Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.6800 0.7700 0.6300 0.7500 77,974 +0.11(+17.19%)
Mar 30, 2020 0.5650 0.8500 0.5650 0.6400 62,305 +0.14(+28.77%)
Mar 27, 2020 0.8090 0.8100 0.4387 0.4970 43,500 -0.14(-22.34%)
Mar 26, 2020 0.7200 0.7500 0.6000 0.6400 7,430 -0.05(-7.41%)
Mar 25, 2020 0.7591 0.7591 0.6530 0.6912 5,004 -0.02(-2.57%)
Mar 24, 2020 0.7094 0.7094 0.7094 0.7094 724 +0.01(+0.77%)
Mar 23, 2020 0.7000 0.8400 0.7000 0.7040 4,398 -0.02(-2.22%)
Mar 20, 2020 0.7839 0.8901 0.7000 0.7200 28,900 -0.00(-0.55%)
Mar 19, 2020 0.5900 0.7839 0.5770 0.7240 47,977 +0.12(+20.65%)
Mar 18, 2020 0.6500 0.7168 0.5787 0.6001 46,737 -0.14(-18.75%)
Mar 17, 2020 0.7000 0.8380 0.6880 0.7386 52,319 -0.04(-4.57%)
Mar 16, 2020 0.7580 0.8000 0.6500 0.7740 6,413 -0.09(-10.00%)
Mar 13, 2020 1.000 1.002 0.8000 0.8600 35,000 -0.12(-12.69%)
Mar 12, 2020 0.9400 1.020 0.9400 0.9850 26,541 -0.06(-5.29%)
Mar 11, 2020 1.020 1.040 0.8500 1.040 51,344 +0.02(+1.96%)
Mar 10, 2020 1.030 1.030 0.9900 1.020 18,266 +0.03(+3.47%)
Mar 09, 2020 1.009 1.010 0.9700 0.9858 15,201 -0.02(-2.40%)
Mar 06, 2020 1.030 1.045 1.010 1.010 19,000 +0.03(+3.06%)
Mar 05, 2020 1.023 1.023 0.9800 0.9800 7,087 -0.04(-3.53%)
Mar 04, 2020 1.010 1.062 1.000 1.016 5,421 +0.02(+2.10%)
Mar 03, 2020 0.9800 1.020 0.9800 0.9950 2,775 +0.06(+5.85%)
Mar 02, 2020 0.9575 1.011 0.8956 0.9400 5,827 -0.06(-5.99%)
Feb 28, 2020 0.9000 0.9999 0.9000 0.9999 3,600 -0.01(-0.69%)
Feb 27, 2020 1.000 1.020 0.8630 1.007 41,313 +0.03(+2.73%)
Feb 26, 2020 1.040 1.050 0.9800 0.9800 12,423 -0.08(-7.55%)
Feb 25, 2020 1.110 1.110 1.037 1.060 8,896 -0.05(-4.50%)
Feb 24, 2020 1.060 1.110 1.000 1.110 43,269 +0.03(+2.48%)
Feb 21, 2020 1.010 1.110 1.010 1.083 53,500 +0.09(+9.40%)
Feb 20, 2020 1.030 1.030 0.9755 0.9900 16,381 -0.05(-4.81%)
Feb 19, 2020 1.040 1.096 1.030 1.040 26,202 +0.00(+0.00%)
Feb 18, 2020 1.030 1.040 1.030 1.040 29,551 -0.01(-0.65%)
Feb 14, 2020 1.054 1.100 1.030 1.047 24,100 -0.03(-3.07%)
Feb 13, 2020 1.030 1.150 1.030 1.080 20,731 +0.01(+0.47%)
Feb 12, 2020 1.055 1.075 1.055 1.075 3,009 +0.03(+2.87%)
Feb 11, 2020 1.050 1.050 1.000 1.045 14,752 -0.00(-0.02%)
Feb 10, 2020 1.030 1.090 1.030 1.045 10,898 -0.02(-2.23%)
Feb 07, 2020 1.130 1.163 1.060 1.069 9,000 -0.02(-1.93%)
Feb 06, 2020 1.110 1.151 1.090 1.090 2,619 +0.01(+1.02%)
Feb 05, 2020 1.050 1.173 1.050 1.079 15,168 +0.02(+1.79%)
Feb 04, 2020 1.060 1.110 1.060 1.060 16,814 -0.01(-0.93%)
Feb 03, 2020 1.100 1.110 1.000 1.070 53,916 -0.03(-2.73%)
Jan 31, 2020 1.180 1.200 1.083 1.100 38,400 -0.08(-6.78%)
Jan 30, 2020 1.060 1.180 1.060 1.180 26,423 +0.06(+5.36%)
Jan 29, 2020 1.080 1.190 1.070 1.120 123,209 +0.06(+5.66%)
Jan 28, 2020 1.040 1.110 1.020 1.060 13,793 +0.02(+1.92%)
Jan 27, 2020 1.010 1.070 1.010 1.040 14,965 +0.03(+2.97%)
Jan 24, 2020 1.020 1.090 0.9800 1.010 17,900 -0.04(-3.81%)
Jan 23, 2020 1.030 1.100 0.9900 1.050 97,522 -0.01(-0.94%)
Jan 22, 2020 1.120 1.190 1.050 1.060 108,437 -0.13(-10.92%)
Jan 21, 2020 1.060 1.250 1.050 1.190 97,469 +0.01(+0.85%)
Jan 17, 2020 1.250 1.250 1.050 1.180 346,700 +0.05(+4.42%)
Jan 16, 2020 1.180 1.229 1.130 1.130 42,631 +0.05(+4.63%)
Jan 15, 2020 1.170 1.250 1.080 1.080 37,389 -0.13(-10.74%)
Jan 14, 2020 1.150 1.250 1.140 1.210 96,369 +0.10(+9.01%)
Jan 13, 2020 1.090 1.110 1.090 1.110 38,776 +0.06(+5.36%)
Jan 10, 2020 1.140 1.150 1.020 1.054 62,000 -0.05(-4.23%)
Jan 09, 2020 1.080 1.200 1.080 1.100 143,819 +0.02(+1.85%)
Jan 08, 2020 1.050 1.090 1.010 1.080 79,968 +0.06(+5.88%)
Jan 07, 2020 0.9727 1.050 0.9727 1.020 45,074 +0.04(+4.44%)
Jan 06, 2020 0.9300 0.9790 0.9055 0.9766 23,437 +0.04(+3.88%)
Jan 03, 2020 0.9900 0.9900 0.9400 0.9401 21,200 -0.06(-5.99%)
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.