Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.4031 0.4106 0.3879 0.3879 12,100 +0.03(+9.21%)
Nov 27, 2019 0.3552 0.3552 0.3552 0.3552 1,400 +0.00(+0.40%)
Nov 26, 2019 0.3538 0.3538 0.3538 58 +0.00(+0.00%)
Nov 25, 2019 0.3538 0.3538 0.3538 2 +0.00(+0.00%)
Nov 22, 2019 0.3538 0.3538 0.3538 0.3538 6,300 -0.01(-3.07%)
Nov 21, 2019 0.3655 0.3779 0.3650 0.3650 33,500 +0.01(+1.39%)
Nov 20, 2019 0.3612 0.3612 0.3600 0.3600 19,250 -0.01(-3.61%)
Nov 19, 2019 0.3740 0.3740 0.3735 0.3735 5,080 -0.02(-4.23%)
Nov 18, 2019 0.3716 0.3900 0.3716 0.3900 6,348 +0.02(+4.14%)
Nov 15, 2019 0.3745 0.3745 0.3745 0.3745 900 +0.01(+2.52%)
Nov 13, 2019 0.3653 0.3653 0.3653 0 +0.02(+6.56%)
Nov 12, 2019 0.3287 0.3552 0.3287 0.3428 12,200 +0.02(+7.16%)
Nov 11, 2019 0.3217 0.3217 0.3106 0.3199 22,050 -0.04(-11.04%)
Nov 08, 2019 0.3700 0.3710 0.3596 0.3596 11,200 -0.01(-3.33%)
Nov 07, 2019 0.3700 0.3720 0.3700 0.3720 4,000 -0.03(-6.95%)
Nov 05, 2019 0.3998 0.3998 0.3998 0 +0.01(+2.15%)
Nov 04, 2019 0.3914 0.3914 0.3914 0.3914 500 +0.01(+2.11%)
Nov 01, 2019 0.3833 0.3833 0.3833 0.3833 5,000 +0.00(+0.00%)
Oct 31, 2019 0.3836 0.3915 0.3832 0.3833 13,000 -0.02(-3.89%)
Oct 30, 2019 0.3872 0.3988 0.3872 0.3988 6,000 -0.00(-0.28%)
Oct 29, 2019 0.4060 0.4060 0.3999 0.3999 3,500 -0.01(-2.42%)
Oct 28, 2019 0.4034 0.4098 0.4034 0.4098 1,000 +0.00(+0.44%)
Oct 24, 2019 0.4080 0.4080 0.4080 0 -0.00(-0.27%)
Oct 22, 2019 0.4091 0.4091 0.4091 0 +0.00(+0.42%)
Oct 21, 2019 0.4245 0.4245 0.4074 0.4074 14,930 -0.01(-3.00%)
Oct 18, 2019 0.4182 0.4200 0.4182 0.4200 2,100 -0.01(-2.33%)
Oct 17, 2019 0.4270 0.4300 0.4270 0.4300 14,000 -0.01(-1.15%)
Oct 16, 2019 0.4328 0.4487 0.4260 0.4350 47,115 +0.06(+15.38%)
Oct 14, 2019 0.3770 0.3770 0.3770 0 -0.00(-0.74%)
Oct 11, 2019 0.3742 0.3798 0.3740 0.3798 17,200 -0.01(-1.61%)
Oct 10, 2019 0.3941 0.3969 0.3809 0.3860 11,282 -0.02(-5.39%)
Oct 09, 2019 0.4100 0.4108 0.4080 0.4080 18,000 -0.01(-2.16%)
Oct 08, 2019 0.4255 0.4255 0.4100 0.4170 3,165 -0.01(-2.07%)
Oct 07, 2019 0.4430 0.4430 0.4200 0.4258 12,132 +0.01(+2.43%)
Oct 04, 2019 0.4200 0.4231 0.4157 0.4157 5,500 +0.02(+5.19%)
Oct 03, 2019 0.4153 0.4153 0.3952 0.3952 11,235 -0.02(-5.23%)
Oct 02, 2019 0.4251 0.4251 0.3819 0.4170 12,055 -0.00(-0.71%)
Oct 01, 2019 0.4250 0.4250 0.4200 0.4200 23,300 -0.00(-0.21%)
Sep 30, 2019 0.4600 0.4600 0.4209 0.4209 28,456 -0.04(-7.88%)
