Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 08, 2021 | 0.5911 | 0 | +0.01(+1.91%) | |||
Dec 06, 2021 | 0.5800 | 0.5800 | 0.5800 | 0 | +0.00(+0.00%) | |
Dec 01, 2021 | 0.5800 | 0.5800 | 0.5800 | 0 | +0.00(+0.00%) | |
Nov 30, 2021 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 42,500 | +0.00(+0.28%) |
Nov 29, 2021 | 0.5784 | 0.5784 | 0.5784 | 0.5784 | 1,000 | +0.00(+0.00%) |
Nov 26, 2021 | 0.5784 | 0.5784 | 0.5784 | 0.5784 | 21,833 | -0.02(-2.95%) |
Nov 24, 2021 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 110 | +0.02(+2.81%) |
Nov 23, 2021 | 0.5797 | 0.5797 | 0.5797 | 0.5797 | 28,301 | -0.01(-0.91%) |
Nov 22, 2021 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 14,000 | +0.00(+0.41%) |
Nov 18, 2021 | 0.5826 | 0.5826 | 0.5826 | 0 | +0.00(+0.78%) | |
Nov 16, 2021 | 0.5781 | 0.5781 | 0.5781 | 0 | -0.02(-2.61%) | |
Nov 12, 2021 | 0.5936 | 0.5936 | 0.5936 | 0 | +0.00(+0.00%) | |
Nov 11, 2021 | 0.5936 | 0.5936 | 0.5936 | 0.5936 | 9,000 | -0.00(-0.80%) |
Nov 09, 2021 | 0.5936 | 0.5984 | 0.5936 | 0.5984 | 48,700 | +0.01(+1.42%) |
Nov 04, 2021 | 0.5900 | 0.5900 | 0.5900 | 0 | -0.00(-0.22%) | |
Nov 03, 2021 | 0.5913 | 0.5913 | 0.5913 | 0.5913 | 250 | +0.00(+0.54%) |
Nov 02, 2021 | 0.5886 | 0.5886 | 0.5881 | 0.5881 | 225,250 | -0.00(-0.32%) |
Nov 01, 2021 | 0.5890 | 0.5900 | 0.5890 | 0.5900 | 9,000 | +0.00(+0.17%) |
Oct 29, 2021 | 0.5800 | 0.5890 | 0.5780 | 0.5890 | 1,396,532 | -0.00(-0.17%) |
Oct 28, 2021 | 0.5902 | 0.6000 | 0.5860 | 0.5900 | 3,361,473 | +0.00(+0.00%) |
Oct 27, 2021 | 0.6000 | 0.6083 | 0.5900 | 0.5900 | 3,962,500 | -0.01(-2.32%) |
Oct 26, 2021 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 1,500 | +0.01(+1.19%) |
Oct 25, 2021 | 0.5969 | 0.5969 | 0.5969 | 0.5969 | 200 | -0.00(-0.52%) |
Oct 20, 2021 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.27%) | |
Oct 18, 2021 | 0.5984 | 0.5984 | 0.5984 | 0 | +0.00(+0.23%) | |
Oct 15, 2021 | 0.6000 | 0.6000 | 0.5963 | 0.5970 | 22,270 | -0.00(-0.67%) |
Oct 14, 2021 | 0.5951 | 0.6010 | 0.5951 | 0.6010 | 82,288 | -0.00(-0.68%) |
Oct 13, 2021 | 0.5994 | 0.6051 | 0.5994 | 0.6051 | 538 | +0.01(+1.73%) |
Oct 12, 2021 | 0.6200 | 0.6200 | 0.5930 | 0.5948 | 128,571 | +0.01(+2.38%) |
Oct 11, 2021 | 0.5801 | 0.5876 | 0.5801 | 0.5810 | 514,721 | -0.01(-1.86%) |
Oct 08, 2021 | 0.5595 | 0.5950 | 0.5595 | 0.5920 | 1,581,681 | +0.23(+61.40%) |
Oct 07, 2021 | 0.3668 | 0.3668 | 0.3668 | 0.3668 | 2,500 | -0.02(-4.35%) |
Oct 06, 2021 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | 2,500 | +0.00(+0.26%) |
Oct 05, 2021 | 0.3156 | 0.3907 | 0.3156 | 0.3825 | 177,500 | -0.01(-1.90%) |
Sep 29, 2021 | 0.3899 | 0.3899 | 0.3899 | 0 | -0.00(-0.03%) | |
Sep 24, 2021 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+1.17%) | |
Sep 20, 2021 | 0.3855 | 0.3855 | 0.3855 | 0 | -0.00(-1.15%) | |
