Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.350 2.420 2.250 2.360 24,000 +0.02(+0.85%)
May 28, 2020 2.400 2.500 2.320 2.340 42,896 -0.06(-2.50%)
May 27, 2020 2.700 2.740 2.260 2.400 85,784 -0.34(-12.41%)
May 26, 2020 3.020 3.100 2.530 2.740 99,130 -0.37(-11.90%)
May 22, 2020 3.310 3.410 2.800 3.110 177,800 -0.34(-9.86%)
May 21, 2020 2.500 3.590 2.400 3.450 343,427 +0.65(+23.21%)
May 20, 2020 3.000 4.440 2.200 2.800 3,359,468 +0.62(+28.44%)
May 19, 2020 1.660 2.200 1.640 2.180 259,707 +0.60(+37.97%)
May 18, 2020 1.100 1.680 1.100 1.580 72,541 +0.43(+37.39%)
May 15, 2020 1.110 1.150 1.080 1.150 6,300 +0.04(+3.60%)
May 14, 2020 1.150 1.150 1.050 1.110 7,831 -0.01(-0.89%)
May 13, 2020 1.180 1.200 1.000 1.120 19,818 -0.06(-5.09%)
May 12, 2020 1.310 1.350 1.120 1.180 29,836 -0.07(-5.59%)
May 11, 2020 1.470 1.470 1.250 1.250 18,394 -0.12(-9.09%)
May 08, 2020 1.330 1.380 1.330 1.375 6,700 +0.02(+1.85%)
May 07, 2020 1.390 1.450 1.340 1.350 9,823 +0.00(+0.00%)
May 06, 2020 1.380 1.400 1.340 1.350 8,242 +0.01(+0.75%)
May 05, 2020 1.340 1.480 1.330 1.340 18,316 +0.01(+0.75%)
May 04, 2020 1.550 1.550 1.320 1.330 41,061 -0.22(-14.20%)
May 01, 2020 1.750 1.750 1.480 1.550 11,900 -0.12(-7.17%)
Apr 30, 2020 1.440 1.670 1.440 1.670 20,491 +0.14(+9.15%)
Apr 29, 2020 1.600 1.700 1.520 1.530 17,127 +0.03(+2.00%)
Apr 28, 2020 1.750 1.750 1.500 1.500 13,142 -0.09(-5.66%)
Apr 27, 2020 1.450 1.590 1.417 1.590 21,454 +0.23(+16.91%)
Apr 24, 2020 1.390 1.500 1.360 1.360 19,000 -0.02(-1.45%)
Apr 23, 2020 1.380 1.480 1.330 1.380 26,048 -0.08(-5.48%)
Apr 22, 2020 1.510 1.510 1.410 1.460 7,404 +0.06(+4.06%)
Apr 21, 2020 1.750 1.750 1.400 1.403 14,055 -0.26(-15.48%)
Apr 20, 2020 1.540 1.760 1.500 1.660 16,976 +0.13(+8.50%)
Apr 17, 2020 1.500 1.790 1.407 1.530 30,400 +0.07(+4.79%)
Apr 16, 2020 1.460 1.580 1.360 1.460 31,347 +0.01(+0.55%)
Apr 15, 2020 1.600 1.700 1.300 1.452 38,106 -0.14(-8.68%)
Apr 14, 2020 1.690 1.800 1.580 1.590 31,055 -0.01(-0.93%)
Apr 13, 2020 2.150 2.280 1.570 1.605 161,128 -0.27(-14.63%)
Apr 09, 2020 1.300 2.000 1.180 1.880 247,400 +0.69(+57.34%)
Apr 08, 2020 1.200 1.390 1.124 1.195 91,333 +0.00(+0.41%)
Apr 07, 2020 0.9000 1.260 0.8875 1.190 123,370 +0.39(+48.73%)
Apr 06, 2020 1.070 1.070 0.7116 0.8001 52,456 -0.18(-18.37%)
Apr 03, 2020 1.190 1.190 0.9500 0.9801 16,400 -0.22(-18.32%)
Apr 02, 2020 1.200 1.200 0.7828 1.200 77,694 +0.30(+33.33%)
Apr 01, 2020 1.100 1.270 0.9000 0.9000 50,710 -0.10(-10.00%)
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%)
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.