Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.8744 0.8900 0.8206 0.8206 300,745 -0.07(-7.37%)
Oct 30, 2019 0.9800 0.9883 0.8200 0.8859 772,977 -0.08(-8.31%)
Oct 29, 2019 0.9100 0.9999 0.8600 0.9662 823,601 +0.09(+9.80%)
Oct 28, 2019 0.8400 0.8899 0.8101 0.8800 546,408 +0.04(+5.14%)
Oct 25, 2019 0.7700 0.8400 0.7500 0.8370 365,600 +0.07(+8.70%)
Oct 24, 2019 0.7800 0.8200 0.7600 0.7700 259,996 -0.01(-1.77%)
Oct 23, 2019 0.8000 0.8188 0.7211 0.7839 386,586 -0.01(-0.77%)
Oct 22, 2019 0.8100 0.8200 0.7800 0.7900 247,836 -0.02(-1.99%)
Oct 21, 2019 0.8000 0.8206 0.7900 0.8060 236,930 +0.01(+0.75%)
Oct 18, 2019 0.8200 0.8500 0.7800 0.8000 535,800 -0.01(-1.23%)
Oct 17, 2019 0.8400 0.8400 0.8000 0.8100 486,846 -0.03(-3.13%)
Oct 16, 2019 0.8260 0.8389 0.7801 0.8362 465,219 +0.04(+5.61%)
Oct 15, 2019 0.8500 0.8500 0.7918 0.7918 726,856 -0.04(-4.77%)
Oct 14, 2019 0.8414 0.8750 0.8310 0.8315 224,120 -0.03(-3.19%)
Oct 11, 2019 0.8691 0.8847 0.8200 0.8589 467,500 +0.02(+2.25%)
Oct 10, 2019 0.8500 0.8650 0.8216 0.8400 298,618 +0.01(+0.60%)
Oct 09, 2019 0.8401 0.8499 0.8300 0.8350 261,302 +0.01(+1.82%)
Oct 08, 2019 0.9000 0.9000 0.8100 0.8201 847,417 -0.08(-9.38%)
Oct 07, 2019 0.8718 0.9110 0.8520 0.9050 333,006 +0.04(+4.62%)
Oct 04, 2019 0.9200 0.9500 0.8219 0.8650 638,500 -0.05(-4.95%)
Oct 03, 2019 0.9300 0.9800 0.9000 0.9100 314,595 -0.03(-3.19%)
Oct 02, 2019 0.9500 1.010 0.8500 0.9400 604,669 -0.03(-3.31%)
Oct 01, 2019 1.050 1.070 0.9500 0.9722 1,131,056 -0.08(-7.41%)
Sep 30, 2019 1.070 1.080 1.030 1.050 722,770 -0.01(-0.94%)
Sep 27, 2019 1.080 1.100 1.035 1.060 537,300 -0.01(-0.93%)
Sep 26, 2019 1.060 1.100 1.030 1.070 856,012 +0.02(+1.90%)
Sep 25, 2019 1.030 1.070 1.020 1.050 324,735 -0.02(-1.87%)
Sep 24, 2019 1.110 1.110 1.040 1.070 645,716 -0.05(-4.46%)
Sep 23, 2019 1.130 1.150 1.070 1.120 477,129 -0.02(-1.75%)
Sep 20, 2019 1.090 1.150 1.090 1.140 851,000 +0.04(+3.64%)
Sep 19, 2019 1.050 1.120 1.020 1.100 547,751 +0.06(+5.77%)
Sep 18, 2019 1.150 1.150 1.020 1.040 1,874,060 -0.10(-9.17%)
Sep 17, 2019 1.200 1.210 1.140 1.145 552,685 -0.05(-4.58%)
Sep 16, 2019 1.210 1.255 1.160 1.200 503,991 +0.01(+0.84%)
Sep 13, 2019 1.200 1.210 1.150 1.190 359,200 -0.01(-0.83%)
Sep 12, 2019 1.350 1.350 1.170 1.200 775,473 -0.09(-6.98%)
Sep 11, 2019 1.290 1.310 1.210 1.290 824,437 +0.02(+1.57%)
Sep 10, 2019 1.260 1.340 1.230 1.270 730,915 +0.00(+0.00%)
Sep 09, 2019 1.210 1.290 1.200 1.270 713,119 +0.07(+5.83%)
Sep 06, 2019 1.130 1.225 1.100 1.200 596,100 +0.08(+7.14%)
Sep 05, 2019 1.130 1.180 1.105 1.120 564,235 +0.01(+0.90%)
Sep 04, 2019 1.100 1.140 1.075 1.110 366,289 +0.01(+0.45%)
Sep 03, 2019 1.150 1.150 1.020 1.105 925,958 -0.05(-4.74%)
Aug 30, 2019 1.200 1.230 1.153 1.160 279,900 -0.04(-3.33%)
Aug 29, 2019 1.250 1.290 1.130 1.200 812,029 -0.05(-4.00%)
Aug 28, 2019 1.250 1.320 1.170 1.250 1,127,703 -0.01(-0.79%)
Aug 27, 2019 1.220 1.400 1.210 1.260 2,518,498 +0.07(+5.88%)
Aug 26, 2019 1.020 1.200 1.000 1.190 2,540,892 +0.20(+19.98%)
Aug 23, 2019 1.000 1.040 0.9300 0.9918 2,373,000 +0.02(+2.25%)
Aug 22, 2019 1.040 1.050 0.9400 0.9700 1,006,695 +0.02(+2.35%)
Aug 21, 2019 0.9613 1.000 0.7800 0.9477 3,472,633 -0.00(-0.05%)
Aug 20, 2019 1.020 1.030 0.9351 0.9482 907,518 +0.02(+1.96%)
Aug 19, 2019 1.020 1.050 0.9200 0.9300 603,206 -0.06(-6.06%)
Aug 16, 2019 0.9600 1.050 0.9100 0.9900 2,437,900 -0.01(-1.00%)
Aug 15, 2019 1.040 1.080 1.000 1.000 278,535 -0.04(-3.85%)
Aug 14, 2019 1.080 1.100 1.030 1.040 209,023 -0.04(-3.70%)
Aug 13, 2019 1.120 1.160 1.080 1.080 435,943 -0.03(-2.70%)
Aug 12, 2019 1.090 1.120 1.030 1.110 277,171 +0.03(+2.78%)
Aug 09, 2019 1.200 1.230 1.060 1.080 676,500 -0.10(-8.47%)
Aug 08, 2019 1.220 1.250 1.180 1.180 344,283 -0.01(-0.84%)
Aug 07, 2019 1.250 1.250 1.100 1.190 729,587 -0.05(-4.03%)
Aug 06, 2019 1.260 1.350 1.200 1.240 730,773 -0.06(-4.62%)
Aug 05, 2019 1.330 1.386 1.290 1.300 219,168 -0.08(-5.80%)
Aug 02, 2019 1.450 1.450 1.330 1.380 431,600 -0.08(-5.48%)
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.