Sep 15, 2021 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) | |
Sep 13, 2021 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.01(-1.27%) | |
Sep 10, 2021 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 8,000 | -0.00(-0.13%) |
Sep 09, 2021 | 0.3955 | 0.3955 | 0.3955 | 0.3955 | 10,000 | +0.02(+4.08%) |
Sep 08, 2021 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 67,000 | -0.01(-3.55%) |
Aug 31, 2021 | 0.3940 | 0.3940 | 0.3940 | 0 | +0.00(+0.00%) | |
Aug 30, 2021 | 0.4000 | 0.4000 | 0.3900 | 0.3940 | 147,500 | -0.01(-1.25%) |
Aug 27, 2021 | 0.3950 | 0.3990 | 0.3950 | 0.3990 | 32,500 | +0.00(+1.01%) |
Aug 26, 2021 | 0.3847 | 0.3990 | 0.3847 | 0.3950 | 30,500 | -0.01(-1.25%) |
Aug 24, 2021 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Aug 23, 2021 | 0.3724 | 0.4000 | 0.3724 | 0.4000 | 51,500 | +0.01(+2.56%) |
Aug 20, 2021 | 0.3713 | 0.3902 | 0.3713 | 0.3900 | 10,000 | +0.01(+1.30%) |
Aug 19, 2021 | 0.3834 | 0.3850 | 0.3756 | 0.3850 | 35,600 | -0.00(-1.13%) |
Aug 18, 2021 | 0.3894 | 0.3894 | 0.3894 | 0.3894 | 10,000 | -0.00(-0.41%) |
Aug 17, 2021 | 0.3910 | 0.3910 | 0.3900 | 0.3910 | 19,500 | +0.01(+2.89%) |
Aug 13, 2021 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.18%) | |
Aug 12, 2021 | 0.3781 | 0.3793 | 0.3781 | 0.3793 | 10,100 | -0.01(-2.49%) |
Aug 05, 2021 | 0.3890 | 0.3890 | 0.3890 | 0 | -0.01(-2.63%) | |
Aug 04, 2021 | 0.4000 | 0.4042 | 0.3995 | 0.3995 | 21,500 | +0.01(+1.97%) |
Jul 30, 2021 | 0.3918 | 0.3918 | 0.3918 | 0 | +0.00(+0.18%) | |
Jul 29, 2021 | 0.4100 | 0.4100 | 0.3777 | 0.3911 | 34,400 | -0.00(-0.23%) |
Jul 26, 2021 | 0.3920 | 0.3920 | 0.3920 | 0 | -0.01(-1.68%) | |
Jul 23, 2021 | 0.3840 | 0.3987 | 0.3840 | 0.3987 | 16,479 | +0.00(+0.94%) |
Jul 19, 2021 | 0.3950 | 0.3950 | 0.3950 | 0 | +0.02(+4.19%) | |
Jul 15, 2021 | 0.3791 | 0.3791 | 0.3791 | 0 | -0.00(-0.11%) | |
Jul 14, 2021 | 0.3795 | 0.3795 | 0.3795 | 0.3795 | 8,500 | +0.00(+0.80%) |
Jul 13, 2021 | 0.3788 | 0.3788 | 0.3765 | 0.3765 | 22,000 | -0.00(-1.18%) |
Jul 12, 2021 | 0.3800 | 0.3810 | 0.3571 | 0.3810 | 252,000 | +0.01(+3.42%) |
Jul 09, 2021 | 0.3583 | 0.3725 | 0.3448 | 0.3684 | 67,885 | -0.01(-1.37%) |
Jul 07, 2021 | 0.3735 | 0.3735 | 0.3735 | 0 | +0.01(+2.02%) | |
Jul 06, 2021 | 0.3415 | 0.3661 | 0.3415 | 0.3661 | 14,000 | -0.02(-6.13%) |
Jul 01, 2021 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.02(+6.09%) | |
Jun 30, 2021 | 0.3587 | 0.3680 | 0.3587 | 0.3676 | 42,999 | -0.01(-3.26%) |
Jun 29, 2021 | 0.3750 | 0.4010 | 0.3683 | 0.3800 | 281,600 | -0.02(-5.00%) |
Jun 22, 2021 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.00(-0.25%) | |
Jun 21, 2021 | 0.3826 | 0.4010 | 0.3826 | 0.4010 | 30,100 | +0.04(+9.92%) |
Jun 18, 2021 | 0.3650 | 0.3655 | 0.3643 | 0.3648 | 41,405 | +0.00(+1.28%) |
Jun 17, 2021 | 0.3599 | 0.3620 | 0.3350 | 0.3602 | 62,790 | -0.01(-2.91%) |
