Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2020 0.8800 0.8800 0.8800 0 +0.04(+4.38%)
May 07, 2020 0.8500 0.8500 0.8201 0.8431 615,880 +0.00(+0.36%)
May 06, 2020 0.9100 0.9100 0.8001 0.8401 1,093,295 -0.05(-5.61%)
May 05, 2020 0.9300 0.9500 0.8700 0.8900 555,394 -0.02(-2.20%)
May 04, 2020 0.8600 0.9100 0.8001 0.9100 1,270,172 +0.01(+1.10%)
May 01, 2020 1.010 1.010 0.8500 0.9001 1,061,200 -0.10(-9.99%)
Apr 30, 2020 1.020 1.030 0.9500 1.000 1,159,715 -0.04(-3.85%)
Apr 29, 2020 0.9100 1.050 0.8700 1.040 2,760,217 +0.18(+20.93%)
Apr 28, 2020 0.8900 0.9100 0.8300 0.8600 1,763,008 -0.03(-3.37%)
Apr 27, 2020 0.9950 0.9950 0.8716 0.8900 818,165 -0.06(-6.32%)
Apr 24, 2020 0.9825 1.020 0.9175 0.9500 761,500 -0.08(-7.77%)
Apr 23, 2020 1.050 1.050 1.000 1.030 574,470 +0.01(+0.98%)
Apr 22, 2020 1.110 1.110 1.020 1.020 462,229 -0.01(-0.97%)
Apr 21, 2020 1.110 1.110 1.010 1.030 525,520 -0.09(-8.04%)
Apr 20, 2020 1.170 1.220 1.100 1.120 583,874 -0.04(-3.45%)
Apr 17, 2020 1.190 1.251 1.160 1.160 550,500 +0.01(+0.87%)
Apr 16, 2020 1.250 1.270 1.120 1.150 881,859 -0.09(-7.26%)
Apr 15, 2020 1.240 1.250 1.160 1.240 550,009 +0.02(+1.64%)
Apr 14, 2020 1.210 1.280 1.160 1.220 612,800 +0.07(+6.09%)
Apr 13, 2020 1.260 1.300 1.070 1.150 962,885 +0.02(+1.77%)
Apr 09, 2020 1.000 1.270 0.9833 1.130 1,875,800 +0.16(+16.94%)
Apr 08, 2020 0.9900 1.020 0.9301 0.9663 658,613 +0.02(+1.72%)
Apr 07, 2020 0.9192 0.9950 0.8700 0.9500 712,801 +0.06(+6.74%)
Apr 06, 2020 0.8647 0.8960 0.8400 0.8900 450,811 +0.06(+7.07%)
Apr 03, 2020 0.9000 0.9000 0.8200 0.8312 341,900 -0.02(-2.22%)
Apr 02, 2020 0.8800 0.8800 0.8200 0.8501 303,392 +0.01(+1.41%)
Apr 01, 2020 0.9600 0.9600 0.8100 0.8383 734,542 -0.12(-12.48%)
Mar 31, 2020 0.8800 0.9918 0.8800 0.9578 216,481 +0.06(+6.42%)
Mar 30, 2020 1.010 1.010 0.8200 0.9000 527,538 -0.07(-6.99%)
Mar 27, 2020 1.060 1.060 0.8501 0.9676 713,400 -0.06(-6.06%)
Mar 26, 2020 1.200 1.200 0.9902 1.030 2,028,908 +0.03(+3.00%)
Mar 25, 2020 1.050 1.500 0.9500 1.000 2,056,626 +0.10(+11.11%)
Mar 24, 2020 0.9000 0.9199 0.7800 0.9000 752,859 +0.15(+20.00%)
Mar 23, 2020 0.9200 0.9200 0.7300 0.7500 518,278 -0.15(-16.67%)
Mar 20, 2020 0.8800 1.050 0.8500 0.9000 538,200 +0.07(+7.86%)
