Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.290 1.290 1.160 1.190 373,100 -0.11(-8.46%)
May 28, 2020 1.350 1.420 1.240 1.300 540,971 +0.04(+3.17%)
May 27, 2020 1.100 1.280 1.070 1.260 374,590 +0.17(+15.60%)
May 26, 2020 1.210 1.210 1.070 1.090 481,359 -0.04(-3.54%)
May 22, 2020 1.120 1.180 1.110 1.130 202,300 +0.01(+0.89%)
May 21, 2020 1.150 1.270 1.120 1.120 275,754 -0.03(-2.61%)
May 20, 2020 1.110 1.170 1.100 1.150 473,955 +0.05(+4.55%)
May 19, 2020 1.220 1.240 1.090 1.100 322,277 -0.10(-8.33%)
May 18, 2020 1.210 1.320 1.180 1.200 253,247 +0.02(+1.69%)
May 15, 2020 1.180 1.290 1.150 1.180 219,500 +0.03(+2.61%)
May 14, 2020 1.170 1.220 1.120 1.150 145,552 -0.04(-3.36%)
May 13, 2020 1.260 1.260 1.060 1.190 288,157 -0.07(-5.56%)
May 12, 2020 1.460 1.470 1.250 1.260 181,359 -0.18(-12.50%)
May 11, 2020 1.450 1.470 1.310 1.440 194,496 +0.01(+0.70%)
May 08, 2020 1.420 1.490 1.370 1.430 216,100 +0.07(+5.15%)
May 07, 2020 1.190 1.360 1.180 1.360 216,716 +0.17(+14.29%)
May 06, 2020 1.340 1.377 1.180 1.190 153,115 -0.16(-11.85%)
May 05, 2020 1.520 1.550 1.330 1.350 207,904 -0.18(-11.76%)
May 04, 2020 1.610 1.610 1.400 1.530 214,274 -0.13(-7.83%)
May 01, 2020 1.710 1.760 1.605 1.660 207,400 -0.11(-6.21%)
Apr 30, 2020 1.700 1.950 1.630 1.770 485,546 -0.35(-16.51%)
Apr 29, 2020 1.480 2.190 1.430 2.120 702,678 +0.70(+49.30%)
Apr 28, 2020 1.210 1.460 1.174 1.420 489,830 +0.26(+22.41%)
Apr 27, 2020 1.130 1.160 1.080 1.160 196,599 +0.07(+6.42%)
Apr 24, 2020 1.090 1.110 1.090 1.090 220,000 +0.04(+3.81%)
Apr 23, 2020 1.150 1.150 1.030 1.050 269,045 -0.07(-6.25%)
Apr 22, 2020 1.080 1.160 1.030 1.120 334,963 +0.04(+3.70%)
Apr 21, 2020 1.130 1.160 1.070 1.080 150,093 -0.09(-7.69%)
Apr 20, 2020 1.370 1.440 1.150 1.170 195,773 -0.23(-16.43%)
Apr 17, 2020 1.420 1.460 1.367 1.400 98,900 +0.00(+0.00%)
Apr 16, 2020 1.480 1.480 1.350 1.400 195,318 -0.07(-4.76%)
Apr 15, 2020 1.390 1.532 1.350 1.470 223,997 +0.04(+2.80%)
Apr 14, 2020 1.350 1.460 1.350 1.430 168,923 +0.10(+7.52%)
Apr 13, 2020 1.520 1.600 1.300 1.330 121,058 -0.16(-10.44%)
Apr 09, 2020 1.340 1.530 1.340 1.485 253,400 +0.17(+12.50%)
Apr 08, 2020 1.150 1.390 1.150 1.320 158,063 +0.20(+17.86%)
Apr 07, 2020 1.040 1.160 1.040 1.120 139,089 +0.10(+9.80%)
Apr 06, 2020 0.9700 1.100 0.9700 1.020 118,761 +0.06(+5.81%)
Apr 03, 2020 1.140 1.140 0.9388 0.9640 271,800 -0.19(-16.17%)
Apr 02, 2020 1.120 1.174 1.120 1.150 152,363 +0.08(+7.48%)
Apr 01, 2020 1.150 1.150 1.030 1.070 144,009 -0.10(-8.55%)
Mar 31, 2020 1.100 1.200 1.021 1.170 485,674 +0.20(+20.72%)
Mar 30, 2020 1.130 1.130 0.9132 0.9692 339,565 -0.16(-14.23%)
Mar 27, 2020 1.300 1.399 1.110 1.130 126,800 -0.21(-15.67%)
Mar 26, 2020 1.120 1.380 1.100 1.340 355,346 +0.11(+8.94%)
Mar 25, 2020 1.500 1.503 1.160 1.230 371,676 -0.10(-7.52%)
Mar 24, 2020 1.020 1.654 1.003 1.330 408,083 +0.35(+36.12%)
Mar 23, 2020 0.9801 1.050 0.8700 0.9771 215,186 -0.04(-4.21%)
Mar 20, 2020 1.120 1.270 0.9503 1.020 1,600,600 -0.09(-8.11%)
Mar 19, 2020 1.260 1.310 0.9501 1.110 250,878 -0.16(-12.60%)
Mar 18, 2020 1.540 1.625 1.260 1.270 169,931 -0.41(-24.40%)
Mar 17, 2020 1.970 2.300 1.555 1.680 218,220 -0.36(-17.65%)
Mar 16, 2020 1.900 2.200 1.900 2.040 144,514 -0.26(-11.30%)
Mar 13, 2020 1.890 2.300 1.870 2.300 113,100 +0.53(+29.94%)
Mar 12, 2020 2.420 2.530 1.575 1.770 146,036 -0.80(-31.13%)
Mar 11, 2020 2.930 2.930 2.528 2.570 87,081 -0.49(-16.01%)
Mar 10, 2020 3.160 3.160 2.850 3.060 86,678 +0.07(+2.34%)
Mar 09, 2020 2.920 3.010 2.750 2.990 140,665 -0.19(-5.97%)
Mar 06, 2020 2.950 3.190 2.940 3.180 108,400 +0.10(+3.25%)
Mar 05, 2020 3.190 3.280 2.980 3.080 64,140 -0.23(-6.95%)
Mar 04, 2020 3.110 3.330 3.060 3.310 76,227 +0.23(+7.47%)
Mar 03, 2020 3.230 3.350 3.020 3.080 121,131 -0.18(-5.52%)
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.