Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.560 1.560 1.500 1.505 1,000 -0.04(-2.27%)
May 28, 2020 1.520 1.540 1.500 1.540 1,511 +0.02(+1.32%)
May 27, 2020 1.520 1.580 1.490 1.520 4,285 +0.00(+0.00%)
May 26, 2020 1.530 1.600 1.450 1.520 29,933 +0.00(+0.00%)
May 22, 2020 1.500 1.600 1.470 1.520 29,100 +0.02(+1.34%)
May 21, 2020 1.500 1.520 1.460 1.500 18,376 +0.14(+10.29%)
May 20, 2020 1.310 1.370 1.310 1.360 2,776 -0.01(-0.73%)
May 19, 2020 1.310 1.370 1.310 1.370 6,355 -0.02(-1.44%)
May 18, 2020 1.400 1.400 1.305 1.390 27,765 -0.02(-1.07%)
May 15, 2020 1.300 1.450 1.300 1.405 12,500 +0.12(+9.77%)
May 14, 2020 1.420 1.420 1.200 1.280 20,115 -0.12(-8.44%)
May 13, 2020 1.510 1.510 1.275 1.398 53,976 -0.08(-5.36%)
May 12, 2020 1.600 1.600 1.477 1.477 4,558 +0.03(+1.87%)
May 11, 2020 1.400 1.480 1.400 1.450 9,717 +0.15(+11.54%)
May 08, 2020 1.380 1.380 1.270 1.300 4,600 -0.05(-3.70%)
May 07, 2020 1.260 1.390 1.260 1.350 28,271 +0.08(+6.30%)
May 06, 2020 1.190 1.350 1.150 1.270 55,031 +0.26(+25.74%)
May 05, 2020 1.080 1.080 1.010 1.010 7,188 -0.07(-6.48%)
May 04, 2020 1.050 1.100 1.000 1.080 21,945 +0.01(+0.93%)
May 01, 2020 1.070 1.110 1.070 1.070 2,600 -0.05(-4.46%)
Apr 30, 2020 1.168 1.168 1.119 1.120 1,235 +0.00(+0.00%)
Apr 29, 2020 1.100 1.135 1.085 1.120 7,995 +0.01(+0.90%)
Apr 28, 2020 1.110 1.110 1.050 1.110 10,875 +0.04(+3.74%)
Apr 27, 2020 1.040 1.080 1.040 1.070 5,436 +0.05(+4.91%)
Apr 24, 2020 1.020 1.020 0.9551 1.020 6,800 +0.00(+0.00%)
Apr 23, 2020 1.010 1.020 1.000 1.020 11,506 +0.03(+3.48%)
Apr 22, 2020 0.9746 0.9856 0.9330 0.9856 2,390 +0.06(+5.97%)
Apr 21, 2020 0.9259 0.9700 0.9228 0.9301 4,171 +0.01(+1.09%)
Apr 20, 2020 0.9302 0.9600 0.9201 0.9201 10,436 +0.02(+1.66%)
Apr 17, 2020 0.9000 0.9644 0.8500 0.9051 36,600 +0.03(+2.85%)
Apr 16, 2020 0.9498 0.9655 0.8800 0.8800 38,275 -0.09(-9.28%)
Apr 15, 2020 0.9600 1.010 0.8800 0.9700 26,402 +0.10(+10.93%)
Apr 14, 2020 0.8744 0.9900 0.8744 0.8744 5,597 -0.05(-5.52%)
Apr 13, 2020 0.9347 0.9347 0.9047 0.9255 11,288 -0.03(-3.15%)
Apr 09, 2020 0.9600 0.9600 0.9193 0.9556 6,400 +0.02(+1.66%)
Apr 08, 2020 0.9300 0.9400 0.9273 0.9400 24,441 +0.06(+6.65%)
Apr 07, 2020 0.8600 0.8814 0.8600 0.8814 670 +0.01(+0.62%)
Apr 06, 2020 0.9300 0.9300 0.7500 0.8760 4,523 -0.02(-2.67%)
Apr 03, 2020 0.8500 0.9000 0.8500 0.9000 1,700 +0.10(+12.12%)
Apr 02, 2020 0.8100 0.8100 0.8027 0.8027 224 -0.04(-4.44%)
Apr 01, 2020 0.8902 0.8902 0.7723 0.8400 5,140 -0.07(-7.69%)
Mar 31, 2020 0.9300 0.9393 0.8952 0.9100 6,468 +0.02(+1.69%)
Mar 30, 2020 0.8737 0.8949 0.8700 0.8949 2,848 +0.02(+2.69%)
Mar 27, 2020 0.7858 0.8715 0.7858 0.8715 800 -0.04(-3.99%)
Mar 26, 2020 0.8289 0.9100 0.8289 0.9077 7,153 +0.09(+10.36%)
Mar 25, 2020 0.8500 0.8543 0.8111 0.8225 13,754 -0.03(-3.24%)
Mar 24, 2020 0.8088 1.050 0.8088 0.8500 19,451 +0.07(+9.61%)
Mar 23, 2020 0.7900 0.8487 0.7001 0.7755 8,102 +0.02(+2.59%)
Mar 20, 2020 0.8900 0.8900 0.7545 0.7559 2,500 -0.04(-5.51%)
Mar 19, 2020 0.6852 0.8000 0.6852 0.8000 2,379 +0.09(+12.66%)
Mar 18, 2020 0.8091 0.8091 0.7100 0.7101 3,610 -0.00(-0.18%)
Mar 17, 2020 0.5860 0.8100 0.5860 0.7114 6,281 +0.19(+36.81%)
Mar 16, 2020 0.8100 0.8239 0.5200 0.5200 15,070 -0.33(-38.82%)
Mar 13, 2020 0.8500 0.8500 0.8100 0.8500 12,000 +0.04(+4.94%)
Mar 12, 2020 0.8396 0.8734 0.8100 0.8100 8,087 -0.17(-17.14%)
Mar 11, 2020 0.9798 0.9798 0.9500 0.9776 1,303 -0.04(-4.16%)
Mar 10, 2020 0.9045 1.020 0.9045 1.020 1,524 +0.12(+13.33%)
Mar 09, 2020 0.8444 0.9899 0.8444 0.9000 19,293 -0.12(-11.78%)
Mar 06, 2020 1.030 1.030 1.020 1.020 900 -0.07(-6.22%)
Mar 05, 2020 1.120 1.120 1.070 1.088 3,148 -0.12(-10.09%)
Mar 04, 2020 1.180 1.211 1.156 1.210 5,792 -0.05(-3.97%)
Mar 03, 2020 1.270 1.271 1.260 1.260 585 -0.08(-5.97%)
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.