Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 25, 2021 0.0061 0.0061 0.0061 0 -0.00(-12.71%)
Mar 24, 2021 0.0076 0.0077 0.0068 0.0070 293,667,008 -0.00(-3.68%)
Mar 23, 2021 0.0078 0.0080 0.0072 0.0072 364,298,240 -0.00(-8.42%)
Mar 22, 2021 0.0082 0.0084 0.0078 0.0079 324,887,072 -0.00(-9.00%)
Mar 19, 2021 0.0079 0.0087 0.0075 0.0087 481,409,632 +0.00(+12.59%)
Mar 18, 2021 0.0081 0.0081 0.0076 0.0077 364,471,936 -0.00(-4.15%)
Mar 17, 2021 0.0079 0.0084 0.0075 0.0081 470,415,456 -0.00(-4.70%)
Mar 16, 2021 0.0085 0.0090 0.0082 0.0085 710,401,600 +0.00(+0.59%)
Mar 15, 2021 0.0085 0.0087 0.0081 0.0084 497,934,176 +0.00(+3.44%)
Mar 12, 2021 0.0082 0.0086 0.0080 0.0081 580,989,760 -0.00(-1.63%)
Mar 11, 2021 0.0084 0.0087 0.0081 0.0083 481,285,536 +0.00(+0.00%)
Mar 10, 2021 0.0088 0.0096 0.0081 0.0083 1,093,891,840 -0.00(-5.00%)
Mar 09, 2021 0.0072 0.0107 0.0071 0.0087 782,056,448 +0.00(+20.00%)
Mar 08, 2021 0.0070 0.0081 0.0070 0.0072 764,904,448 +0.00(+4.43%)
Mar 05, 2021 0.0068 0.0073 0.0062 0.0069 640,395,392 +0.00(+0.25%)
Mar 04, 2021 0.0065 0.0080 0.0062 0.0069 1,256,041,984 -0.00(-4.86%)
Mar 03, 2021 0.0106 0.0112 0.0065 0.0073 2,821,063,424 -0.00(-38.02%)
Mar 02, 2021 0.0117 0.0122 0.0117 0.0117 62,439,744 -0.00(-1.35%)
Mar 01, 2021 0.0116 0.0120 0.0116 0.0119 84,132,616 +0.00(+3.56%)
Feb 26, 2021 0.0113 0.0122 0.0110 0.0115 100,304,896 -0.00(-0.89%)
Feb 25, 2021 0.0130 0.0130 0.0114 0.0116 156,286,016 -0.00(-7.05%)
Feb 24, 2021 0.0117 0.0133 0.0116 0.0125 132,991,128 +0.00(+2.46%)
Feb 23, 2021 0.0127 0.0129 0.0106 0.0122 216,599,136 -0.00(-9.49%)
Feb 22, 2021 0.0132 0.0146 0.0132 0.0134 216,845,296 -0.00(-0.87%)
Feb 19, 2021 0.0136 0.0142 0.0135 0.0136 123,070,400 +0.00(+10.40%)
Feb 18, 2021 0.0126 0.0129 0.0116 0.0123 223,573,680 -0.00(-2.70%)
Feb 17, 2021 0.0130 0.0133 0.0121 0.0126 239,632,160 -0.00(-2.91%)
Feb 16, 2021 0.0133 0.0136 0.0128 0.0130 346,041,024 +0.00(+0.98%)
Feb 12, 2021 0.0125 0.0129 0.0120 0.0129 241,578,192 -0.00(-0.97%)
Feb 11, 2021 0.0139 0.0139 0.0121 0.0130 496,008,384 -0.00(-6.36%)
Feb 10, 2021 0.0145 0.0149 0.0126 0.0139 995,021,824 -0.00(-3.51%)
Feb 09, 2021 0.0120 0.0145 0.0120 0.0144 1,144,609,792 +0.00(+21.28%)
Feb 08, 2021 0.0105 0.0119 0.0104 0.0119 623,398,848 +0.00(+20.30%)
Feb 05, 2021 0.0095 0.0101 0.0095 0.0099 327,387,104 +0.00(+4.20%)
