Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.622 2.663 2.523 2.622 196,186 -0.01(-0.31%)
Apr 29, 2020 2.531 2.734 2.531 2.630 363,839 +0.12(+4.95%)
Apr 28, 2020 2.531 2.543 2.432 2.506 357,286 +0.04(+1.68%)
Apr 27, 2020 2.432 2.539 2.400 2.465 248,809 +0.07(+2.76%)
Apr 24, 2020 2.473 2.473 2.333 2.399 101,554 -0.05(-2.03%)
Apr 23, 2020 2.465 2.531 2.374 2.448 110,462 +0.05(+2.07%)
Apr 22, 2020 2.473 2.548 2.374 2.399 152,259 -0.02(-1.02%)
Apr 21, 2020 2.531 2.605 2.399 2.424 222,230 -0.07(-2.66%)
Apr 20, 2020 2.548 2.730 2.490 2.490 335,250 -0.17(-6.23%)
Apr 17, 2020 2.730 2.936 2.630 2.655 109,413 -0.02(-0.62%)
Apr 16, 2020 2.597 2.746 2.473 2.672 146,589 +0.07(+2.87%)
Apr 15, 2020 2.696 2.730 2.523 2.597 166,709 -0.13(-4.85%)
Apr 14, 2020 2.912 3.019 2.713 2.730 105,174 +0.00(+0.00%)
Apr 13, 2020 2.862 2.864 2.705 2.730 117,205 -0.10(-3.51%)
Apr 09, 2020 2.812 3.036 2.696 2.829 233,575 +0.11(+3.95%)
Apr 08, 2020 2.663 2.796 2.663 2.721 139,017 +0.07(+2.81%)
Apr 07, 2020 2.647 2.754 2.531 2.647 299,315 +0.10(+3.90%)
Apr 06, 2020 2.647 2.796 2.515 2.548 148,273 -0.03(-1.28%)
Apr 03, 2020 2.672 2.682 2.465 2.581 262,712 -0.07(-2.80%)
Apr 02, 2020 2.787 2.804 2.572 2.655 151,117 -0.12(-4.46%)
Apr 01, 2020 2.787 2.787 2.614 2.779 168,560 -0.10(-3.45%)
Mar 31, 2020 2.639 2.920 2.630 2.878 233,504 +0.25(+9.43%)
Mar 30, 2020 2.564 2.685 2.545 2.630 91,405 +0.07(+2.58%)
Mar 27, 2020 2.730 2.878 2.440 2.564 281,572 -0.19(-6.91%)
Mar 26, 2020 2.639 2.969 2.581 2.754 295,853 +0.09(+3.42%)
Mar 25, 2020 2.109 2.763 2.109 2.663 555,919 +0.56(+26.77%)
Mar 24, 2020 1.985 2.175 1.936 2.101 445,376 +0.12(+6.28%)
Mar 23, 2020 2.242 2.247 1.915 1.977 475,696 -0.30(-13.09%)
Mar 20, 2020 2.258 2.409 2.167 2.275 426,167 +0.11(+4.96%)
Mar 19, 2020 2.291 2.415 2.167 2.167 330,491 -0.15(-6.43%)
Mar 18, 2020 2.589 2.630 2.283 2.316 656,824 -0.51(-18.13%)
Mar 17, 2020 2.663 2.928 2.564 2.829 474,409 +0.09(+3.32%)
Mar 16, 2020 2.688 2.845 2.481 2.738 428,030 -0.33(-10.78%)
Mar 13, 2020 3.176 3.325 2.920 3.069 455,787 -0.06(-1.85%)
Mar 12, 2020 3.118 3.226 2.994 3.127 585,777 -0.32(-9.35%)
Mar 11, 2020 3.722 3.728 3.375 3.449 325,409 -0.40(-10.32%)
Mar 10, 2020 3.573 3.871 3.515 3.846 297,811 +0.31(+8.90%)
Mar 09, 2020 3.888 3.915 3.482 3.532 460,344 -0.50(-12.32%)
Mar 06, 2020 4.028 4.103 3.933 4.028 162,004 -0.07(-1.81%)
Mar 05, 2020 4.119 4.140 4.036 4.103 196,000 -0.06(-1.39%)
Mar 04, 2020 4.185 4.243 4.144 4.161 185,373 +0.02(+0.60%)
Mar 03, 2020 4.127 4.318 4.127 4.136 208,025 +0.02(+0.40%)
Mar 02, 2020 4.012 4.152 3.969 4.119 311,553 +0.12(+3.11%)
Feb 28, 2020 3.937 4.020 3.888 3.995 478,516 -0.02(-0.62%)
Feb 27, 2020 4.045 4.144 4.012 4.020 334,182 -0.10(-2.41%)
Feb 26, 2020 4.144 4.268 4.028 4.119 275,057 -0.02(-0.40%)
Feb 25, 2020 4.194 4.252 4.094 4.136 318,625 -0.03(-0.79%)
Feb 24, 2020 4.252 4.301 4.111 4.169 577,573 -0.02(-0.59%)
Feb 21, 2020 4.202 4.235 4.094 4.194 124,162 +0.00(+0.00%)
Feb 20, 2020 4.036 4.293 4.020 4.194 247,497 +0.17(+4.11%)
Feb 19, 2020 4.036 4.136 3.995 4.028 179,435 +0.00(+0.00%)
Feb 18, 2020 3.970 4.078 3.937 4.028 193,371 +0.07(+1.67%)
Feb 14, 2020 4.086 4.152 3.945 3.962 212,660 -0.07(-1.84%)
Feb 13, 2020 4.136 4.202 3.979 4.036 237,473 -0.12(-2.79%)
Feb 12, 2020 4.094 4.218 4.094 4.152 224,608 +0.03(+0.80%)
Feb 11, 2020 4.301 4.301 4.045 4.119 285,112 -0.13(-3.11%)
Feb 10, 2020 4.210 4.309 4.210 4.252 134,818 +0.05(+1.18%)
Feb 07, 2020 4.103 4.326 4.103 4.202 258,239 +0.09(+2.21%)
Feb 06, 2020 4.301 4.367 4.111 4.111 566,174 -0.19(-4.42%)
Feb 05, 2020 4.467 4.500 4.285 4.301 282,706 -0.16(-3.52%)
Feb 04, 2020 4.797 4.841 4.442 4.458 333,533 -0.26(-5.44%)
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.