Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.5225 0.5272 0.4821 0.4987 177,336,592 -0.01(-2.33%)
Dec 28, 2018 0.5272 0.5438 0.4963 0.5106 176,087,248 -0.01(-2.71%)
Dec 27, 2018 0.5035 0.5248 0.4892 0.5248 233,242,016 +0.00(+0.91%)
Dec 26, 2018 0.4631 0.5201 0.4394 0.5201 320,276,000 +0.11(+26.59%)
Dec 24, 2018 0.4512 0.4560 0.4061 0.4109 176,974,032 -0.04(-8.95%)
Dec 21, 2018 0.4394 0.4821 0.4370 0.4512 260,020,752 +0.01(+3.26%)
Dec 20, 2018 0.4797 0.4845 0.4275 0.4370 324,637,696 -0.04(-8.91%)
Dec 19, 2018 0.5035 0.5248 0.4750 0.4797 227,929,392 -0.02(-4.72%)
Dec 18, 2018 0.5415 0.5438 0.4987 0.5035 223,811,360 -0.03(-5.78%)
Dec 17, 2018 0.5486 0.5771 0.5296 0.5343 172,540,672 -0.02(-3.43%)
Dec 14, 2018 0.5985 0.6056 0.5533 0.5533 202,139,648 -0.06(-9.69%)
Dec 13, 2018 0.6127 0.6175 0.5961 0.6127 184,700,240 +0.00(+0.39%)
Dec 12, 2018 0.6293 0.6388 0.6080 0.6103 123,555,168 +0.00(+0.00%)
Dec 11, 2018 0.6436 0.6483 0.6103 0.6103 218,546,160 -0.02(-3.02%)
Dec 10, 2018 0.6388 0.6555 0.6103 0.6293 172,123,216 -0.02(-2.57%)
Dec 07, 2018 0.6673 0.6780 0.6436 0.6460 158,620,592 +0.00(+0.00%)
Dec 06, 2018 0.6697 0.6697 0.6198 0.6460 236,555,280 -0.04(-5.88%)
Dec 04, 2018 0.7362 0.7410 0.6863 0.6863 155,318,528 -0.05(-6.47%)
Dec 03, 2018 0.7243 0.7362 0.7006 0.7338 123,405,880 +0.04(+5.82%)
Nov 30, 2018 0.7125 0.7148 0.6887 0.6935 130,732,736 -0.03(-3.63%)
Nov 29, 2018 0.7196 0.7338 0.7030 0.7196 99,541,072 +0.00(+0.66%)
Nov 28, 2018 0.7125 0.7243 0.6792 0.7148 141,365,472 +0.00(+0.67%)
Nov 27, 2018 0.7481 0.7481 0.7006 0.7101 141,301,664 -0.04(-5.08%)
Nov 26, 2018 0.7671 0.7790 0.7410 0.7481 119,113,984 +0.00(+0.00%)
Nov 23, 2018 0.7505 0.7623 0.7338 0.7481 74,079,064 -0.03(-3.37%)
Nov 21, 2018 0.7742 0.7742 0.7742 0 +0.01(+1.87%)
Nov 20, 2018 0.8051 0.8075 0.7457 0.7600 183,406,736 -0.07(-8.05%)
Nov 19, 2018 0.8431 0.8478 0.8122 0.8265 119,855,400 -0.02(-2.79%)
Nov 16, 2018 0.8858 0.8930 0.8395 0.8502 139,406,480 -0.04(-4.02%)
Nov 15, 2018 0.8573 0.8930 0.8550 0.8858 117,533,704 +0.01(+1.63%)
Nov 14, 2018 0.8882 0.8977 0.8621 0.8716 195,681,264 +0.03(+3.09%)
Nov 13, 2018 0.8383 0.8692 0.8217 0.8455 177,544,400 +0.02(+2.89%)
Nov 12, 2018 0.8835 0.8858 0.8217 0.8217 126,492,720 -0.04(-4.68%)
Nov 09, 2018 0.8312 0.8763 0.8217 0.8621 155,810,752 +0.02(+2.54%)
Nov 08, 2018 0.8787 0.8811 0.8383 0.8407 117,237,504 -0.04(-4.84%)
Nov 07, 2018 0.8763 0.9001 0.8526 0.8835 111,792,432 +0.02(+1.92%)
Nov 06, 2018 0.9001 0.9179 0.8550 0.8668 134,685,088 -0.03(-3.69%)
Nov 05, 2018 0.8692 0.9096 0.8621 0.9001 185,757,712 +0.07(+8.60%)
Nov 02, 2018 0.8550 0.8740 0.8146 0.8288 163,149,696 -0.02(-2.24%)
Nov 01, 2018 0.8550 0.8692 0.8146 0.8478 208,177,888 +0.01(+1.71%)
Oct 31, 2018 0.8170 0.8621 0.7980 0.8336 194,342,176 +0.06(+7.34%)
Oct 30, 2018 0.7932 0.8383 0.7505 0.7766 501,769,920 -0.11(-12.10%)
Oct 29, 2018 0.9333 0.9357 0.8597 0.8835 121,625,952 -0.02(-2.62%)
Oct 26, 2018 0.9238 0.9416 0.8787 0.9072 147,369,872 -0.04(-4.50%)
Oct 25, 2018 0.9618 0.9666 0.9262 0.9499 110,936,184 +0.02(+2.04%)
Oct 24, 2018 1.069 1.073 0.9286 0.9309 182,057,776 -0.13(-12.11%)
Oct 23, 2018 1.045 1.083 1.024 1.059 152,509,488 -0.02(-1.76%)
Oct 22, 2018 1.121 1.129 1.054 1.078 119,869,792 -0.04(-3.20%)
Oct 19, 2018 1.111 1.154 1.107 1.114 99,717,960 +0.01(+0.64%)
Oct 18, 2018 1.100 1.128 1.081 1.107 111,079,536 -0.01(-0.85%)
Oct 17, 2018 1.130 1.140 1.081 1.116 102,481,576 -0.03(-2.49%)
Oct 16, 2018 1.097 1.147 1.090 1.145 115,990,328 +0.05(+4.78%)
Oct 15, 2018 1.066 1.102 1.057 1.092 109,981,088 +0.04(+3.37%)
Oct 12, 2018 1.076 1.076 1.033 1.057 121,128,408 +0.02(+1.83%)
Oct 11, 2018 1.078 1.081 1.014 1.038 166,417,664 -0.06(-5.21%)
Oct 10, 2018 1.159 1.164 1.095 1.095 160,048,672 -0.06(-5.34%)
Oct 09, 2018 1.116 1.183 1.107 1.157 156,209,776 +0.05(+4.28%)
Oct 08, 2018 1.054 1.114 1.050 1.109 88,048,776 +0.05(+4.24%)
Oct 05, 2018 1.083 1.092 1.052 1.064 76,703,208 -0.03(-2.40%)
Oct 04, 2018 1.111 1.123 1.076 1.090 103,354,608 -0.03(-2.96%)
Oct 03, 2018 1.078 1.125 1.057 1.123 106,952,096 +0.05(+4.65%)
Oct 02, 2018 1.090 1.092 1.054 1.073 85,973,904 -0.01(-1.31%)
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.