Sep 27, 2019 0.4570 0.4570 0.4560 0.4569 7,000 +0.00(+0.02%)
Sep 26, 2019 0.4884 0.4884 0.4502 0.4568 35,350 -0.04(-8.64%)
Sep 25, 2019 0.4800 0.5092 0.4720 0.5000 78,270 +0.02(+5.04%)
Sep 24, 2019 0.4550 0.4770 0.4550 0.4760 76,410 +0.03(+5.97%)
Sep 23, 2019 0.4549 0.4570 0.4390 0.4492 58,289 +0.04(+9.61%)
Sep 20, 2019 0.3800 0.4099 0.3800 0.4098 166,500 +0.01(+3.77%)
Sep 19, 2019 0.3894 0.3950 0.3894 0.3949 100,450 +0.02(+5.62%)
Sep 18, 2019 0.3812 0.3812 0.3739 0.3739 4,400 -0.00(-0.64%)
Sep 17, 2019 0.3809 0.3968 0.3725 0.3763 23,900 +0.01(+3.95%)
Sep 13, 2019 0.3620 0.3620 0.3620 0 +0.01(+1.97%)
Sep 12, 2019 0.3550 0.3550 0.3550 0.3550 250 -0.00(-1.03%)
Sep 11, 2019 0.3600 0.3650 0.3564 0.3587 69,000 +0.02(+5.38%)
Sep 10, 2019 0.3404 0.3404 0.3404 0.3404 5,000 -0.01(-1.48%)
Sep 09, 2019 0.3467 0.3467 0.3370 0.3455 20,470 -0.00(-1.34%)
Sep 06, 2019 0.3400 0.3502 0.3400 0.3502 4,100 +0.00(+0.75%)
Sep 05, 2019 0.3500 0.3500 0.3476 0.3476 18,800 -0.01(-3.44%)
Sep 04, 2019 0.3600 0.3600 0.3580 0.3600 7,500 +0.00(+0.00%)
Sep 03, 2019 0.3759 0.3759 0.3586 0.3600 49,700 -0.01(-3.23%)
Aug 30, 2019 0.3725 0.3771 0.3659 0.3720 2,000 -0.01(-2.08%)
Aug 29, 2019 0.3713 0.3799 0.3713 0.3799 12,500 +0.01(+2.68%)
Aug 28, 2019 0.3944 0.3944 0.3682 0.3700 11,493 -0.00(-1.23%)
Aug 27, 2019 0.3990 0.3990 0.3673 0.3746 21,400 -0.00(-0.11%)
Aug 26, 2019 0.3804 0.4490 0.3500 0.3750 81,875 +0.05(+14.02%)
Aug 23, 2019 0.3286 0.3455 0.3254 0.3289 18,800 -0.01(-2.84%)
Aug 22, 2019 0.3500 0.3500 0.3385 0.3385 12,863 -0.02(-4.41%)
Aug 21, 2019 0.3700 0.3700 0.3541 0.3541 23,000 +0.01(+1.64%)
Aug 20, 2019 0.3580 0.3597 0.3446 0.3484 220,602 +0.04(+14.42%)
Aug 19, 2019 0.3051 0.3051 0.3008 0.3045 4,450 +0.03(+9.57%)
Aug 16, 2019 0.2779 0.2779 0.2779 0.2779 200 -0.01(-3.44%)
Aug 15, 2019 0.2863 0.3000 0.2863 0.2878 12,500 -0.01(-3.10%)
Aug 13, 2019 0.2970 0.2970 0.2970 0 -0.02(-6.46%)
Aug 12, 2019 0.3350 0.3350 0.3000 0.3175 57,500 -0.02(-5.22%)
Aug 09, 2019 0.3365 0.3441 0.3350 0.3350 4,000 +0.01(+2.63%)
Aug 07, 2019 0.3264 0.3264 0.3264 0 -0.02(-6.74%)
Aug 06, 2019 0.3573 0.3579 0.3500 0.3500 4,500 -0.01(-1.55%)
Aug 02, 2019 0.3555 0.3555 0.3555 0 +0.00(+1.17%)
Aug 01, 2019 0.3546 0.3550 0.3487 0.3514 14,800 -0.01(-2.36%)
Jul 31, 2019 0.3599 0.3599 0.3599 0.3599 10,000 -0.02(-4.94%)
Jul 30, 2019 0.3813 0.3813 0.3763 0.3786 18,886 +0.03(+9.30%)
Jul 26, 2019 0.3464 0.3464 0.3464 0 -0.02(-4.20%)