Mar 19, 2020 0.8300 0.8954 0.6200 0.8344 657,207 +0.00(+0.53%)
Mar 18, 2020 1.050 1.060 0.8300 0.8300 345,217 -0.28(-25.23%)
Mar 17, 2020 1.470 1.470 0.9305 1.110 488,208 -0.26(-18.98%)
Mar 16, 2020 1.790 1.790 1.320 1.370 374,574 -0.43(-23.89%)
Mar 13, 2020 2.190 2.210 1.750 1.800 257,500 -0.20(-10.00%)
Mar 12, 2020 2.310 2.360 1.850 2.000 485,762 -0.48(-19.35%)
Mar 11, 2020 3.030 3.030 2.440 2.480 392,127 -0.56(-18.42%)
Mar 10, 2020 2.730 3.040 2.520 3.040 319,760 +0.44(+16.92%)
Mar 09, 2020 2.990 2.990 2.500 2.600 361,493 -0.43(-14.19%)
Mar 06, 2020 3.200 3.270 3.000 3.030 278,500 -0.23(-7.06%)
Mar 05, 2020 3.540 3.540 3.214 3.260 338,594 -0.26(-7.39%)
Mar 04, 2020 3.650 3.790 3.500 3.520 383,479 -0.11(-3.03%)
Mar 03, 2020 3.750 3.960 3.420 3.630 269,477 -0.05(-1.36%)
Mar 02, 2020 3.600 3.700 3.490 3.680 158,116 +0.01(+0.27%)
Feb 28, 2020 3.400 3.680 3.400 3.670 192,800 -0.19(-4.92%)
Feb 27, 2020 3.630 3.860 3.100 3.860 414,299 +0.01(+0.26%)
Feb 26, 2020 4.420 4.430 3.820 3.850 632,234 -0.59(-13.29%)
Feb 25, 2020 4.500 4.590 4.330 4.440 236,957 -0.08(-1.77%)
Feb 24, 2020 4.730 4.750 4.190 4.520 358,704 -0.30(-6.22%)
Feb 21, 2020 4.960 4.990 4.820 4.820 79,900 -0.18(-3.60%)
Feb 20, 2020 4.950 5.020 4.950 5.000 194,237 +0.00(+0.00%)
Feb 19, 2020 4.860 5.020 4.830 5.000 251,142 +0.14(+2.88%)
Feb 18, 2020 4.840 4.930 4.820 4.860 261,114 -0.04(-0.82%)
Feb 14, 2020 4.850 4.930 4.770 4.900 660,800 +0.06(+1.24%)
Feb 13, 2020 4.940 4.980 4.810 4.840 331,512 -0.10(-2.02%)
Feb 12, 2020 4.820 4.990 4.820 4.940 163,656 +0.11(+2.28%)
Feb 11, 2020 4.800 4.880 4.750 4.830 98,706 +0.06(+1.26%)
Feb 10, 2020 4.880 4.880 4.734 4.770 48,541 -0.13(-2.65%)
Feb 07, 2020 4.850 4.980 4.800 4.900 264,500 +0.00(+0.00%)
Feb 06, 2020 4.980 4.980 4.830 4.900 180,211 -0.02(-0.41%)
Feb 05, 2020 4.900 4.940 4.740 4.920 270,886 +0.00(+0.00%)
Feb 04, 2020 4.930 4.930 4.750 4.920 188,359 +0.14(+2.93%)
Feb 03, 2020 4.750 4.820 4.680 4.780 119,546 +0.03(+0.63%)
Jan 31, 2020 4.740 4.820 4.690 4.750 87,300 -0.01(-0.21%)
Jan 30, 2020 4.630 4.790 4.590 4.760 140,064 +0.08(+1.71%)
Jan 29, 2020 4.660 4.770 4.610 4.680 71,886 +0.03(+0.65%)
Jan 28, 2020 4.570 4.680 4.560 4.650 68,039 +0.08(+1.75%)
