Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.320 1.362 1.235 1.313 748,929 -0.03(-2.11%)
May 28, 2020 1.475 1.497 1.221 1.341 1,863,408 -0.03(-2.06%)
May 27, 2020 1.412 1.440 1.214 1.370 2,158,799 +0.02(+1.57%)
May 26, 2020 1.320 1.482 1.306 1.348 2,358,881 +0.11(+9.14%)
May 22, 2020 1.130 1.250 1.080 1.235 1,565,994 +0.14(+12.90%)
May 21, 2020 1.002 1.130 0.9601 1.094 1,129,769 +0.13(+13.97%)
May 20, 2020 1.024 1.038 0.9318 0.9601 1,302,126 -0.06(-6.21%)
May 19, 2020 0.8824 1.165 0.8542 1.024 4,033,506 +0.15(+16.94%)
May 18, 2020 0.8683 0.9177 0.8612 0.8754 640,196 +0.04(+5.08%)
May 15, 2020 0.7977 0.8612 0.7907 0.8330 422,981 +0.01(+0.85%)
May 14, 2020 0.8118 0.8612 0.7624 0.8260 313,458 -0.01(-1.68%)
May 13, 2020 0.8542 0.8824 0.7977 0.8401 627,028 -0.05(-5.56%)
May 12, 2020 0.9318 0.9460 0.8683 0.8895 368,040 -0.01(-1.56%)
May 11, 2020 0.8965 0.9318 0.8471 0.9036 553,309 +0.01(+1.59%)
May 08, 2020 0.8189 0.9460 0.8118 0.8895 583,192 +0.06(+6.78%)
May 07, 2020 0.8260 0.8565 0.8048 0.8330 369,523 +0.03(+3.51%)
May 06, 2020 0.8895 0.9107 0.7907 0.8048 821,959 -0.08(-8.80%)
May 05, 2020 0.8754 0.9318 0.8683 0.8824 637,353 +0.00(+0.00%)
May 04, 2020 0.9107 0.9530 0.8471 0.8824 809,114 +0.04(+4.17%)
May 01, 2020 0.9671 0.9671 0.8260 0.8471 993,283 -0.12(-12.41%)
Apr 30, 2020 0.9177 0.9813 0.8683 0.9671 771,858 +0.06(+7.03%)
Apr 29, 2020 0.8965 0.9883 0.8824 0.9036 1,173,994 +0.07(+8.47%)
Apr 28, 2020 0.8048 0.8965 0.7907 0.8330 1,438,701 +0.06(+8.26%)
Apr 27, 2020 0.7059 0.8471 0.6918 0.7695 2,322,127 +0.11(+15.96%)
Apr 24, 2020 0.6636 0.6704 0.6495 0.6636 242,088 +0.00(+0.00%)
Apr 23, 2020 0.6777 0.6777 0.6424 0.6636 313,315 +0.01(+1.11%)
Apr 22, 2020 0.6636 0.6918 0.6425 0.6563 324,487 +0.00(+0.26%)
Apr 21, 2020 0.6918 0.7059 0.6368 0.6546 476,447 -0.04(-5.38%)
Apr 20, 2020 0.6848 0.7201 0.6565 0.6918 1,311,631 +0.04(+5.37%)
Apr 17, 2020 0.6918 0.7201 0.6068 0.6566 995,691 +0.03(+4.51%)
Apr 16, 2020 0.6989 0.7059 0.6212 0.6283 444,298 -0.06(-8.59%)
Apr 15, 2020 0.7483 0.7624 0.6424 0.6873 389,186 -0.03(-3.60%)
Apr 14, 2020 0.6989 0.7201 0.6706 0.7130 587,775 +0.04(+5.21%)
Apr 13, 2020 0.7059 0.7271 0.6353 0.6777 435,580 -0.01(-1.03%)
Apr 09, 2020 0.7004 0.7518 0.6706 0.6848 742,271 +0.02(+3.19%)
Apr 08, 2020 0.6212 0.6706 0.5789 0.6636 421,730 +0.07(+11.90%)
Apr 07, 2020 0.6353 0.6636 0.5577 0.5930 910,752 +0.01(+1.20%)
Apr 06, 2020 0.5365 0.6000 0.5224 0.5859 797,928 +0.08(+16.90%)
Apr 03, 2020 0.5288 0.5602 0.4589 0.5012 1,162,844 -0.01(-1.66%)
Apr 02, 2020 0.6918 0.7059 0.4735 0.5097 3,192,547 -0.18(-26.33%)
Apr 01, 2020 0.7412 0.7554 0.6848 0.6918 376,942 -0.06(-8.41%)
Mar 31, 2020 0.7554 0.7765 0.7483 0.7554 300,502 +0.01(+1.90%)
Mar 30, 2020 0.8471 0.8471 0.7412 0.7412 382,810 -0.11(-13.22%)
Mar 27, 2020 0.9036 0.9036 0.7767 0.8542 497,066 -0.03(-3.20%)
Mar 26, 2020 0.8401 0.9107 0.8324 0.8824 527,169 +0.06(+6.84%)
Mar 25, 2020 0.8895 0.9883 0.8118 0.8260 904,400 -0.04(-4.10%)
Mar 24, 2020 0.7483 0.8612 0.7271 0.8612 850,810 +0.15(+20.79%)
Mar 23, 2020 0.6777 0.7907 0.6353 0.7130 643,314 +0.08(+13.46%)
Mar 20, 2020 0.7554 0.8612 0.6000 0.6284 5,153,544 -0.08(-11.86%)
Mar 19, 2020 0.7059 0.7624 0.6819 0.7130 861,022 +0.03(+4.12%)
Mar 18, 2020 0.8471 0.9036 0.6636 0.6848 603,740 -0.20(-22.40%)
Mar 17, 2020 0.9177 1.002 0.8471 0.8824 1,144,694 -0.01(-1.57%)
Mar 16, 2020 0.9883 1.002 0.8683 0.8965 521,952 -0.16(-15.33%)
Mar 13, 2020 1.073 1.122 0.9883 1.059 523,272 +0.08(+8.70%)
Mar 12, 2020 1.158 1.158 0.9601 0.9742 636,207 -0.23(-19.30%)
Mar 11, 2020 1.341 1.384 1.200 1.207 398,564 -0.15(-10.94%)
Mar 10, 2020 1.419 1.440 1.341 1.355 367,058 +0.00(+0.00%)
Mar 09, 2020 1.482 1.489 1.320 1.355 493,182 -0.23(-14.29%)
Mar 06, 2020 1.574 1.595 1.504 1.581 205,399 -0.01(-0.44%)
Mar 05, 2020 1.560 1.610 1.553 1.588 244,330 +0.02(+1.35%)
Mar 04, 2020 1.526 1.602 1.498 1.567 201,150 +0.05(+3.18%)
Mar 03, 2020 1.588 1.609 1.471 1.519 415,720 -0.07(-4.35%)
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.