Jul 25, 2019 0.3694 0.3694 0.3389 0.3616 191,400 -0.01(-2.51%)
Jul 24, 2019 0.3739 0.3739 0.3709 0.3709 35,922 +0.00(+0.24%)
Jul 23, 2019 0.4027 0.4027 0.3610 0.3700 45,825 -0.02(-5.49%)
Jul 22, 2019 0.3843 0.3923 0.3750 0.3915 28,707 +0.03(+8.75%)
Jul 19, 2019 0.3548 0.3750 0.3539 0.3600 105,900 +0.02(+4.71%)
Jul 18, 2019 0.3351 0.3438 0.3351 0.3438 18,100 +0.01(+3.93%)
Jul 16, 2019 0.3308 0.3308 0.3308 0 +0.02(+7.96%)
Jul 15, 2019 0.3090 0.3169 0.3052 0.3064 87,800 -0.00(-0.55%)
Jul 12, 2019 0.3088 0.3244 0.3076 0.3081 12,000 -0.00(-1.25%)
Jul 11, 2019 0.3290 0.3304 0.3000 0.3120 54,123 -0.04(-11.59%)
Jul 10, 2019 0.4014 0.4014 0.3356 0.3529 40,889 +0.05(+14.95%)
Jul 09, 2019 0.2918 0.3220 0.2867 0.3070 101,986 +0.10(+47.45%)
Jul 08, 2019 0.2194 0.2194 0.2082 0.2082 6,000 +0.00(+1.81%)
Jul 05, 2019 0.2330 0.2390 0.2045 0.2045 10,900 -0.01(-6.11%)
Jul 03, 2019 0.2087 0.2178 0.2087 0.2178 7,500 +0.01(+5.52%)
Jul 02, 2019 0.2000 0.2147 0.2000 0.2064 19,250 +0.04(+26.63%)
Jul 01, 2019 0.1630 0.1630 0.1630 0.1630 9,900 -0.03(-15.76%)
Jun 28, 2019 0.1935 0.1935 0.1935 0.1935 13,000 +0.02(+9.14%)
Jun 25, 2019 0.1773 0.1773 0.1773 0 -0.02(-9.08%)
Jun 21, 2019 0.1950 0.1950 0.1950 0 -0.00(-2.01%)
Jun 20, 2019 0.2000 0.2000 0.1990 0.1990 2,500 +0.03(+20.53%)
Jun 17, 2019 0.1651 0.1651 0.1651 0 -0.02(-12.18%)
Jun 14, 2019 0.1880 0.1880 0.1880 0.1880 6,400 +0.00(+2.40%)
Jun 13, 2019 0.1820 0.1850 0.1820 0.1836 13,500 -0.02(-8.11%)
Jun 11, 2019 0.1998 0.1998 0.1998 0 -0.00(-0.65%)
Jun 10, 2019 0.2000 0.2199 0.1966 0.2011 60,920 -0.01(-5.14%)
Jun 06, 2019 0.2120 0.2120 0.2120 0 +0.00(+0.47%)
Jun 04, 2019 0.2110 0.2110 0.2110 0 -0.02(-9.44%)
Jun 03, 2019 0.2313 0.2330 0.2313 0.2330 20,200 -0.00(-0.60%)
May 31, 2019 0.2344 0.2344 0.2344 3 +0.00(+0.00%)
May 29, 2019 0.2344 0.2344 0.2344 0 -0.01(-3.78%)
May 28, 2019 0.2538 0.2538 0.2436 0.2436 4,250 +0.01(+2.61%)
May 24, 2019 0.2374 0.2374 0.2374 0.2374 5,000 -0.01(-2.38%)
May 23, 2019 0.2450 0.2479 0.2402 0.2432 17,380 +0.01(+4.65%)
May 22, 2019 0.2454 0.2535 0.2324 0.2324 84,940 -0.01(-4.52%)
May 21, 2019 0.2434 0.2434 0.2434 0.2434 20,000 -0.00(-1.85%)
May 17, 2019 0.2480 0.2480 0.2480 0 -0.00(-0.16%)
May 16, 2019 0.2461 0.2484 0.2450 0.2484 8,200 -0.00(-0.08%)
May 15, 2019 0.2450 0.2486 0.2450 0.2486 13,420 +0.00(+1.47%)
May 14, 2019 0.2400 0.2450 0.2400 0.2450 9,100 +0.01(+3.55%)
