Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.879 1.976 1.833 1.939 288,800 +0.05(+2.60%)
May 28, 2020 1.800 2.130 1.740 1.890 565,432 +0.12(+6.78%)
May 27, 2020 1.860 1.860 1.710 1.770 271,140 -0.10(-5.31%)
May 26, 2020 1.950 1.950 1.801 1.869 178,328 -0.06(-3.02%)
May 22, 2020 1.860 1.944 1.680 1.927 834,433 -0.44(-18.67%)
May 21, 2020 2.520 2.790 2.280 2.370 798,485 -0.45(-15.96%)
May 20, 2020 3.300 5.310 2.640 2.820 14,739,604 +0.78(+38.44%)
May 19, 2020 2.070 2.070 1.950 2.037 6,130 +0.00(+0.01%)
May 18, 2020 1.980 2.055 1.920 2.037 8,083 +0.08(+4.13%)
May 15, 2020 1.971 2.010 1.956 1.956 5,333 -0.08(-4.12%)
May 14, 2020 1.957 2.070 1.957 2.040 2,437 -0.03(-1.43%)
May 13, 2020 2.100 2.100 1.950 2.070 10,738 -0.05(-2.14%)
May 12, 2020 1.998 2.130 1.950 2.115 6,786 -0.01(-0.70%)
May 11, 2020 2.100 2.130 1.980 2.130 6,722 -0.02(-0.70%)
May 08, 2020 2.089 2.160 1.950 2.145 5,500 -0.02(-0.69%)
May 07, 2020 1.796 2.160 1.796 2.160 14,980 +0.07(+3.15%)
May 06, 2020 2.100 2.100 1.706 2.094 72,667 -0.07(-3.06%)
May 05, 2020 1.987 2.241 1.987 2.160 12,646 +0.05(+2.21%)
May 04, 2020 2.170 2.250 1.919 2.113 28,312 -0.14(-6.08%)
May 01, 2020 1.980 2.250 1.950 2.250 18,033 +0.03(+1.35%)
Apr 30, 2020 2.235 2.280 2.101 2.220 59,440 -0.01(-0.67%)
Apr 29, 2020 2.061 2.267 2.061 2.235 40,488 -0.01(-0.64%)
Apr 28, 2020 2.340 2.415 1.980 2.249 63,119 -0.00(-0.15%)
Apr 27, 2020 2.034 2.253 1.830 2.253 59,193 +0.18(+8.83%)
Apr 24, 2020 1.920 2.070 1.845 2.070 26,566 +0.13(+6.53%)
Apr 23, 2020 1.920 1.980 1.893 1.943 70,501 -0.01(-0.35%)
Apr 22, 2020 1.920 2.010 1.740 1.950 45,378 +0.03(+1.56%)
Apr 21, 2020 1.830 1.920 1.740 1.920 107,992 +0.06(+3.23%)
Apr 20, 2020 1.680 1.890 1.590 1.860 298,650 +0.24(+14.81%)
Apr 17, 2020 1.500 1.650 1.440 1.620 48,633 +0.12(+8.00%)
Apr 16, 2020 1.410 1.500 1.260 1.500 80,730 +0.08(+5.57%)
Apr 15, 2020 1.350 1.500 1.350 1.421 18,494 -0.02(-1.33%)
Apr 14, 2020 1.449 1.449 1.350 1.440 29,497 +0.03(+2.13%)
Apr 13, 2020 1.410 1.450 1.380 1.410 11,956 +0.03(+2.17%)
Apr 09, 2020 1.440 1.485 1.335 1.380 39,066 -0.06(-4.17%)
Apr 08, 2020 1.350 1.470 1.260 1.440 79,207 +0.09(+6.67%)
Apr 07, 2020 1.321 1.380 1.316 1.350 69,771 +0.03(+2.60%)
Apr 06, 2020 1.286 1.316 1.268 1.316 20,973 +0.06(+4.43%)
Apr 03, 2020 1.170 1.282 1.143 1.260 21,000 +0.09(+7.69%)
Apr 02, 2020 1.140 1.254 1.110 1.170 17,787 +0.02(+2.12%)
Apr 01, 2020 1.204 1.237 1.110 1.146 23,371 -0.08(-6.85%)
Mar 31, 2020 1.230 1.950 1.110 1.230 445,543 +0.03(+2.50%)
Mar 30, 2020 1.080 1.230 1.050 1.200 51,151 +0.15(+14.29%)
Mar 27, 2020 1.068 1.068 0.9300 1.050 7,066 +0.03(+2.94%)
Mar 26, 2020 1.041 1.074 0.9300 1.020 30,045 +0.08(+8.04%)
Mar 25, 2020 0.9120 1.014 0.9120 0.9441 13,314 +0.03(+2.88%)
Mar 24, 2020 0.9399 0.9900 0.8595 0.9177 28,528 +0.05(+5.45%)
Mar 23, 2020 0.8514 0.9570 0.8175 0.8703 15,001 +0.06(+7.36%)
Mar 20, 2020 0.9594 1.059 0.8103 0.8106 64,666 -0.10(-11.29%)
Mar 19, 2020 0.8700 1.020 0.7800 0.9138 24,197 +0.01(+0.59%)
Mar 18, 2020 0.9066 0.9897 0.9000 0.9084 4,382 -0.11(-10.94%)
Mar 17, 2020 0.9000 1.080 0.8400 1.020 36,123 +0.05(+5.20%)
Mar 16, 2020 1.110 1.110 0.9666 0.9696 14,481 -0.17(-15.22%)
Mar 13, 2020 1.120 1.200 1.080 1.144 27,933 +0.03(+2.34%)
Mar 12, 2020 1.170 1.257 1.050 1.117 19,081 -0.14(-11.29%)
Mar 11, 2020 1.200 1.290 1.170 1.260 22,211 -0.00(-0.02%)
Mar 10, 2020 1.380 1.440 0.9900 1.260 89,559 -0.16(-11.13%)
Mar 09, 2020 1.509 1.509 1.350 1.418 7,268 -0.14(-8.89%)
Mar 06, 2020 1.600 1.600 1.441 1.556 22,233 +0.03(+1.71%)
Mar 05, 2020 1.516 1.605 1.515 1.530 14,337 -0.07(-4.62%)
Mar 04, 2020 1.710 1.710 1.515 1.604 12,628 -0.04(-2.73%)
Mar 03, 2020 1.569 1.680 1.557 1.649 25,973 +0.08(+5.29%)
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.