Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.870 1.920 1.850 1.900 1,270,217 +0.05(+2.70%)
Jun 29, 2020 1.850 1.880 1.760 1.850 1,173,898 -0.04(-2.12%)
Jun 26, 2020 1.940 1.940 1.880 1.890 1,190,300 -0.05(-2.58%)
Jun 25, 2020 1.950 1.970 1.910 1.940 892,661 +0.00(+0.00%)
Jun 24, 2020 2.040 2.050 1.900 1.940 2,615,566 -0.18(-8.49%)
Jun 23, 2020 2.140 2.150 2.020 2.120 1,765,537 +0.03(+1.44%)
Jun 22, 2020 1.920 2.270 1.900 2.090 4,305,022 +0.19(+10.00%)
Jun 19, 2020 1.980 1.980 1.880 1.900 3,994,900 -0.02(-1.04%)
Jun 18, 2020 1.970 1.980 1.860 1.920 4,424,335 -0.01(-0.52%)
Jun 17, 2020 2.000 2.010 1.910 1.930 4,543,976 -0.09(-4.46%)
Jun 16, 2020 2.030 2.090 1.940 2.020 2,573,799 +0.04(+2.02%)
Jun 15, 2020 2.020 2.080 1.920 1.980 3,709,697 -0.08(-3.88%)
Jun 12, 2020 2.190 2.220 2.035 2.060 2,946,200 -0.06(-2.83%)
Jun 11, 2020 2.160 2.270 2.100 2.120 2,420,553 -0.30(-12.40%)
Jun 10, 2020 2.540 2.580 2.200 2.420 4,398,711 -0.03(-1.22%)
Jun 09, 2020 2.150 2.520 2.130 2.450 7,758,766 +0.33(+15.57%)
Jun 08, 2020 2.170 2.180 2.040 2.120 3,252,301 +0.00(+0.00%)
Jun 05, 2020 2.160 2.220 2.030 2.120 2,815,300 -0.03(-1.40%)
Jun 04, 2020 2.410 2.450 2.120 2.150 4,387,917 -0.26(-10.79%)
Jun 03, 2020 2.530 2.800 2.380 2.410 4,595,673 -0.08(-3.21%)
Jun 02, 2020 2.250 3.250 2.150 2.490 11,481,199 +0.37(+17.45%)
Jun 01, 2020 2.500 2.500 2.000 2.120 3,349,271 -0.24(-10.17%)
May 29, 2020 2.820 2.850 2.360 2.360 2,792,100 -0.55(-18.90%)
May 28, 2020 3.140 3.150 2.760 2.910 2,187,687 -0.09(-3.00%)
May 27, 2020 3.360 3.450 2.940 3.000 1,415,439 -0.36(-10.71%)
May 26, 2020 3.820 3.980 3.350 3.360 707,451 -0.46(-12.04%)
May 22, 2020 3.960 3.960 3.750 3.820 339,500 -0.17(-4.26%)
May 21, 2020 3.950 4.150 3.750 3.990 373,905 -0.21(-5.00%)
May 20, 2020 4.400 4.500 4.120 4.200 219,887 -0.17(-3.89%)
May 19, 2020 4.500 4.600 4.250 4.370 247,104 -0.08(-1.80%)
May 18, 2020 4.500 4.840 4.440 4.450 429,626 +0.06(+1.37%)
May 15, 2020 5.590 5.760 4.000 4.390 1,401,300 -1.58(-26.47%)
May 14, 2020 5.930 5.980 5.390 5.970 459,134 -0.02(-0.33%)
May 13, 2020 5.870 6.000 5.560 5.990 356,545 +0.26(+4.54%)
May 12, 2020 5.700 5.790 5.400 5.730 459,503 +0.34(+6.31%)
May 11, 2020 5.850 5.890 5.200 5.390 623,948 -0.50(-8.49%)
May 08, 2020 5.950 5.990 5.550 5.890 904,800 +0.09(+1.55%)
May 07, 2020 5.150 5.800 5.100 5.800 1,150,590 +0.76(+15.08%)
May 06, 2020 4.820 5.140 4.820 5.040 655,296 +0.35(+7.46%)
May 05, 2020 4.850 4.850 4.600 4.690 169,758 +0.06(+1.30%)
May 04, 2020 4.630 4.840 4.500 4.630 254,745 +0.03(+0.65%)
May 01, 2020 5.180 5.230 4.560 4.600 269,500 -0.58(-11.20%)
Apr 30, 2020 4.920 5.240 4.760 5.180 427,889 +0.42(+8.82%)
Apr 29, 2020 4.950 4.990 4.660 4.760 462,359 +0.11(+2.37%)
Apr 28, 2020 4.480 4.670 4.320 4.650 331,691 +0.21(+4.73%)
Apr 27, 2020 4.340 4.490 4.250 4.440 224,627 +0.21(+4.96%)
Apr 24, 2020 4.480 4.480 4.110 4.230 215,700 -0.20(-4.51%)
Apr 23, 2020 4.440 4.580 4.280 4.430 322,248 +0.15(+3.50%)
Apr 22, 2020 4.340 4.450 4.200 4.280 113,972 +0.01(+0.23%)
Apr 21, 2020 4.360 4.400 4.250 4.270 141,743 +0.10(+2.40%)
Apr 20, 2020 4.850 4.850 4.150 4.170 280,725 -0.51(-10.90%)
Apr 17, 2020 4.700 4.700 4.460 4.680 183,200 +0.24(+5.41%)
Apr 16, 2020 4.660 4.850 4.350 4.440 174,432 +0.29(+6.99%)
Apr 15, 2020 4.500 4.574 4.100 4.150 268,732 -0.45(-9.78%)
Apr 14, 2020 4.400 4.980 4.300 4.600 935,061 +0.56(+13.86%)
Apr 13, 2020 3.580 4.330 3.250 4.040 554,089 +0.84(+26.25%)
Apr 09, 2020 3.680 3.680 3.100 3.200 303,700 -0.32(-9.09%)
Apr 08, 2020 3.720 3.740 3.440 3.520 96,118 +0.02(+0.57%)
Apr 07, 2020 3.990 3.990 3.430 3.500 223,687 -0.02(-0.57%)
Apr 06, 2020 3.070 3.690 3.060 3.520 405,202 +0.64(+22.22%)
Apr 03, 2020 3.020 3.035 2.870 2.880 73,900 -0.06(-2.04%)
Apr 02, 2020 2.890 3.020 2.870 2.940 199,570 +0.07(+2.44%)
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.