May 10, 2019 0.2366 0.2366 0.2366 0 -0.01(-5.85%)
May 09, 2019 0.2513 0.2513 0.2513 0.2513 300 -0.00(-1.68%)
May 08, 2019 0.2383 0.2556 0.2383 0.2556 2,158 +0.02(+10.08%)
May 06, 2019 0.2322 0.2322 0.2322 0 -0.01(-3.97%)
May 02, 2019 0.2418 0.2418 0.2418 0 -0.01(-3.28%)
Apr 24, 2019 0.2500 0.2500 0.2500 0 +0.04(+21.89%)
Apr 23, 2019 0.2051 0.2051 0.2051 0.2051 300 -0.00(-1.20%)
Apr 22, 2019 0.2115 0.2150 0.2076 0.2076 28,000 -0.03(-13.14%)
Apr 16, 2019 0.2390 0.2390 0.2390 0 +0.00(+1.36%)
Apr 15, 2019 0.2468 0.2498 0.2358 0.2358 90,780 -0.00(-1.75%)
Apr 11, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.71%)
Apr 10, 2019 0.2433 0.2434 0.2380 0.2383 4,350 +0.01(+4.02%)
Apr 09, 2019 0.2450 0.2450 0.2291 0.2291 20,100 -0.01(-3.66%)
Apr 05, 2019 0.2378 0.2378 0.2378 0 +0.00(+0.00%)
Apr 04, 2019 0.2421 0.2421 0.2378 0.2378 1,250 -0.01(-5.48%)
Apr 02, 2019 0.2516 0.2516 0.2516 0 -0.00(-0.24%)
Apr 01, 2019 0.2522 0.2522 0.2522 0.2522 2,000 +0.02(+7.73%)
Mar 29, 2019 0.2365 0.2365 0.2341 0.2341 2,100 -0.00(-1.93%)
Mar 28, 2019 0.2480 0.2480 0.2377 0.2387 11,000 -0.01(-4.10%)
Mar 27, 2019 0.2560 0.2560 0.2489 0.2489 8,500 -0.01(-2.47%)
Mar 25, 2019 0.2552 0.2552 0.2552 0 -0.00(-1.85%)
Mar 22, 2019 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Mar 21, 2019 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.66%)
Mar 20, 2019 0.2583 0.2583 0.2583 0.2583 3,500 +0.01(+3.24%)
Mar 19, 2019 0.2502 0.2502 0.2502 0.2502 13,000 +0.00(+0.08%)
Mar 14, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Mar 12, 2019 0.2600 0.2600 0.2600 0 -0.02(-5.90%)
Mar 11, 2019 0.2749 0.2763 0.2749 0.2763 603 +0.00(+1.69%)
Mar 08, 2019 0.2650 0.2717 0.2650 0.2717 23,200 +0.01(+4.90%)
Mar 07, 2019 0.2511 0.2630 0.2511 0.2590 37,000 -0.01(-2.26%)
Mar 06, 2019 0.2650 0.2650 0.2650 0.2650 1,050 +0.00(+0.26%)
Mar 05, 2019 0.2643 0.2643 0.2643 0.2643 500 -0.01(-4.24%)
Mar 04, 2019 0.3090 0.3090 0.2760 0.2760 5,975 -0.02(-5.45%)
Mar 01, 2019 0.2860 0.2919 0.2860 0.2919 8,000 +0.01(+4.25%)
Feb 28, 2019 0.2756 0.2800 0.2756 0.2800 2,400 +0.02(+7.28%)
Feb 27, 2019 0.2544 0.2610 0.2544 0.2610 1,500 -0.00(-1.14%)
Feb 26, 2019 0.2359 0.2644 0.2359 0.2640 95,000 +0.03(+11.39%)
Feb 25, 2019 0.2506 0.2527 0.2370 0.2370 10,000 -0.00(-1.25%)
Feb 22, 2019 0.2385 0.2400 0.2385 0.2400 1,200 -0.01(-2.83%)
Feb 21, 2019 0.2374 0.2470 0.2373 0.2470 11,000 +0.01(+4.79%)
