0.4300 0.4530 351,731 -0.04(-7.53%)
May 17, 2019 0.4905 0.4975 0.4721 0.4899 230,200 +0.01(+1.22%)
May 16, 2019 0.5053 0.5100 0.4830 0.4840 224,908 -0.02(-3.01%)
May 15, 2019 0.5100 0.5100 0.4821 0.4990 555,626 -0.01(-1.19%)
May 14, 2019 0.5100 0.5900 0.4960 0.5050 327,562 +0.01(+1.18%)
May 13, 2019 0.5020 0.5065 0.4700 0.4991 243,314 -0.01(-2.90%)
May 10, 2019 0.5580 0.5699 0.5100 0.5140 231,900 -0.02(-4.27%)
May 09, 2019 0.5400 0.5824 0.5201 0.5369 112,818 +0.00(+0.79%)
May 08, 2019 0.5333 0.5604 0.5200 0.5327 180,450 +0.00(+0.51%)
May 07, 2019 0.5900 0.5900 0.5200 0.5300 326,625 -0.04(-7.02%)
May 06, 2019 0.6000 0.6000 0.5300 0.5700 282,575 -0.03(-5.38%)
May 03, 2019 0.5760 0.6100 0.5700 0.6024 546,300 +0.04(+7.76%)
May 02, 2019 0.6000 0.6000 0.5302 0.5590 401,726 -0.05(-8.36%)
May 01, 2019 0.5200 0.6100 0.5100 0.6100 1,388,849 +0.10(+19.14%)
Apr 30, 2019 0.5000 0.5304 0.4931 0.5120 381,458 +0.01(+2.40%)
Apr 29, 2019 0.4850 0.5100 0.4751 0.5000 263,461 +0.01(+1.42%)
Apr 26, 2019 0.4874 0.4954 0.4700 0.4930 212,100 +0.01(+2.71%)
Apr 25, 2019 0.5000 0.5000 0.4600 0.4800 270,539 +0.00(+0.00%)
Apr 24, 2019 0.4802 0.4980 0.4800 0.4800 494,843 -0.00(-0.06%)
Apr 23, 2019 0.4980 0.4999 0.4756 0.4803 881,337 -0.02(-3.94%)
Apr 22, 2019 0.5300 0.5300 0.4700 0.5000 822,973 -0.03(-5.77%)
Apr 18, 2019 0.5800 0.5800 0.5300 0.5306 744,100 -0.06(-10.07%)
Apr 17, 2019 0.5200 0.6000 0.5000 0.5900 1,812,786 +0.03(+5.36%)
Apr 16, 2019 0.6800 0.6800 0.5200 0.5600 5,017,166 -0.08(-12.50%)
Apr 15, 2019 0.6000 0.6500 0.5900 0.6400 2,020,871 +0.05(+8.84%)
Apr 12, 2019 0.5941 0.6400 0.5601 0.5880 1,823,400 -0.00(-0.34%)
Apr 11, 2019 0.6800 0.6900 0.5600 0.5900 2,952,630 -0.06(-9.23%)
Apr 10, 2019 0.5600 0.8000 0.5500 0.6500 13,132,561 +0.11(+20.37%)
Apr 09, 2019 0.4700 0.5800 0.4700 0.5400 5,735,105 +0.07(+14.89%)
Apr 08, 2019 0.5000 0.5000 0.4500 0.4700 934,443 +0.00(+0.00%)
Apr 05, 2019 0.4920 0.5179 0.4400 0.4700 2,671,100 -0.01(-2.08%)
Apr 04, 2019 0.4100 0.5100 0.3911 0.4800 6,263,900 +0.09(+23.08%)
Apr 03, 2019 0.4076 0.4076 0.3900 0.3900 338,979 -0.01(-2.50%)
Apr 02, 2019 0.4100 0.4300 0.3800 0.4000 690,428 -0.01(-2.30%)
Apr 01, 2019 0.4001 0.4201 0.3950 0.4094 322,539 +0.01(+2.94%)
Mar 29, 2019 0.4000 0.4275 0.3910 0.3977 277,500 -0.00(-0.82%)
Mar 28, 2019 0.4050 0.4200 0.3910 0.4010 417,722 -0.00(-1.01%)
Mar 27, 2019 0.4534 0.4677 0.3633 0.4051 942,598 -0.03(-7.93%)
Mar 26, 2019 0.4649 0.4650 0.4303 0.4400 595,925 -0.02(-3.30%)
Mar 25, 2019 0.4360 0.4699 0.4300 0.4550 993,196 +0.01(+2.48%)
Mar 22, 2019 0.4640 0.4640 0.4350 0.4440 572,100 -0.02(-3.48%)
Mar 21, 2019 0.4700 0.4800 0.4400 0.4600 1,148,214 +0.00(+0.00%)
Mar 20, 2019 0.3700 0.4700 0.3625 0.4600 3,343,302 +0.10(+27.78%)
Mar 19, 2019 0.3776 0.3776 0.3600 0.3600 711,848 -0.02(-5.26%)
Mar 18, 2019 0.4000 0.4100 0.3700 0.3800 394,581 +0.01(+2.70%)
Mar 15, 2019 0.4093 0.4093 0.3700 0.3700 624,200 -0.03(-7.48%)
Mar 14, 2019 0.4200 0.4300 0.3994 0.3999 734,689 -0.01(-1.26%)
Mar 13, 2019 0.4125 0.4147 0.4000 0.4050 654,950 -0.00(-1.20%)
Mar 12, 2019 0.4150 0.4298 0.4033 0.4099 163,209 -0.01(-1.23%)
Mar 11, 2019 0.4100 0.4200 0.4100 0.4150 181,457 +0.01(+3.47%)
Mar 08, 2019 0.4075 0.4198 0.4000 0.4011 137,600 +0.00(+0.27%)
Mar 07, 2019 0.4200 0.4300 0.4000 0.4000 314,630 -0.02(-4.76%)
Mar 06, 2019 0.4300 0.4500 0.4000 0.4200 364,794 -0.00(-0.69%)
Mar 05, 2019 0.4500 0.4650 0.4100 0.4229 678,611 -0.04(-7.97%)
Mar 04, 2019 0.5000 0.5000 0.4500 0.4595 449,182 -0.00(-0.11%)
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.