Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.8000 0.8338 0.7711 0.7950 82,760 +0.03(+3.25%)
Jul 30, 2019 0.7900 0.8100 0.7700 0.7700 25,281 -0.01(-1.53%)
Jul 29, 2019 0.7700 0.8100 0.7700 0.7820 84,043 +0.00(+0.26%)
Jul 26, 2019 0.8300 0.8390 0.7800 0.7800 113,700 -0.03(-3.70%)
Jul 25, 2019 0.8000 0.8400 0.7940 0.8100 55,888 +0.02(+2.02%)
Jul 24, 2019 0.8060 0.8200 0.7940 0.7940 34,337 -0.01(-1.57%)
Jul 23, 2019 0.8137 0.8300 0.7720 0.8067 39,566 +0.01(+1.77%)
Jul 22, 2019 0.8150 0.8171 0.7700 0.7927 77,918 -0.02(-2.72%)
Jul 19, 2019 0.8150 0.8451 0.8149 0.8149 47,000 -0.01(-1.78%)
Jul 18, 2019 0.8484 0.8484 0.8000 0.8297 51,129 +0.02(+2.43%)
Jul 17, 2019 0.8400 0.8500 0.8000 0.8100 54,364 -0.02(-2.44%)
Jul 16, 2019 0.8200 0.8484 0.8200 0.8303 12,160 -0.02(-1.90%)
Jul 15, 2019 0.8300 0.8500 0.8100 0.8464 72,742 +0.03(+3.24%)
Jul 12, 2019 0.8400 0.8400 0.8000 0.8198 98,200 +0.01(+1.21%)
Jul 11, 2019 0.8000 0.8200 0.8000 0.8100 39,041 +0.01(+1.12%)
Jul 10, 2019 0.8201 0.8448 0.7950 0.8010 154,287 -0.02(-2.33%)
Jul 09, 2019 0.8600 0.8999 0.7500 0.8201 216,247 -0.04(-4.95%)
Jul 08, 2019 0.8900 0.9000 0.8600 0.8628 93,760 -0.04(-4.13%)
Jul 05, 2019 0.9000 0.9000 0.8910 0.9000 89,300 +0.00(+0.00%)
Jul 03, 2019 0.9000 0.9000 0.8800 0.9000 104,400 +0.01(+0.91%)
Jul 02, 2019 0.9000 0.9000 0.8800 0.8919 78,932 +0.02(+2.40%)
Jul 01, 2019 0.8700 0.9000 0.8600 0.8710 63,638 -0.04(-4.29%)
Jun 28, 2019 0.8800 0.9100 0.8520 0.9100 183,700 +0.01(+1.34%)
Jun 27, 2019 0.8800 0.8994 0.8700 0.8980 74,552 +0.02(+2.06%)
Jun 26, 2019 0.9000 0.9000 0.8622 0.8799 52,519 -0.00(-0.01%)
Jun 25, 2019 0.9298 0.9298 0.8617 0.8800 120,279 -0.05(-5.36%)
Jun 24, 2019 0.9397 0.9600 0.9000 0.9298 72,799 -0.01(-1.05%)
Jun 21, 2019 0.9746 0.9746 0.9001 0.9397 181,700 -0.03(-3.58%)
Jun 20, 2019 0.9650 0.9849 0.9600 0.9746 43,558 +0.01(+1.52%)
Jun 19, 2019 0.9600 0.9900 0.9600 0.9600 51,402 -0.00(-0.45%)
Jun 18, 2019 0.9602 0.9890 0.9600 0.9643 88,317 -0.00(-0.07%)
Jun 17, 2019 0.9892 1.000 0.9600 0.9650 61,044 -0.01(-0.52%)
Jun 14, 2019 0.9900 1.010 0.9600 0.9700 52,500 -0.01(-1.02%)
Jun 13, 2019 0.9950 1.020 0.9701 0.9800 34,079 +0.00(+0.50%)
Jun 12, 2019 1.020 1.020 0.9751 0.9751 119,838 -0.02(-1.55%)
Jun 11, 2019 0.9906 1.030 0.9801 0.9905 125,091 +0.01(+1.04%)
Jun 10, 2019 0.9900 1.040 0.9801 0.9803 632,554 -0.02(-1.97%)
Jun 07, 2019 1.010 1.010 0.9900 1.000 58,300 +0.00(+0.00%)
Jun 06, 2019 1.000 1.020 0.9900 1.000 157,255 +0.00(+0.00%)
Jun 05, 2019 1.020 1.030 0.9900 1.000 263,053 -0.04(-3.85%)
Jun 04, 2019 1.050 1.060 1.020 1.040 63,340 +0.00(+0.00%)
Jun 03, 2019 1.060 1.090 1.030 1.040 112,810 -0.01(-0.95%)
May 31, 2019 1.050 1.090 1.040 1.050 82,300 -0.03(-2.78%)
May 30, 2019 1.050 1.080 1.020 1.080 109,881 +0.03(+2.86%)
May 29, 2019 1.050 1.050 1.000 1.050 90,371 +0.01(+0.96%)
May 28, 2019 1.070 1.108 1.030 1.040 173,795 -0.03(-3.26%)
May 24, 2019 1.120 1.120 1.050 1.075 190,800 -0.04(-3.15%)
May 23, 2019 1.030 1.110 1.020 1.110 758,330 +0.08(+7.78%)
May 22, 2019 1.010 1.030 0.9900 1.030 125,336 +0.03(+2.98%)
May 21, 2019 1.000 1.030 0.9801 1.000 77,099 +0.00(+0.08%)
May 20, 2019 1.020 1.027 0.9900 0.9993 132,690 -0.01(-1.06%)
May 17, 2019 1.040 1.047 0.9900 1.010 114,000 -0.02(-1.94%)
May 16, 2019 1.050 1.060 1.020 1.030 199,828 -0.02(-1.90%)
May 15, 2019 1.040 1.050 1.020 1.050 137,080 +0.01(+0.96%)
May 14, 2019 1.040 1.040 1.010 1.040 84,077 +0.00(+0.00%)
May 13, 2019 1.050 1.055 1.020 1.040 124,052 -0.01(-0.96%)
May 10, 2019 1.040 1.060 1.030 1.050 252,000 +0.02(+1.95%)
May 09, 2019 1.050 1.060 1.010 1.030 64,947 -0.03(-2.83%)
May 08, 2019 1.040 1.070 1.030 1.060 74,624 +0.01(+0.95%)
May 07, 2019 1.060 1.070 1.010 1.050 81,607 -0.01(-0.94%)
May 06, 2019 1.010 1.080 1.000 1.060 143,807 +0.02(+1.92%)
May 03, 2019 1.030 1.080 0.9501 1.040 376,500 +0.01(+0.97%)
May 02, 2019 1.100 1.160 1.030 1.030 1,816,727 +0.01(+0.98%)
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.