Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 1.790 1.800 1.620 1.660 2,923,290 -0.22(-11.70%)
Nov 27, 2020 1.930 1.980 1.800 1.880 2,368,500 -0.16(-7.84%)
Nov 25, 2020 2.220 2.740 1.960 2.040 35,283,500 +0.30(+17.24%)
Nov 24, 2020 1.750 1.780 1.620 1.740 4,351,124 +0.08(+4.82%)
Nov 23, 2020 1.700 1.760 1.610 1.660 3,609,803 +0.06(+3.75%)
Nov 20, 2020 1.600 1.680 1.530 1.600 2,613,500 -0.01(-0.62%)
Nov 19, 2020 1.670 1.680 1.560 1.610 1,013,906 -0.08(-4.73%)
Nov 18, 2020 1.580 1.740 1.530 1.690 3,171,646 +0.20(+13.42%)
Nov 17, 2020 1.400 1.880 1.400 1.490 7,678,561 +0.04(+2.76%)
Nov 16, 2020 1.440 1.470 1.370 1.450 1,535,011 -0.01(-0.68%)
Nov 13, 2020 1.480 1.530 1.430 1.460 664,100 -0.06(-3.95%)
Nov 12, 2020 1.300 1.770 1.300 1.520 4,468,545 +0.08(+5.56%)
Nov 11, 2020 1.400 1.490 1.350 1.440 721,257 +0.00(+0.00%)
Nov 10, 2020 1.470 1.480 1.360 1.440 1,864,000 -0.05(-3.36%)
Nov 09, 2020 1.550 1.570 1.450 1.490 1,033,904 -0.05(-3.25%)
Nov 06, 2020 1.720 1.720 1.500 1.540 1,326,300 -0.16(-9.41%)
Nov 05, 2020 1.690 1.820 1.670 1.700 1,139,741 +0.01(+0.59%)
Nov 04, 2020 1.820 1.840 1.630 1.690 1,010,796 -0.01(-0.59%)
Nov 03, 2020 1.740 1.840 1.650 1.700 869,954 +0.01(+0.59%)
Nov 02, 2020 1.840 1.840 1.640 1.690 894,347 -0.10(-5.59%)
Oct 30, 2020 2.120 2.138 1.730 1.790 1,664,500 -0.28(-13.53%)
Oct 29, 2020 2.370 2.470 2.000 2.070 2,604,859 -0.41(-16.53%)
Oct 28, 2020 2.200 2.550 2.110 2.480 8,582,100 +0.13(+5.53%)
Oct 27, 2020 1.800 3.040 1.710 2.350 85,768,048 +0.61(+35.06%)
Oct 26, 2020 1.800 2.000 1.660 1.740 5,282,399 -0.16(-8.42%)
Oct 23, 2020 2.310 2.350 1.850 1.900 4,800,900 -0.54(-22.13%)
Oct 22, 2020 2.530 2.650 2.210 2.440 3,499,588 -0.56(-18.67%)
Oct 21, 2020 3.670 3.680 2.140 3.000 24,126,844 -2.13(-41.52%)
Oct 20, 2020 0.8500 5.490 0.8200 5.130 126,008,800 +4.31(+526.45%)
Oct 19, 2020 0.8200 0.8528 0.7300 0.8189 176,970 -0.03(-3.66%)
Oct 16, 2020 0.8900 0.9553 0.8160 0.8500 25,700 +0.00(+0.00%)
Oct 15, 2020 0.9500 0.9500 0.8500 0.8500 27,242 -0.08(-8.41%)
Oct 14, 2020 0.9300 0.9300 0.8500 0.9280 21,788 +0.02(+1.98%)
Oct 13, 2020 0.9200 0.9200 0.8900 0.9100 11,387 -0.01(-1.58%)
Oct 12, 2020 1.000 1.000 0.9200 0.9246 53,122 -0.00(-0.25%)
Oct 09, 2020 0.8460 0.9380 0.8342 0.9269 102,700 +0.09(+10.14%)
Oct 08, 2020 0.8202 0.8464 0.8202 0.8416 7,894 +0.02(+2.62%)
Oct 07, 2020 0.8101 0.8319 0.8101 0.8201 16,997 -0.01(-1.20%)
Oct 06, 2020 0.8500 0.8500 0.8100 0.8301 13,624 +0.02(+2.48%)
Oct 05, 2020 0.8500 0.8500 0.8100 0.8100 17,491 -0.01(-1.23%)
Oct 02, 2020 0.8500 0.8500 0.7620 0.8201 57,700 +0.01(+1.25%)
Oct 01, 2020 0.8100 0.8500 0.8100 0.8100 10,535 -0.03(-3.81%)
Sep 30, 2020 0.8550 0.8815 0.8020 0.8421 47,201 -0.04(-4.47%)
Sep 29, 2020 0.9200 0.9200 0.8551 0.8815 63,928 +0.00(+0.17%)
Sep 28, 2020 0.8650 0.9162 0.8550 0.8800 26,739 +0.02(+1.75%)
Sep 25, 2020 0.8550 0.8700 0.8550 0.8649 13,600 -0.04(-4.75%)
Sep 24, 2020 0.9100 0.9479 0.8459 0.9080 19,788 -0.02(-2.37%)
Sep 23, 2020 1.030 1.030 0.9300 0.9300 25,384 -0.08(-7.92%)
Sep 22, 2020 1.040 1.040 0.9600 1.010 22,168 +0.00(+0.40%)
Sep 21, 2020 1.000 1.050 0.9901 1.006 15,817 -0.04(-4.19%)
Sep 18, 2020 1.030 1.090 1.020 1.050 12,700 -0.04(-3.67%)
Sep 17, 2020 1.000 1.120 0.9901 1.090 30,295 +0.04(+3.32%)
Sep 16, 2020 1.010 1.079 1.010 1.055 32,591 +0.04(+4.46%)
Sep 15, 2020 1.050 1.050 1.010 1.010 39,182 -0.04(-3.81%)
Sep 14, 2020 1.110 1.110 1.010 1.050 27,997 -0.02(-2.33%)
Sep 11, 2020 1.060 1.085 1.020 1.075 23,500 -0.01(-0.46%)
Sep 10, 2020 1.100 1.100 1.020 1.080 50,980 -0.01(-0.92%)
Sep 09, 2020 1.040 1.110 1.040 1.090 28,296 -0.01(-0.91%)
Sep 08, 2020 1.100 1.190 1.040 1.100 69,647 -0.04(-3.51%)
Sep 04, 2020 1.240 1.240 1.040 1.140 75,200 -0.07(-5.79%)
Sep 03, 2020 1.250 1.250 1.150 1.210 48,408 +0.02(+1.68%)
Sep 02, 2020 1.270 1.280 1.160 1.190 49,870 -0.08(-6.30%)
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.