Jan 27, 2020 4.520 4.600 4.500 4.570 113,098 -0.06(-1.30%)
Jan 24, 2020 4.680 4.707 4.577 4.630 138,300 -0.07(-1.49%)
Jan 23, 2020 4.550 4.750 4.510 4.700 70,164 +0.13(+2.84%)
Jan 22, 2020 4.700 4.762 4.560 4.570 368,754 -0.16(-3.38%)
Jan 21, 2020 4.520 4.750 4.500 4.730 319,287 +0.12(+2.60%)
Jan 17, 2020 4.650 4.690 4.510 4.610 230,800 +0.01(+0.22%)
Jan 16, 2020 4.440 4.650 4.410 4.600 295,102 +0.13(+2.91%)
Jan 15, 2020 4.410 4.490 4.360 4.470 89,142 +0.02(+0.45%)
Jan 14, 2020 4.250 4.500 4.220 4.450 154,496 +0.15(+3.49%)
Jan 13, 2020 4.320 4.340 4.250 4.300 41,041 +0.03(+0.70%)
Jan 10, 2020 4.240 4.340 4.210 4.270 28,300 +0.01(+0.23%)
Jan 09, 2020 4.240 4.330 4.190 4.260 45,292 +0.02(+0.47%)
Jan 08, 2020 4.350 4.360 4.230 4.240 68,811 -0.13(-2.97%)
Jan 07, 2020 4.430 4.430 4.230 4.370 139,961 +0.12(+2.82%)
Jan 06, 2020 4.350 4.440 4.240 4.250 69,884 -0.14(-3.19%)
Jan 03, 2020 4.470 4.470 4.310 4.390 64,000 -0.13(-2.88%)
Jan 02, 2020 4.470 4.570 4.450 4.520 89,764 +0.06(+1.35%)
Dec 31, 2019 4.480 4.480 4.400 4.460 20,500 +0.02(+0.45%)
Dec 30, 2019 4.380 4.470 4.330 4.440 77,769 +0.04(+0.91%)
Dec 27, 2019 4.600 4.600 4.380 4.400 99,200 -0.17(-3.72%)
Dec 26, 2019 4.600 4.600 4.490 4.570 37,700 +0.00(+0.00%)
Dec 24, 2019 4.460 4.620 4.460 4.570 87,400 +0.05(+1.11%)
Dec 23, 2019 4.580 4.610 4.430 4.520 122,450 -0.06(-1.31%)
Dec 20, 2019 4.630 4.630 4.460 4.580 102,200 -0.04(-0.87%)
Dec 19, 2019 4.570 4.660 4.470 4.620 89,511 +0.04(+0.87%)
Dec 18, 2019 4.500 4.650 4.490 4.580 219,189 +0.06(+1.33%)
Dec 17, 2019 4.470 4.730 4.350 4.520 278,374 +0.02(+0.44%)
Dec 16, 2019 4.550 4.630 4.410 4.500 100,238 -0.05(-1.10%)
Dec 13, 2019 4.530 4.630 4.410 4.550 217,800 +0.01(+0.22%)
Dec 12, 2019 4.340 4.570 4.240 4.540 219,424 +0.26(+6.07%)
Dec 11, 2019 4.500 4.590 4.270 4.280 150,017 -0.19(-4.25%)
Dec 10, 2019 4.500 4.670 4.337 4.470 188,333 +0.03(+0.68%)
Dec 09, 2019 4.440 4.650 4.420 4.440 213,682 -0.04(-0.89%)
Dec 06, 2019 4.250 4.570 4.250 4.480 271,900 +0.25(+5.91%)
Dec 05, 2019 4.080 4.250 4.080 4.230 81,529 +0.12(+2.92%)
Dec 04, 2019 4.090 4.170 4.090 4.110 34,667 +0.01(+0.24%)
Dec 03, 2019 4.000 4.124 4.000 4.100 38,926 +0.05(+1.23%)
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.