Feb 04, 2021 0.0103 0.0105 0.0093 0.0095 521,219,936 -0.00(-5.08%)
Feb 03, 2021 0.0091 0.0100 0.0088 0.0100 360,652,384 +0.00(+8.00%)
Feb 02, 2021 0.0092 0.0095 0.0084 0.0092 293,863,584 -0.00(-1.15%)
Feb 01, 2021 0.0085 0.0095 0.0083 0.0093 827,590,016 +0.00(+9.99%)
Jan 29, 2021 0.0087 0.0088 0.0084 0.0085 177,827,392 -0.00(-3.89%)
Jan 28, 2021 0.0085 0.0096 0.0083 0.0088 458,187,744 +0.00(+7.69%)
Jan 27, 2021 0.0085 0.0086 0.0081 0.0082 229,029,200 -0.00(-5.70%)
Jan 26, 2021 0.0085 0.0091 0.0081 0.0087 333,294,816 +0.00(+2.80%)
Jan 25, 2021 0.0090 0.0091 0.0082 0.0085 379,612,704 -0.00(-7.06%)
Jan 22, 2021 0.0092 0.0094 0.0088 0.0091 401,442,272 +0.00(+3.87%)
Jan 21, 2021 0.0088 0.0089 0.0086 0.0088 424,026,624 +0.00(+0.65%)
Jan 20, 2021 0.0088 0.0088 0.0083 0.0087 246,383,376 -0.00(-2.00%)
Jan 19, 2021 0.0092 0.0092 0.0086 0.0089 351,711,968 -0.00(-2.95%)
Jan 15, 2021 0.0094 0.0094 0.0085 0.0092 362,410,848 -0.00(-3.27%)
Jan 14, 2021 0.0101 0.0106 0.0091 0.0095 649,068,096 -0.00(-1.96%)
Jan 13, 2021 0.0086 0.0097 0.0086 0.0097 684,308,864 +0.00(+13.33%)
Jan 12, 2021 0.0081 0.0087 0.0078 0.0085 319,694,720 +0.00(+8.82%)
Jan 11, 2021 0.0075 0.0081 0.0074 0.0078 246,026,640 +0.00(+5.14%)
Jan 08, 2021 0.0071 0.0076 0.0071 0.0074 109,680,824 +0.00(+1.62%)
Jan 07, 2021 0.0073 0.0074 0.0069 0.0073 77,903,560 +0.00(+6.14%)
Jan 06, 2021 0.0073 0.0076 0.0069 0.0069 187,145,680 -0.00(-3.88%)
Jan 05, 2021 0.0066 0.0073 0.0064 0.0072 232,823,360 +0.00(+13.71%)
Jan 04, 2021 0.0064 0.0064 0.0061 0.0063 105,261,752 +0.00(+3.26%)
Dec 31, 2020 0.0061 0.0061 0.0061 66,094,576 -0.00(-8.10%)
Dec 30, 2020 0.0067 0.0068 0.0066 0.0067 66,094,576 -0.00(-1.16%)
Dec 29, 2020 0.0070 0.0072 0.0066 0.0067 139,921,776 -0.00(-3.86%)
Dec 28, 2020 0.0069 0.0080 0.0067 0.0070 345,489,824 +0.00(+2.30%)
Dec 24, 2020 0.0074 0.0074 0.0067 0.0068 91,091,792 -0.00(-8.05%)
Dec 23, 2020 0.0071 0.0087 0.0068 0.0074 617,042,112 +0.00(+10.20%)
Dec 22, 2020 0.0068 0.0071 0.0066 0.0068 47,284,332 +0.00(+2.96%)
Dec 21, 2020 0.0068 0.0068 0.0066 0.0066 100,840,536 -0.00(-3.70%)
Dec 18, 2020 0.0067 0.0073 0.0067 0.0068 75,710,496 +0.00(+3.85%)
Dec 17, 2020 0.0068 0.0072 0.0064 0.0066 112,304,272 -0.00(-1.89%)
Dec 16, 2020 0.0071 0.0073 0.0067 0.0067 48,908,556 -0.00(-7.07%)
