Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.6100 0.6290 0.6013 0.6290 1,544,645 +0.03(+4.92%)
Aug 30, 2021 0.6253 0.6253 0.5995 0.5995 1,668,079 -0.03(-4.13%)
Aug 27, 2021 0.6195 0.6399 0.6195 0.6253 1,232,474 +0.00(+0.22%)
Aug 26, 2021 0.6200 0.6400 0.6102 0.6239 1,564,599 +0.00(+0.29%)
Aug 25, 2021 0.6073 0.6576 0.6001 0.6221 3,698,278 +0.01(+2.29%)
Aug 24, 2021 0.5999 0.6262 0.5902 0.6082 3,736,858 +0.03(+4.63%)
Aug 23, 2021 0.5842 0.5899 0.5605 0.5813 3,405,591 +0.00(+0.09%)
Aug 20, 2021 0.5800 0.6299 0.5800 0.5808 3,706,071 -0.06(-8.72%)
Aug 19, 2021 0.6400 0.6548 0.5801 0.6363 11,753,993 -0.06(-8.37%)
Aug 18, 2021 0.7170 0.8569 0.6600 0.6944 113,199,168 +0.17(+31.71%)
Aug 17, 2021 0.5500 0.5520 0.5201 0.5272 2,024,502 -0.03(-5.03%)
Aug 16, 2021 0.5800 0.5765 0.5500 0.5551 1,500,232 -0.04(-5.96%)
Aug 13, 2021 0.6000 0.6048 0.5687 0.5903 1,027,003 -0.02(-3.23%)
Aug 12, 2021 0.6021 0.6300 0.5937 0.6100 2,358,609 +0.02(+3.32%)
Aug 11, 2021 0.6000 0.6100 0.5609 0.5904 1,197,118 -0.01(-1.60%)
Aug 10, 2021 0.6200 0.6335 0.5985 0.6000 1,765,824 -0.02(-2.99%)
Aug 09, 2021 0.6566 0.6570 0.6025 0.6185 8,925,631 +0.03(+5.58%)
Aug 06, 2021 0.5882 0.5959 0.5750 0.5858 673,638 +0.00(+0.09%)
Aug 05, 2021 0.5800 0.6000 0.5690 0.5853 860,688 +0.01(+1.23%)
Aug 04, 2021 0.5600 0.6435 0.5558 0.5782 6,217,854 +0.02(+4.14%)
Aug 03, 2021 0.5520 0.5675 0.5465 0.5552 980,919 -0.00(-0.82%)
Aug 02, 2021 0.5407 0.5690 0.5400 0.5598 1,686,793 +0.02(+2.94%)
Jul 30, 2021 0.5500 0.5586 0.5406 0.5438 992,974 -0.01(-2.53%)
Jul 29, 2021 0.5620 0.5620 0.5420 0.5579 1,941,026 -0.01(-1.43%)
Jul 28, 2021 0.5500 0.5687 0.5500 0.5660 1,795,182 +0.01(+1.98%)
Jul 27, 2021 0.5685 0.5800 0.5401 0.5550 2,582,976 -0.02(-4.31%)
Jul 26, 2021 0.5987 0.6369 0.5550 0.5800 12,933,815 +0.01(+1.93%)
Jul 23, 2021 0.5457 0.5700 0.5381 0.5690 6,995,703 -0.14(-19.66%)
Jul 22, 2021 0.7470 0.7470 0.7000 0.7082 1,282,798 -0.03(-4.27%)
Jul 21, 2021 0.7200 0.7470 0.7011 0.7398 600,575 +0.03(+3.90%)
Jul 20, 2021 0.7100 0.7200 0.6801 0.7120 500,712 +0.00(+0.28%)
Jul 19, 2021 0.6500 0.7100 0.6400 0.7100 1,193,982 +0.03(+4.41%)
Jul 16, 2021 0.7000 0.7088 0.6800 0.6800 676,118 -0.03(-4.04%)
Jul 15, 2021 0.7300 0.7300 0.6962 0.7086 677,932 -0.01(-0.91%)
Jul 14, 2021 0.7072 0.7200 0.6805 0.7151 694,839 +0.02(+2.14%)
Jul 13, 2021 0.7000 0.7155 0.6850 0.7001 714,748 -0.02(-2.76%)
Jul 12, 2021 0.7500 0.7498 0.6960 0.7200 1,324,313 -0.03(-3.61%)
Jul 09, 2021 0.7500 0.7588 0.7309 0.7470 1,202,676 -0.01(-0.98%)
Jul 08, 2021 0.7620 0.8200 0.7460 0.7544 2,970,031 -0.02(-2.41%)
Jul 07, 2021 0.7920 0.7999 0.7698 0.7730 798,829 -0.02(-2.40%)
Jul 06, 2021 0.8000 0.8040 0.7900 0.7920 507,735 -0.01(-0.99%)
Jul 02, 2021 0.8000 0.8300 0.7911 0.7999 763,174 -0.02(-1.85%)
Jul 01, 2021 0.8300 0.8300 0.8035 0.8150 566,375 -0.01(-0.61%)
Jun 30, 2021 0.8100 0.8223 0.8015 0.8200 539,734 +0.00(+0.00%)
Jun 29, 2021 0.8200 0.8400 0.7933 0.8200 785,780 -0.01(-1.19%)
Jun 28, 2021 0.8375 0.8499 0.8200 0.8299 636,720 +0.00(+0.01%)
Jun 25, 2021 0.8200 0.8339 0.8012 0.8298 756,092 +0.01(+1.20%)
Jun 24, 2021 0.8000 0.8200 0.7950 0.8200 527,503 +0.02(+3.14%)
Jun 23, 2021 0.8000 0.8170 0.7937 0.7950 519,510 -0.02(-2.80%)
Jun 22, 2021 0.7800 0.8179 0.7800 0.8179 1,018,141 +0.01(+1.80%)
Jun 21, 2021 0.8190 0.8200 0.7750 0.8034 1,570,572 -0.03(-3.81%)
Jun 18, 2021 0.8500 0.8700 0.8310 0.8352 1,214,801 -0.04(-4.35%)
Jun 17, 2021 0.8670 0.8835 0.8538 0.8732 1,275,217 +0.01(+0.73%)
Jun 16, 2021 0.8603 0.8789 0.8306 0.8669 895,438 +0.01(+0.94%)
Jun 15, 2021 0.8700 0.8850 0.8588 0.8588 991,647 -0.01(-1.04%)
Jun 14, 2021 0.8589 0.8850 0.8509 0.8678 724,644 +0.02(+1.83%)
Jun 11, 2021 0.8800 0.9000 0.8522 0.8522 721,188 -0.03(-3.81%)
Jun 10, 2021 0.9000 0.9000 0.8610 0.8860 854,657 -0.01(-1.53%)
Jun 09, 2021 0.9000 0.9200 0.8850 0.8998 1,039,501 +0.00(+0.19%)
Jun 08, 2021 0.9300 0.9350 0.8800 0.8981 751,152 -0.02(-1.76%)
Jun 07, 2021 0.8483 0.9700 0.8480 0.9142 2,148,791 +0.06(+6.45%)
Jun 04, 2021 0.8500 0.8695 0.8481 0.8588 503,348 +0.01(+1.39%)
Jun 03, 2021 0.8800 0.8850 0.8397 0.8470 874,497 -0.01(-1.63%)
Jun 02, 2021 0.8300 0.8740 0.8300 0.8610 756,684 +0.00(+0.12%)
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.