Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 1.110 1.240 1.100 1.230 333,839 +0.11(+9.82%)
Feb 27, 2019 1.090 1.140 1.060 1.120 387,938 +0.00(+0.00%)
Feb 26, 2019 1.260 1.260 1.110 1.120 1,205,632 -0.15(-11.81%)
Feb 25, 2019 1.330 1.357 1.260 1.270 423,174 -0.10(-7.30%)
Feb 22, 2019 1.370 1.380 1.220 1.370 848,800 +0.00(+0.00%)
Feb 21, 2019 1.400 1.400 1.320 1.370 518,368 -0.03(-2.14%)
Feb 20, 2019 1.310 1.400 1.200 1.400 1,419,865 +0.06(+4.48%)
Feb 19, 2019 1.340 1.550 1.260 1.340 4,496,722 +0.08(+6.35%)
Feb 15, 2019 1.050 1.400 1.040 1.260 3,927,300 +0.26(+26.00%)
Feb 14, 2019 0.9000 1.010 0.8600 1.000 967,202 +0.10(+11.11%)
Feb 13, 2019 0.9000 0.9600 0.8800 0.9000 887,534 +0.01(+1.12%)
Feb 12, 2019 0.8100 0.8900 0.8000 0.8900 786,774 +0.10(+12.23%)
Feb 11, 2019 0.7400 0.8392 0.7200 0.7930 624,624 +0.07(+10.14%)
Feb 08, 2019 0.7500 0.7500 0.7000 0.7200 389,800 -0.03(-4.00%)
Feb 07, 2019 0.7300 0.7500 0.6100 0.7500 1,126,946 +0.03(+4.20%)
Feb 06, 2019 0.6985 0.7198 0.6800 0.7198 549,143 +0.04(+5.85%)
Feb 05, 2019 0.7400 0.7700 0.6700 0.6800 857,104 -0.05(-6.85%)
Feb 04, 2019 0.6700 0.7300 0.6500 0.7300 858,836 +0.08(+12.31%)
Feb 01, 2019 0.6700 0.6800 0.6000 0.6500 797,600 +0.00(+0.00%)
Jan 31, 2019 0.5600 0.6800 0.5500 0.6500 1,549,118 +0.10(+18.18%)
Jan 30, 2019 0.5500 0.5599 0.5350 0.5500 209,096 +0.00(+0.00%)
Jan 29, 2019 0.5700 0.5700 0.5400 0.5500 232,795 -0.02(-3.02%)
Jan 28, 2019 0.5799 0.5799 0.5400 0.5671 486,946 +0.00(+0.37%)
Jan 25, 2019 0.5600 0.5850 0.5600 0.5650 454,600 +0.01(+1.67%)
Jan 24, 2019 0.5500 0.5780 0.5260 0.5557 612,917 +0.01(+2.64%)
Jan 23, 2019 0.5615 0.5615 0.5230 0.5414 372,211 +0.03(+4.90%)
Jan 22, 2019 0.5390 0.5662 0.5150 0.5161 600,564 -0.06(-10.86%)
Jan 18, 2019 0.5520 0.5850 0.5500 0.5790 454,300 +0.04(+7.26%)
Jan 17, 2019 0.5339 0.5700 0.5200 0.5398 402,605 +0.01(+1.85%)
Jan 16, 2019 0.5400 0.5600 0.5100 0.5300 292,261 -0.00(-0.66%)
Jan 15, 2019 0.5300 0.5773 0.4864 0.5335 520,827 +0.02(+4.61%)
Jan 14, 2019 0.4600 0.5700 0.4600 0.5100 964,482 +0.05(+12.09%)
Jan 11, 2019 0.4800 0.4800 0.4500 0.4550 536,500 -0.02(-5.21%)
Jan 10, 2019 0.4900 0.5000 0.4700 0.4800 351,242 +0.01(+2.13%)
Jan 09, 2019 0.5200 0.5300 0.4700 0.4700 757,814 -0.04(-6.93%)
Jan 08, 2019 0.4900 0.5900 0.4899 0.5050 1,111,947 +0.02(+4.43%)
Jan 07, 2019 0.4991 0.4991 0.4422 0.4836 528,962 +0.02(+5.13%)
Jan 04, 2019 0.4400 0.4600 0.4000 0.4600 600,300 +0.03(+5.75%)
Jan 03, 2019 0.4080 0.4400 0.3692 0.4350 672,589 +0.05(+12.69%)
Jan 02, 2019 0.3636 0.4150 0.3606 0.3860 1,178,942 +0.03(+7.22%)
Dec 31, 2018 0.3600 0.3800 0.3600 0.3600 1,075,600 -0.02(-5.26%)
Dec 28, 2018 0.4100 0.4100 0.3800 0.3800 913,300 -0.03(-7.32%)
Dec 27, 2018 0.3800 0.4100 0.3700 0.4100 350,390 +0.04(+10.81%)
Dec 26, 2018 0.3900 0.4600 0.3700 0.3700 640,354 -0.02(-5.13%)
Dec 24, 2018 0.4300 0.4700 0.3900 0.3900 304,900 -0.01(-2.50%)
Dec 21, 2018 0.4500 0.4600 0.4000 0.4000 436,000 -0.03(-6.54%)
Dec 20, 2018 0.4200 0.4650 0.4101 0.4280 556,336 -0.01(-1.56%)
Dec 19, 2018 0.4577 0.4593 0.4001 0.4348 532,980 -0.02(-3.38%)
Dec 18, 2018 0.4788 0.5046 0.4310 0.4500 604,905 -0.02(-4.86%)
Dec 17, 2018 0.5400 0.5589 0.4700 0.4730 495,205 -0.05(-9.04%)
Dec 14, 2018 0.5300 0.5800 0.5200 0.5200 463,800 +0.02(+4.00%)
Dec 13, 2018 0.5100 0.5400 0.5000 0.5000 187,913 -0.00(-0.60%)
Dec 12, 2018 0.5073 0.5900 0.4840 0.5030 2,694,663 -0.01(-1.37%)
Dec 11, 2018 0.4800 0.5200 0.4700 0.5100 685,363 +0.03(+6.65%)
Dec 10, 2018 0.5110 0.5200 0.4782 0.4782 289,094 -0.03(-6.42%)
Dec 07, 2018 0.5300 0.5400 0.5050 0.5110 236,900 -0.02(-3.77%)
Dec 06, 2018 0.5618 0.5799 0.5300 0.5310 396,226 -0.03(-5.18%)
Dec 04, 2018 0.6900 0.6900 0.5400 0.5600 1,090,600 -0.16(-22.46%)
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.