Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.070 1.130 0.8959 1.000 99,528 -0.27(-21.26%)
Mar 30, 2020 1.560 1.560 1.190 1.270 20,640 -0.18(-12.41%)
Mar 27, 2020 1.790 1.790 1.310 1.450 24,800 -0.29(-16.67%)
Mar 26, 2020 1.550 3.000 1.550 1.740 58,338 +0.29(+20.00%)
Mar 25, 2020 1.375 1.460 1.375 1.450 1,961 +0.12(+9.02%)
Mar 24, 2020 1.340 1.350 1.330 1.330 2,201 +0.03(+2.30%)
Mar 23, 2020 1.400 1.480 1.300 1.300 14,363 -0.10(-7.14%)
Mar 20, 2020 1.400 1.500 1.400 1.400 2,200 +0.04(+2.94%)
Mar 19, 2020 1.360 1.422 1.350 1.360 9,412 +0.06(+4.31%)
Mar 18, 2020 1.470 1.570 1.270 1.304 17,318 -0.10(-6.87%)
Mar 17, 2020 2.380 2.380 1.300 1.400 25,907 -0.83(-37.22%)
Mar 16, 2020 2.640 2.640 2.220 2.230 16,484 -0.60(-21.09%)
Mar 13, 2020 3.160 3.176 2.540 2.826 24,500 -0.33(-10.57%)
Mar 12, 2020 3.160 3.180 3.160 3.160 1,368 -0.18(-5.39%)
Mar 11, 2020 3.340 3.340 3.340 3.340 32 +0.00(+0.00%)
Mar 10, 2020 3.400 3.400 3.340 3.340 661 -0.31(-8.49%)
Mar 09, 2020 3.650 3.650 46 +0.00(+0.00%)
Mar 06, 2020 3.660 3.662 3.630 3.650 8,100 -0.02(-0.54%)
Mar 05, 2020 3.727 3.727 3.650 3.670 5,299 -0.14(-3.70%)
Mar 04, 2020 3.750 3.811 3.750 3.811 4,086 +0.09(+2.31%)
Mar 03, 2020 3.850 3.850 3.725 3.725 1,379 -0.17(-4.49%)
Mar 02, 2020 3.821 3.900 3.821 3.900 314 -0.10(-2.47%)
Feb 28, 2020 4.000 4.000 3.613 3.999 5,000 -0.25(-5.91%)
Feb 27, 2020 4.440 4.440 4.250 4.250 8,474 -0.15(-3.41%)
Feb 26, 2020 4.330 4.436 4.330 4.400 1,203 -0.19(-4.11%)
Feb 25, 2020 4.600 4.650 4.588 4.588 1,483 +0.05(+1.07%)
Feb 24, 2020 4.510 4.540 4.300 4.540 9,514 -0.14(-3.07%)
Feb 21, 2020 5.240 5.250 4.670 4.684 9,100 -0.52(-9.92%)
Feb 20, 2020 5.430 5.430 4.840 5.200 12,821 +0.23(+4.60%)
Feb 19, 2020 4.990 5.190 4.700 4.971 28,841 +0.27(+5.80%)
Feb 18, 2020 4.310 4.720 4.310 4.699 3,780 +0.25(+5.62%)
Feb 14, 2020 4.449 4.449 4.449 4.449 100 +0.00(+0.00%)
Feb 13, 2020 4.449 4.449 4.449 4.449 230 +0.03(+0.66%)
Feb 12, 2020 4.420 4.420 4.420 4.420 8 +0.00(+0.00%)
Feb 11, 2020 4.420 4.420 4.420 4.420 54 +0.00(+0.00%)
Feb 10, 2020 4.420 4.420 4.420 4.420 636 +0.00(+0.00%)
Feb 07, 2020 4.420 4.420 4.420 4.420 100 +0.00(+0.00%)
Feb 06, 2020 4.420 4.420 4.420 4.420 660 +0.02(+0.45%)
Feb 05, 2020 4.400 4.700 4.397 4.400 16,864 +0.00(+0.00%)
Feb 04, 2020 4.400 4.650 4.400 4.400 6,199 +0.00(+0.00%)
Feb 03, 2020 4.400 4.400 4.400 4.400 795 -0.02(-0.45%)
Jan 31, 2020 4.810 4.810 4.420 4.420 1,100 -0.08(-1.78%)
Jan 30, 2020 4.490 4.550 4.490 4.500 1,491 +0.00(+0.00%)
Jan 29, 2020 4.500 4.540 4.490 4.500 6,792 +0.00(+0.00%)
Jan 28, 2020 4.530 4.605 4.500 4.500 4,512 +0.00(+0.00%)
Jan 27, 2020 5.017 5.017 4.420 4.500 10,703 -0.26(-5.40%)
Jan 24, 2020 4.757 4.757 4.757 4.757 200 +0.15(+3.34%)
Jan 23, 2020 4.500 4.710 4.500 4.603 13,501 +0.00(+0.01%)
Jan 22, 2020 4.460 4.620 4.460 4.603 3,655 +0.00(+0.06%)
Jan 21, 2020 4.420 4.600 4.420 4.600 6,326 +0.19(+4.31%)
Jan 17, 2020 4.400 4.418 4.400 4.410 1,300 -0.18(-3.92%)
Jan 16, 2020 4.450 4.690 4.450 4.590 8,569 +0.08(+1.67%)
Jan 15, 2020 4.500 4.515 4.500 4.515 8,269 +0.01(+0.32%)
Jan 14, 2020 4.501 4.501 4.500 4.500 1,221 -0.00(-0.00%)
Jan 13, 2020 4.500 4.550 4.500 4.500 6,173 -0.01(-0.26%)
Jan 10, 2020 4.450 4.530 4.300 4.512 11,400 -0.05(-1.05%)
Jan 09, 2020 4.560 4.560 4.560 4.560 40 +0.00(+0.00%)
Jan 08, 2020 4.500 4.570 4.500 4.560 1,469 +0.09(+1.93%)
Jan 07, 2020 4.550 4.550 4.460 4.473 1,521 -0.03(-0.59%)
Jan 06, 2020 4.600 4.796 4.500 4.500 12,107 -0.05(-1.06%)
Jan 03, 2020 4.515 5.000 4.515 4.548 29,600 -0.18(-3.83%)
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.