Dec 15, 2020 0.0073 0.0074 0.0071 0.0072 43,449,620 +0.00(+0.69%)
Dec 14, 2020 0.0073 0.0078 0.0069 0.0072 128,723,528 -0.00(-0.26%)
Dec 11, 2020 0.0071 0.0074 0.0070 0.0072 70,768,208 +0.00(+3.52%)
Dec 10, 2020 0.0066 0.0071 0.0066 0.0069 68,231,248 +0.00(+4.59%)
Dec 09, 2020 0.0066 0.0070 0.0066 0.0066 157,555,456 +0.00(+0.87%)
Dec 08, 2020 0.0064 0.0067 0.0063 0.0066 55,495,184 +0.00(+2.38%)
Dec 07, 2020 0.0064 0.0067 0.0063 0.0064 65,918,824 -0.00(-1.38%)
Dec 04, 2020 0.0066 0.0067 0.0064 0.0065 65,920,964 -0.00(-0.96%)
Dec 03, 2020 0.0063 0.0066 0.0063 0.0066 58,251,304 +0.00(+0.00%)
Dec 02, 2020 0.0061 0.0067 0.0061 0.0066 43,900,048 +0.00(+4.00%)
Dec 01, 2020 0.0067 0.0067 0.0063 0.0063 57,550,036 -0.00(-0.89%)
Nov 30, 2020 0.0064 0.0066 0.0062 0.0064 52,024,732 -0.00(-1.08%)
Nov 27, 2020 0.0067 0.0068 0.0061 0.0064 57,081,868 -0.00(-3.99%)
Nov 25, 2020 0.0065 0.0071 0.0062 0.0067 107,059,192 +0.00(+4.16%)
Nov 24, 2020 0.0061 0.0067 0.0059 0.0064 131,717,096 +0.00(+8.23%)
Nov 23, 2020 0.0062 0.0062 0.0059 0.0059 40,309,048 -0.00(-3.28%)
Nov 20, 2020 0.0064 0.0064 0.0061 0.0062 33,479,264 +0.00(+34.85%)
Nov 19, 2020 0.0047 0.0047 0.0045 0.0046 50,371,240 -0.00(-2.72%)
Nov 18, 2020 0.0045 0.0047 0.0045 0.0047 37,260,248 +0.00(+3.84%)
Nov 17, 2020 0.0045 0.0046 0.0044 0.0045 75,670,984 -0.00(-1.72%)
Nov 16, 2020 0.0046 0.0046 0.0043 0.0046 78,375,568 +0.00(+1.39%)
Nov 13, 2020 0.0044 0.0047 0.0043 0.0045 68,835,224 +0.00(+2.81%)
Nov 12, 2020 0.0043 0.0046 0.0043 0.0044 62,024,936 -0.00(-1.43%)
Nov 11, 2020 0.0043 0.0045 0.0043 0.0045 56,256,296 -0.00(-2.71%)
Nov 10, 2020 0.0043 0.0046 0.0043 0.0046 74,980,288 +0.00(+6.52%)
Nov 09, 2020 0.0045 0.0050 0.0042 0.0043 203,133,296 -0.00(-2.13%)
Nov 06, 2020 0.0045 0.0045 0.0043 0.0044 68,622,008 +0.00(+0.00%)
Nov 05, 2020 0.0041 0.0045 0.0041 0.0044 68,714,328 +0.00(+5.38%)
Nov 04, 2020 0.0042 0.0045 0.0042 0.0042 80,584,224 +0.00(+0.65%)
Nov 03, 2020 0.0041 0.0042 0.0040 0.0042 37,468,556 +0.00(+1.23%)
Nov 02, 2020 0.0041 0.0042 0.0040 0.0041 35,791,224 +0.00(+1.74%)
Oct 30, 2020 0.0040 0.0042 0.0039 0.0040 42,130,524 +0.00(+0.73%)
Oct 29, 2020 0.0041 0.0041 0.0038 0.0040 71,216,472 +0.00(+1.67%)
Oct 28, 2020 0.0041 0.0042 0.0039 0.0039 121,178,664 -0.00(-5.17%)
Oct 27, 2020 0.0041 0.0042 0.0040 0.0042 69,528,688 -0.00(-1.34%)