Jun 16, 2021 | 0.3578 | 0.3710 | 0.3578 | 0.3710 | 61,500 | +0.01(+1.64%) |
Jun 11, 2021 | 0.3650 | 0.3650 | 0.3650 | 0 | +0.00(+0.00%) | |
Jun 10, 2021 | 0.3600 | 0.3650 | 0.3580 | 0.3650 | 12,000 | -0.00(-0.25%) |
Jun 09, 2021 | 0.3489 | 0.3675 | 0.3489 | 0.3659 | 6,000 | +0.01(+3.22%) |
Jun 07, 2021 | 0.3545 | 0.3545 | 0.3545 | 0 | -0.05(-12.47%) | |
Jun 04, 2021 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 5,000 | +0.01(+1.25%) |
Jun 02, 2021 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.01(-3.61%) | |
May 28, 2021 | 0.4150 | 0.4150 | 0.4150 | 0 | +0.00(+0.00%) | |
May 27, 2021 | 0.4116 | 0.4150 | 0.4116 | 0.4150 | 10,000 | +0.02(+4.40%) |
May 26, 2021 | 0.3843 | 0.3975 | 0.3600 | 0.3975 | 423,250 | -0.01(-2.76%) |
May 25, 2021 | 0.4071 | 0.4088 | 0.4000 | 0.4088 | 10,360 | +0.01(+2.20%) |
May 14, 2021 | 0.4000 | 0.4000 | 0.4000 | 1 | +0.00(+0.33%) | |
May 13, 2021 | 0.3850 | 0.4167 | 0.3850 | 0.3987 | 23,455 | -0.02(-4.98%) |
May 12, 2021 | 0.3868 | 0.4570 | 0.3868 | 0.4196 | 29,000 | -0.04(-8.18%) |
May 11, 2021 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | 100 | +0.04(+10.23%) |
May 10, 2021 | 0.3827 | 0.4150 | 0.3827 | 0.4146 | 2,650 | +0.00(+0.39%) |
May 07, 2021 | 0.4100 | 0.4130 | 0.4100 | 0.4130 | 16,000 | +0.02(+5.90%) |
May 06, 2021 | 0.3464 | 0.3900 | 0.3464 | 0.3900 | 26,325 | -0.02(-4.60%) |
May 04, 2021 | 0.4088 | 0.4088 | 0.4088 | 0 | -0.00(-0.29%) | |
May 03, 2021 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | 41,500 | +0.00(+0.00%) |
Apr 30, 2021 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 20,000 | +0.00(+0.00%) |
Apr 29, 2021 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 24,000 | +0.00(+0.81%) |
Apr 28, 2021 | 0.3946 | 0.4067 | 0.3946 | 0.4067 | 20,000 | +0.00(+0.89%) |
Apr 27, 2021 | 0.3999 | 0.4038 | 0.3989 | 0.4031 | 30,001 | -0.01(-1.32%) |
Apr 26, 2021 | 0.4050 | 0.4085 | 0.3999 | 0.4085 | 23,500 | +0.00(+0.86%) |
Apr 23, 2021 | 0.3953 | 0.4050 | 0.3953 | 0.4050 | 33,500 | +0.01(+3.53%) |
Apr 20, 2021 | 0.3912 | 0.3912 | 0.3912 | 0 | -0.00(-0.94%) | |
Apr 19, 2021 | 0.4000 | 0.4000 | 0.3949 | 0.3949 | 25,101 | -0.03(-6.49%) |
Apr 14, 2021 | 0.4223 | 0.4223 | 0.4223 | 0 | -0.01(-2.92%) | |
Apr 13, 2021 | 0.4200 | 0.4350 | 0.4054 | 0.4350 | 147,100 | -0.03(-6.65%) |
Apr 12, 2021 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 400 | +0.02(+4.72%) |
Apr 09, 2021 | 0.4410 | 0.4450 | 0.4207 | 0.4450 | 31,500 | +0.01(+2.37%) |
Apr 08, 2021 | 0.4327 | 0.4400 | 0.4293 | 0.4347 | 32,250 | +0.00(+1.09%) |
Apr 07, 2021 | 0.4249 | 0.4300 | 0.4249 | 0.4300 | 65,000 | +0.01(+2.14%) |
Apr 06, 2021 | 0.4210 | 0.4210 | 0.4210 | 60 | +0.00(+0.00%) | |
Apr 05, 2021 | 0.4210 | 0.4210 | 0.4210 | 40 | +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.
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.