Feb 20, 2019 0.2357 0.2357 0.2357 0.2357 400 -0.00(-1.87%)
Feb 19, 2019 0.2439 0.2470 0.2394 0.2402 26,800 -0.03(-9.97%)
Feb 15, 2019 0.2659 0.2668 0.2659 0.2668 2,600 +0.00(+0.23%)
Feb 14, 2019 0.2660 0.2727 0.2654 0.2662 58,175 +0.01(+2.54%)
Feb 13, 2019 0.2514 0.2597 0.2501 0.2596 20,000 +0.01(+5.19%)
Feb 12, 2019 0.2446 0.2508 0.2446 0.2468 5,974 +0.01(+3.26%)
Feb 11, 2019 0.2803 0.2803 0.2390 0.2390 12,115 -0.03(-11.15%)
Feb 08, 2019 0.2900 0.2900 0.2690 0.2690 223,200 -0.01(-3.93%)
Feb 07, 2019 0.3018 0.3035 0.2800 0.2800 36,441 -0.02(-6.67%)
Feb 06, 2019 0.3094 0.3094 0.2973 0.3000 35,520 +0.03(+10.17%)
Feb 05, 2019 0.2723 0.2723 0.2723 0.2723 500 +0.02(+7.25%)
Feb 04, 2019 0.2539 0.2539 0.2539 0.2539 3,000 +0.00(+1.07%)
Feb 01, 2019 0.2512 0.2512 0.2512 0.2512 1,000 +0.01(+4.80%)
Jan 31, 2019 0.2503 0.2503 0.2397 0.2397 8,000 +0.01(+2.52%)
Jan 30, 2019 0.2338 0.2338 0.2338 0.2338 4,307 +0.00(+0.86%)
Jan 29, 2019 0.2327 0.2327 0.2318 0.2318 4,000 -0.01(-5.93%)
Jan 28, 2019 0.2464 0.2464 0.2464 0.2464 16,000 +0.02(+7.13%)
Jan 25, 2019 0.2137 0.2300 0.2137 0.2300 9,100 -0.01(-3.36%)
Jan 22, 2019 0.2380 0.2380 0.2380 0 -0.01(-3.64%)
Jan 18, 2019 0.2500 0.2649 0.2461 0.2470 30,500 +0.04(+20.61%)
Jan 17, 2019 0.2018 0.2048 0.2018 0.2048 175,986 +0.01(+4.86%)
Jan 16, 2019 0.1922 0.2100 0.1868 0.1953 306,700 +0.02(+13.88%)
Jan 15, 2019 0.1494 0.1715 0.1494 0.1715 16,500 +0.02(+15.02%)
Jan 14, 2019 0.1491 0.1491 0.1491 0.1491 900 -0.01(-6.93%)
Jan 11, 2019 0.1602 0.1602 0.1602 0.1602 2,000 -0.01(-8.40%)
Jan 07, 2019 0.1749 0.1749 0.1749 0 +0.02(+11.40%)
Jan 03, 2019 0.1570 0.1570 0.1570 0 +0.02(+17.25%)
Jan 02, 2019 0.1339 0.1339 0.1339 0.1339 6,000 -0.01(-7.59%)
Dec 31, 2018 0.1331 0.1449 0.1331 0.1449 83,900 +0.00(+0.69%)
Dec 28, 2018 0.1453 0.1453 0.1439 0.1439 14,000 -0.01(-5.82%)
Dec 21, 2018 0.1528 0.1528 0.1528 0 +0.01(+6.78%)
Dec 20, 2018 0.1465 0.1465 0.1431 0.1431 19,170 -0.01(-8.74%)
Dec 19, 2018 0.1543 0.1568 0.1543 0.1568 35,000 +0.00(+2.62%)
Dec 17, 2018 0.1528 0.1528 0.1528 0 -0.00(-2.05%)
Dec 14, 2018 0.1572 0.1572 0.1558 0.1560 7,000 +0.01(+8.48%)
Dec 11, 2018 0.1438 0.1438 0.1438 0 +0.02(+14.31%)
Dec 10, 2018 0.1400 0.1400 0.1258 0.1258 11,775 -0.01(-5.84%)
Dec 07, 2018 0.1376 0.1376 0.1336 0.1336 1,300 -0.01(-8.24%)
Dec 06, 2018 0.1456 0.1456 0.1456 25,000 +0.00(+0.00%)
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.