Oct 26, 2020 0.0042 0.0043 0.0041 0.0042 95,121,920 -0.00(-2.37%)
Oct 23, 2020 0.0047 0.0048 0.0041 0.0043 271,918,848 -0.00(-5.84%)
Oct 22, 2020 0.0046 0.0047 0.0045 0.0046 80,171,768 +0.00(+0.49%)
Oct 21, 2020 0.0048 0.0048 0.0045 0.0046 291,178,528 -0.00(-3.80%)
Oct 20, 2020 0.0048 0.0048 0.0047 0.0047 313,997,440 +0.00(+0.24%)
Oct 19, 2020 0.0050 0.0050 0.0047 0.0047 110,576,424 -0.00(-2.08%)
Oct 16, 2020 0.0049 0.0049 0.0048 0.0048 248,167,120 -0.00(-1.02%)
Oct 15, 2020 0.0050 0.0051 0.0048 0.0049 204,203,616 -0.00(-1.89%)
Oct 14, 2020 0.0061 0.0061 0.0050 0.0050 1,205,920,128 +0.00(+1.44%)
Oct 13, 2020 0.0049 0.0051 0.0047 0.0049 830,402,304 -0.00(-2.19%)
Oct 12, 2020 0.0050 0.0052 0.0050 0.0050 44,024,372 -0.00(-0.69%)
Oct 09, 2020 0.0048 0.0052 0.0048 0.0050 45,360,672 -0.00(-0.39%)
Oct 08, 2020 0.0050 0.0052 0.0050 0.0051 77,295,120 +0.00(+2.39%)
Oct 07, 2020 0.0050 0.0050 0.0049 0.0049 71,259,856 +0.00(+0.59%)
Oct 06, 2020 0.0050 0.0051 0.0048 0.0049 56,915,652 +0.00(+0.63%)
Oct 05, 2020 0.0051 0.0051 0.0047 0.0049 91,239,240 -0.00(-3.41%)
Oct 02, 2020 0.0050 0.0052 0.0049 0.0051 43,175,260 -0.00(-0.11%)
Oct 01, 2020 0.0054 0.0054 0.0050 0.0051 83,631,544 -0.00(-0.77%)
Sep 30, 2020 0.0053 0.0053 0.0051 0.0051 65,872,224 -0.00(-1.05%)
Sep 29, 2020 0.0052 0.0053 0.0051 0.0052 85,912,152 +0.00(+0.35%)
Sep 28, 2020 0.0055 0.0057 0.0051 0.0051 119,447,072 -0.00(-5.82%)
Sep 25, 2020 0.0054 0.0056 0.0054 0.0055 41,853,348 -0.00(-0.70%)
Sep 24, 2020 0.0058 0.0058 0.0054 0.0055 61,610,240 -0.00(-5.05%)
Sep 23, 2020 0.0058 0.0060 0.0056 0.0058 51,927,364 -0.00(-0.44%)
Sep 22, 2020 0.0058 0.0061 0.0057 0.0058 40,195,740 -0.00(-3.05%)
Sep 21, 2020 0.0058 0.0061 0.0057 0.0060 41,151,992 -0.00(-0.98%)
Sep 18, 2020 0.0059 0.0064 0.0057 0.0061 75,370,144 +0.00(+1.24%)
Sep 17, 2020 0.0061 0.0062 0.0058 0.0060 105,179,192 -0.00(-4.25%)
Sep 16, 2020 0.0062 0.0064 0.0061 0.0062 41,105,404 +0.00(+2.49%)
Sep 15, 2020 0.0059 0.0063 0.0058 0.0061 34,114,212 +0.00(+4.59%)
Sep 14, 2020 0.0056 0.0059 0.0056 0.0058 28,142,274 +0.00(+3.15%)
Sep 11, 2020 0.0059 0.0059 0.0055 0.0057 33,175,656 +0.00(+0.43%)
Sep 10, 2020 0.0058 0.0059 0.0055 0.0056 114,692,784 -0.00(-3.24%)
Sep 09, 2020 0.0060 0.0060 0.0058 0.0058 39,235,436 -0.00(-2.59%)
Sep 08, 2020 0.0060 0.0061 0.0059 0.0060 44,478,300 +0.00(+0.52%)
