Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.100 1.100 1.040 1.060 14,100 -0.02(-1.85%)
Apr 29, 2020 1.020 1.090 1.020 1.080 14,305 +0.04(+3.85%)
Apr 28, 2020 1.000 1.090 1.000 1.040 25,643 +0.04(+4.00%)
Apr 27, 2020 0.9500 1.000 0.9500 1.000 38,500 +0.01(+1.01%)
Apr 23, 2020 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Apr 22, 2020 1.000 1.000 1.000 1.000 24,419 +0.00(+0.00%)
Apr 21, 2020 1.100 1.100 0.9600 1.000 117,665 -0.07(-6.54%)
Apr 20, 2020 1.090 1.090 1.050 1.070 2,200 -0.02(-1.83%)
Apr 17, 2020 1.100 1.100 1.000 1.090 27,411 +0.04(+3.81%)
Apr 16, 2020 1.090 1.090 1.050 1.050 16,786 -0.04(-3.67%)
Apr 15, 2020 1.000 1.130 1.000 1.090 12,975 -0.01(-0.91%)
Apr 14, 2020 1.030 1.150 1.030 1.100 32,629 +0.06(+5.77%)
Apr 13, 2020 1.040 1.050 0.9900 1.040 3,607 -0.01(-0.95%)
Apr 09, 2020 1.050 1.050 1.050 0 +0.09(+9.38%)
Apr 08, 2020 0.9200 0.9600 0.9200 0.9600 13,230 +0.04(+4.35%)
Apr 07, 2020 0.8300 0.9200 0.8300 0.9200 27,444 +0.13(+16.46%)
Apr 06, 2020 0.7900 0.7900 0.7900 0.7900 1,000 -0.03(-3.66%)
Apr 03, 2020 0.8200 0.8200 0.8200 0.8200 600 +0.05(+6.49%)
Apr 02, 2020 0.8600 0.8900 0.7600 0.7700 14,752 -0.08(-9.41%)
Apr 01, 2020 0.9000 0.9300 0.8500 0.8500 42,950 -0.07(-7.61%)
Mar 31, 2020 0.9200 0.9200 0.9200 0.9200 4,350 +0.01(+1.10%)
Mar 30, 2020 0.9000 0.9100 0.8500 0.9100 13,800 -0.01(-1.09%)
Mar 27, 2020 0.9200 0.9200 0.9200 18 +0.00(+0.00%)
Mar 26, 2020 0.9000 0.9200 0.8200 0.9200 37,700 +0.02(+2.22%)
Mar 25, 2020 0.9500 0.9500 0.9000 0.9000 19,700 -0.05(-5.26%)
Mar 24, 2020 0.7600 0.9500 0.7600 0.9500 17,015 +0.16(+20.25%)
Mar 23, 2020 0.7200 0.7900 0.7200 0.7900 27,539 +0.08(+11.27%)
Mar 20, 2020 0.7400 0.7800 0.7100 0.7100 31,500 +0.01(+1.43%)
Mar 19, 2020 0.7000 0.7400 0.6900 0.7000 50,360 +0.00(+0.00%)
Mar 18, 2020 0.6800 0.7500 0.6800 0.7000 66,097 +0.01(+1.45%)
Mar 17, 2020 0.7000 0.7100 0.6100 0.6900 50,335 -0.03(-4.17%)
Mar 16, 2020 0.8800 0.8800 0.6600 0.7200 30,420 -0.30(-29.41%)
Mar 13, 2020 0.9300 1.100 0.7800 1.020 132,990 +0.18(+21.43%)
Mar 12, 2020 1.020 1.050 0.7600 0.8400 52,569 -0.35(-29.41%)
Mar 11, 2020 1.190 1.190 1.190 1.190 500 -0.01(-0.83%)
Mar 10, 2020 1.190 1.200 1.120 1.200 24,500 +0.02(+1.69%)
Mar 09, 2020 1.090 1.180 1.000 1.180 13,775 +0.07(+6.31%)
Mar 06, 2020 1.170 1.170 1.000 1.110 19,419 -0.09(-7.50%)
Mar 05, 2020 1.210 1.210 1.140 1.200 10,901 -0.05(-4.00%)
Mar 04, 2020 1.190 1.290 1.190 1.250 9,141 +0.02(+1.63%)
Mar 03, 2020 1.230 1.260 1.180 1.230 29,200 +0.01(+0.82%)
Mar 02, 2020 1.090 1.220 1.090 1.220 22,897 +0.13(+11.93%)
Feb 28, 2020 1.070 1.090 0.9800 1.090 48,442 -0.09(-7.63%)
Feb 27, 2020 1.150 1.180 1.130 1.180 16,382 -0.05(-4.07%)
Feb 26, 2020 1.200 1.230 1.100 1.230 65,414 +0.03(+2.50%)
Feb 25, 2020 1.250 1.290 1.200 1.200 44,018 -0.06(-4.76%)
Feb 24, 2020 1.220 1.270 1.220 1.260 18,920 -0.04(-3.08%)
Feb 21, 2020 1.330 1.330 1.240 1.300 2,044 -0.05(-3.70%)
Feb 20, 2020 1.300 1.360 1.300 1.350 50,887 -0.03(-2.17%)
Feb 19, 2020 1.360 1.380 1.300 1.380 43,986 +0.02(+1.47%)
Feb 18, 2020 1.390 1.390 1.360 1.360 9,944 -0.04(-2.86%)
Feb 14, 2020 1.400 1.400 1.400 0 -0.08(-5.41%)
Feb 13, 2020 1.470 1.490 1.460 1.480 11,040 +0.00(+0.00%)
Feb 12, 2020 1.480 1.480 1.450 1.480 76,565 -0.02(-1.33%)
Feb 11, 2020 1.550 1.550 1.400 1.500 95,379 +0.04(+2.74%)
Feb 10, 2020 1.380 1.475 1.380 1.460 24,001 +0.03(+2.10%)
Feb 07, 2020 1.430 1.510 1.380 1.430 16,007 -0.05(-3.38%)
Feb 06, 2020 1.500 1.550 1.470 1.480 51,202 +0.06(+4.23%)
Feb 05, 2020 1.440 1.480 1.420 1.420 35,185 +0.07(+5.19%)
Feb 04, 2020 1.400 1.450 1.270 1.350 20,596 +0.06(+4.65%)
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.