Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.490 1.540 1.360 1.390 1,632,400 -0.11(-7.33%)
May 28, 2020 1.560 1.590 1.490 1.500 1,098,648 -0.05(-3.23%)
May 27, 2020 1.690 1.700 1.460 1.550 1,498,875 -0.09(-5.49%)
May 26, 2020 1.580 1.700 1.540 1.640 1,332,702 +0.12(+7.89%)
May 22, 2020 1.460 1.560 1.440 1.520 1,041,600 +0.06(+4.11%)
May 21, 2020 1.500 1.500 1.430 1.460 709,261 +0.02(+1.39%)
May 20, 2020 1.430 1.490 1.400 1.440 1,193,317 +0.03(+2.13%)
May 19, 2020 1.410 1.440 1.360 1.410 719,839 -0.02(-1.40%)
May 18, 2020 1.390 1.490 1.390 1.430 776,888 +0.03(+2.14%)
May 15, 2020 1.450 1.480 1.350 1.400 754,200 -0.05(-3.45%)
May 14, 2020 1.510 1.510 1.400 1.450 861,144 -0.09(-5.84%)
May 13, 2020 1.530 1.560 1.490 1.540 650,244 +0.01(+0.65%)
May 12, 2020 1.560 1.560 1.490 1.530 2,205,892 -0.16(-9.47%)
May 11, 2020 1.600 1.730 1.570 1.690 2,274,820 +0.14(+9.03%)
May 08, 2020 1.550 1.560 1.490 1.550 829,500 +0.06(+4.03%)
May 07, 2020 1.500 1.510 1.460 1.490 667,356 +0.04(+2.76%)
May 06, 2020 1.450 1.470 1.400 1.450 473,509 +0.04(+2.84%)
May 05, 2020 1.510 1.560 1.400 1.410 848,697 -0.10(-6.62%)
May 04, 2020 1.470 1.520 1.420 1.510 726,956 +0.01(+0.67%)
May 01, 2020 1.530 1.550 1.400 1.500 1,161,100 -0.11(-6.83%)
Apr 30, 2020 1.730 1.820 1.540 1.610 3,795,607 +0.03(+1.90%)
Apr 29, 2020 1.530 1.590 1.490 1.580 1,041,978 +0.10(+6.76%)
Apr 28, 2020 1.580 1.590 1.440 1.480 873,751 -0.04(-2.63%)
Apr 27, 2020 1.450 1.580 1.440 1.520 1,183,731 +0.08(+5.56%)
Apr 24, 2020 1.460 1.460 1.390 1.440 581,100 +0.02(+1.41%)
Apr 23, 2020 1.410 1.500 1.380 1.420 796,853 +0.00(+0.00%)
Apr 22, 2020 1.460 1.470 1.350 1.420 502,737 -0.01(-0.70%)
Apr 21, 2020 1.490 1.490 1.360 1.430 1,360,253 +0.01(+0.70%)
Apr 20, 2020 1.400 1.500 1.340 1.420 1,191,758 +0.03(+2.16%)
Apr 17, 2020 1.350 1.430 1.280 1.390 1,188,900 +0.11(+8.59%)
Apr 16, 2020 1.290 1.300 1.210 1.280 612,010 -0.01(-0.78%)
Apr 15, 2020 1.300 1.320 1.210 1.290 648,441 -0.07(-5.15%)
Apr 14, 2020 1.310 1.370 1.250 1.360 1,045,169 +0.05(+3.82%)
Apr 13, 2020 1.310 1.350 1.260 1.310 555,659 -0.01(-0.76%)
Apr 09, 2020 1.330 1.370 1.260 1.320 578,400 +0.01(+0.76%)
Apr 08, 2020 1.310 1.400 1.300 1.310 954,304 +0.03(+2.34%)
Apr 07, 2020 1.300 1.370 1.220 1.280 1,361,083 -0.01(-0.78%)
Apr 06, 2020 1.120 1.360 1.110 1.290 1,648,881 +0.24(+22.86%)
Apr 03, 2020 1.090 1.110 1.000 1.050 511,700 -0.03(-2.78%)
Apr 02, 2020 1.040 1.080 1.022 1.080 437,251 +0.05(+4.85%)
Apr 01, 2020 1.120 1.140 1.020 1.030 756,063 -0.15(-12.71%)
Mar 31, 2020 1.260 1.260 1.110 1.180 701,519 -0.09(-7.09%)
Mar 30, 2020 1.250 1.290 1.230 1.270 709,784 +0.00(+0.00%)
Mar 27, 2020 1.300 1.320 1.120 1.270 1,068,300 -0.05(-3.79%)
Mar 26, 2020 1.300 1.460 1.210 1.320 2,488,744 +0.08(+6.45%)
Mar 25, 2020 1.000 1.320 0.9500 1.240 2,722,539 +0.29(+30.53%)
Mar 24, 2020 0.8100 0.9800 0.7800 0.9500 1,583,746 +0.19(+25.00%)
Mar 23, 2020 0.8500 0.8900 0.7000 0.7600 1,530,985 -0.08(-9.52%)
Mar 20, 2020 0.9100 0.9200 0.8300 0.8400 971,700 -0.01(-1.18%)
Mar 19, 2020 0.8700 0.8900 0.8200 0.8500 1,063,565 +0.02(+2.08%)
Mar 18, 2020 0.9100 0.9127 0.8021 0.8327 983,774 -0.12(-12.35%)
Mar 17, 2020 0.9100 0.9900 0.8400 0.9500 1,406,271 +0.11(+13.10%)
Mar 16, 2020 0.8500 1.050 0.8000 0.8400 1,849,964 -0.19(-18.45%)
Mar 13, 2020 1.100 1.110 0.9100 1.030 1,316,700 -0.01(-0.96%)
Mar 12, 2020 1.180 1.190 1.000 1.040 1,635,229 -0.18(-14.75%)
Mar 11, 2020 1.290 1.290 1.180 1.220 891,073 -0.06(-4.69%)
Mar 10, 2020 1.350 1.370 1.200 1.280 1,139,694 -0.03(-2.29%)
Mar 09, 2020 1.380 1.380 1.280 1.310 658,672 -0.12(-8.39%)
Mar 06, 2020 1.330 1.440 1.320 1.430 1,081,100 +0.06(+4.38%)
Mar 05, 2020 1.450 1.480 1.350 1.370 870,582 -0.10(-6.80%)
Mar 04, 2020 1.340 1.470 1.280 1.470 1,154,532 +0.16(+12.21%)
Mar 03, 2020 1.420 1.440 1.300 1.310 806,494 -0.07(-5.07%)
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.