Sep 04, 2020 0.0061 0.0061 0.0058 0.0059 69,997,224 -0.00(-1.83%)
Sep 03, 2020 0.0059 0.0062 0.0059 0.0061 49,758,152 +0.00(+1.61%)
Sep 02, 2020 0.0062 0.0062 0.0059 0.0060 58,592,132 -0.00(-3.08%)
Sep 01, 2020 0.0060 0.0063 0.0059 0.0061 91,807,976 -0.00(-1.33%)
Aug 31, 2020 0.0064 0.0065 0.0060 0.0062 59,128,252 -0.00(-3.76%)
Aug 28, 2020 0.0063 0.0065 0.0062 0.0065 57,012,664 +0.00(+4.50%)
Aug 27, 2020 0.0063 0.0064 0.0061 0.0062 144,534,032 -0.00(-3.11%)
Aug 26, 2020 0.0062 0.0065 0.0062 0.0064 50,938,916 +0.00(+1.90%)
Aug 25, 2020 0.0062 0.0064 0.0062 0.0063 46,330,356 -0.00(-1.40%)
Aug 24, 2020 0.0066 0.0066 0.0062 0.0064 113,488,248 -0.00(-3.67%)
Aug 21, 2020 0.0066 0.0066 0.0064 0.0066 80,082,112 -0.00(-0.13%)
Aug 20, 2020 0.0067 0.0067 0.0065 0.0066 62,770,004 +0.00(+0.43%)
Aug 19, 2020 0.0067 0.0067 0.0063 0.0066 61,562,908 -0.00(-0.18%)
Aug 18, 2020 0.0065 0.0068 0.0064 0.0066 86,349,880 +0.00(+1.53%)
Aug 17, 2020 0.0068 0.0068 0.0063 0.0065 86,348,496 -0.00(-1.42%)
Aug 14, 2020 0.0066 0.0067 0.0063 0.0066 83,642,736 +0.00(+1.06%)
Aug 13, 2020 0.0068 0.0069 0.0063 0.0065 163,338,400 -0.00(-5.30%)
Aug 12, 2020 0.0071 0.0073 0.0068 0.0069 123,413,760 -0.00(-3.43%)
Aug 11, 2020 0.0072 0.0074 0.0066 0.0071 443,184,128 -0.00(-24.00%)
Aug 10, 2020 0.0095 0.0099 0.0094 0.0094 276,353,632 -0.00(-1.96%)
Aug 07, 2020 0.0098 0.0106 0.0094 0.0096 458,542,560 +0.00(+11.73%)
Aug 06, 2020 0.0086 0.0088 0.0085 0.0086 120,199,816 +0.00(+0.69%)
Aug 05, 2020 0.0086 0.0086 0.0083 0.0085 50,477,208 -0.00(-0.37%)
Aug 04, 2020 0.0085 0.0086 0.0084 0.0085 61,482,316 +0.00(+0.00%)
Aug 03, 2020 0.0085 0.0086 0.0083 0.0085 67,807,864 +0.00(+3.68%)
Jul 31, 2020 0.0084 0.0085 0.0080 0.0082 84,708,792 -0.00(-1.58%)
Jul 30, 2020 0.0084 0.0084 0.0078 0.0084 57,388,768 +0.00(+0.59%)
Jul 29, 2020 0.0079 0.0084 0.0078 0.0083 84,131,952 +0.00(+5.55%)
Jul 28, 2020 0.0077 0.0079 0.0076 0.0079 58,366,448 +0.00(+1.82%)
Jul 27, 2020 0.0076 0.0077 0.0075 0.0077 35,692,720 +0.00(+3.55%)
Jul 24, 2020 0.0074 0.0077 0.0072 0.0075 41,832,028 -0.00(-0.41%)
Jul 23, 2020 0.0079 0.0080 0.0074 0.0075 92,432,256 -0.00(-2.59%)
Jul 22, 2020 0.0079 0.0080 0.0076 0.0077 68,899,504 +0.00(+1.95%)
Jul 21, 2020 0.0074 0.0081 0.0073 0.0076 101,933,696 +0.00(+3.28%)
