Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.410 1.480 1.310 1.310 890,600 -0.14(-9.66%)
May 28, 2020 1.390 1.530 1.350 1.450 335,578 +0.06(+4.32%)
May 27, 2020 1.480 1.526 1.350 1.390 422,015 -0.07(-4.79%)
May 26, 2020 1.530 1.570 1.440 1.460 323,461 +0.05(+3.55%)
May 22, 2020 1.430 1.430 1.310 1.410 193,000 -0.02(-1.40%)
May 21, 2020 1.400 1.470 1.350 1.430 219,943 -0.02(-1.38%)
May 20, 2020 1.430 1.490 1.410 1.450 181,263 +0.03(+2.11%)
May 19, 2020 1.420 1.490 1.320 1.420 418,374 +0.02(+1.43%)
May 18, 2020 1.390 1.420 1.310 1.400 529,795 +0.13(+10.24%)
May 15, 2020 1.290 1.330 1.220 1.270 267,700 -0.03(-2.31%)
May 14, 2020 1.170 1.405 1.160 1.300 673,536 +0.08(+6.56%)
May 13, 2020 1.280 1.280 1.150 1.220 549,644 -0.06(-4.69%)
May 12, 2020 1.320 1.350 1.270 1.280 193,772 -0.03(-2.29%)
May 11, 2020 1.380 1.400 1.260 1.310 330,732 -0.09(-6.43%)
May 08, 2020 1.280 1.450 1.270 1.400 391,000 +0.13(+10.24%)
May 07, 2020 1.340 1.440 1.230 1.270 622,362 -0.12(-8.63%)
May 06, 2020 1.420 1.590 1.370 1.390 1,389,443 +0.12(+9.45%)
May 05, 2020 1.230 1.350 1.207 1.270 224,808 +0.07(+5.83%)
May 04, 2020 1.240 1.250 1.140 1.200 319,061 -0.02(-1.64%)
May 01, 2020 1.250 1.340 1.210 1.220 480,600 -0.05(-3.94%)
Apr 30, 2020 1.450 1.480 1.270 1.270 632,423 -0.19(-13.01%)
Apr 29, 2020 1.380 1.500 1.250 1.460 1,697,498 +0.23(+18.70%)
Apr 28, 2020 1.280 1.290 1.210 1.230 570,532 -0.02(-1.60%)
Apr 27, 2020 1.250 1.270 1.160 1.250 419,203 +0.07(+5.93%)
Apr 24, 2020 1.340 1.350 1.160 1.180 268,300 -0.09(-7.09%)
Apr 23, 2020 1.200 1.270 1.162 1.270 453,883 +0.11(+9.48%)
Apr 22, 2020 1.250 1.260 1.120 1.160 532,935 -0.04(-3.33%)
Apr 21, 2020 1.260 1.270 1.190 1.200 348,223 -0.07(-5.51%)
Apr 20, 2020 1.350 1.350 1.230 1.270 276,683 -0.12(-8.63%)
Apr 17, 2020 1.320 1.490 1.290 1.390 1,005,000 +0.19(+15.83%)
Apr 16, 2020 1.390 1.390 1.180 1.200 326,738 -0.06(-4.76%)
Apr 15, 2020 1.400 1.400 1.260 1.260 359,443 -0.20(-13.70%)
Apr 14, 2020 1.520 1.630 1.430 1.460 334,287 -0.05(-3.31%)
Apr 13, 2020 1.660 1.690 1.440 1.510 382,659 -0.17(-10.12%)
Apr 09, 2020 1.380 1.690 1.363 1.680 1,354,400 +0.33(+24.44%)
Apr 08, 2020 1.320 1.350 1.310 1.350 397,957 +0.04(+3.05%)
Apr 07, 2020 1.600 1.650 1.200 1.310 578,757 -0.17(-11.49%)
Apr 06, 2020 1.430 1.635 1.400 1.480 518,011 +0.09(+6.47%)
Apr 03, 2020 1.300 1.488 1.300 1.390 536,800 +0.10(+7.75%)
Apr 02, 2020 1.500 1.520 1.290 1.290 353,880 -0.19(-12.84%)
Apr 01, 2020 1.680 1.710 1.455 1.480 506,829 -0.24(-13.95%)
Mar 31, 2020 1.720 1.810 1.690 1.720 1,066,553 +0.00(+0.00%)
Mar 30, 2020 1.770 1.900 1.700 1.720 221,909 -0.08(-4.44%)
Mar 27, 2020 1.930 1.960 1.790 1.800 274,000 -0.24(-11.76%)
Mar 26, 2020 2.010 2.140 1.900 2.040 208,798 +0.06(+3.03%)
Mar 25, 2020 1.730 2.100 1.680 1.980 483,575 +0.27(+15.79%)
Mar 24, 2020 1.920 1.950 1.640 1.710 641,210 -0.08(-4.47%)
Mar 23, 2020 1.910 1.980 1.780 1.790 195,016 -0.08(-4.28%)
Mar 20, 2020 2.090 2.116 1.850 1.870 373,900 -0.19(-9.22%)
Mar 19, 2020 1.870 2.120 1.830 2.060 282,033 +0.14(+7.29%)
Mar 18, 2020 2.000 2.160 1.780 1.920 584,783 -0.23(-10.70%)
Mar 17, 2020 1.930 2.330 1.850 2.150 462,937 +0.28(+14.97%)
Mar 16, 2020 2.000 2.050 1.750 1.870 505,333 -0.15(-7.43%)
Mar 13, 2020 1.940 2.060 1.850 2.020 544,600 +0.18(+9.78%)
Mar 12, 2020 1.910 1.990 1.800 1.840 814,449 -0.23(-11.11%)
Mar 11, 2020 2.220 2.320 2.030 2.070 227,363 -0.31(-13.03%)
Mar 10, 2020 2.120 2.430 2.070 2.380 572,325 +0.37(+18.41%)
Mar 09, 2020 2.330 2.390 2.000 2.010 390,547 -0.47(-18.95%)
Mar 06, 2020 2.510 2.675 2.460 2.480 253,100 -0.16(-6.06%)
Mar 05, 2020 2.650 2.820 2.560 2.640 254,523 -0.16(-5.71%)
Mar 04, 2020 2.760 2.830 2.640 2.800 186,178 +0.14(+5.26%)
Mar 03, 2020 2.600 2.900 2.570 2.660 451,021 +0.09(+3.50%)
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.