Jul 20, 2020 0.0077 0.0077 0.0071 0.0073 83,369,504 -0.00(-3.98%)
Jul 17, 2020 0.0077 0.0078 0.0074 0.0076 73,835,024 +0.00(+2.94%)
Jul 16, 2020 0.0072 0.0075 0.0070 0.0074 60,698,444 +0.00(+5.61%)
Jul 15, 2020 0.0070 0.0075 0.0068 0.0070 124,680,656 +0.00(+1.29%)
Jul 14, 2020 0.0069 0.0070 0.0067 0.0069 45,945,832 +0.00(+3.90%)
Jul 13, 2020 0.0070 0.0070 0.0067 0.0067 68,449,096 +0.00(+0.59%)
Jul 10, 2020 0.0067 0.0068 0.0065 0.0066 29,327,194 +0.00(+0.83%)
Jul 09, 2020 0.0069 0.0069 0.0064 0.0066 36,176,708 -0.00(-1.05%)
Jul 08, 2020 0.0067 0.0068 0.0066 0.0066 35,103,832 +0.00(+0.44%)
Jul 07, 2020 0.0068 0.0070 0.0066 0.0066 83,802,856 -0.00(-3.52%)
Jul 06, 2020 0.0063 0.0069 0.0061 0.0068 184,125,536 +0.00(+13.78%)
Jul 02, 2020 0.0064 0.0065 0.0060 0.0060 126,881,960 -0.00(-3.23%)
Jul 01, 2020 0.0065 0.0067 0.0062 0.0062 71,036,200 -0.00(-3.91%)
Jun 30, 2020 0.0066 0.0066 0.0062 0.0065 86,878,640 +0.00(+1.59%)
Jun 29, 2020 0.0064 0.0067 0.0063 0.0064 70,631,736 -0.00(-1.98%)
Jun 26, 2020 0.0068 0.0068 0.0062 0.0065 959,993,856 -0.00(-5.08%)
Jun 25, 2020 0.0068 0.0075 0.0063 0.0068 209,122,400 +0.00(+1.74%)
Jun 24, 2020 0.0069 0.0070 0.0061 0.0067 163,558,336 -0.00(-2.43%)
Jun 23, 2020 0.0069 0.0071 0.0068 0.0069 119,981,272 -0.00(-0.61%)
Jun 22, 2020 0.0075 0.0075 0.0069 0.0069 117,464,528 -0.00(-3.28%)
Jun 19, 2020 0.0075 0.0077 0.0071 0.0072 185,770,880 -0.00(-3.35%)
Jun 18, 2020 0.0076 0.0077 0.0074 0.0074 113,565,432 -0.00(-3.48%)
Jun 17, 2020 0.0082 0.0083 0.0075 0.0077 73,707,736 -0.00(-4.65%)
Jun 16, 2020 0.0080 0.0083 0.0078 0.0081 75,054,272 +0.00(+5.35%)
Jun 15, 2020 0.0080 0.0080 0.0074 0.0077 117,647,464 -0.00(-0.65%)
Jun 12, 2020 0.0079 0.0080 0.0075 0.0077 111,562,736 +0.00(+2.70%)
Jun 11, 2020 0.0082 0.0083 0.0075 0.0075 151,960,496 -0.00(-9.09%)
Jun 10, 2020 0.0088 0.0090 0.0082 0.0083 141,477,120 -0.00(-5.14%)
Jun 09, 2020 0.0093 0.0093 0.0084 0.0087 92,499,424 -0.00(-1.69%)
Jun 08, 2020 0.0089 0.0093 0.0086 0.0089 154,460,288 +0.00(+4.43%)
Jun 05, 2020 0.0085 0.0087 0.0083 0.0085 99,590,928 +0.00(+1.53%)
Jun 04, 2020 0.0089 0.0090 0.0082 0.0083 134,783,984 -0.00(-6.32%)
Jun 03, 2020 0.0093 0.0094 0.0086 0.0089 127,786,400 -0.00(-2.06%)
Jun 02, 2020 0.0098 0.0098 0.0084 0.0091 172,846,240 -0.00(-3.96%)
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.