Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.453 1.560 1.453 1.551 35,797 +0.07(+4.85%)
Jun 29, 2020 1.498 1.533 1.462 1.480 37,963 -0.01(-0.60%)
Jun 26, 2020 1.417 1.489 1.390 1.489 46,390 +0.05(+3.75%)
Jun 25, 2020 1.489 1.489 1.431 1.435 14,929 -0.02(-1.23%)
Jun 24, 2020 1.524 1.531 1.453 1.453 24,135 -0.08(-5.26%)
Jun 23, 2020 1.524 1.548 1.524 1.533 19,932 +0.00(+0.00%)
Jun 22, 2020 1.578 1.614 1.524 1.533 33,928 -0.04(-2.84%)
Jun 19, 2020 1.578 1.587 1.551 1.578 20,964 +0.00(+0.00%)
Jun 18, 2020 1.623 1.650 1.560 1.578 14,871 -0.05(-3.30%)
Jun 17, 2020 1.641 1.649 1.614 1.632 45,596 +0.01(+0.55%)
Jun 16, 2020 1.659 1.659 1.614 1.623 28,127 +0.03(+1.69%)
Jun 15, 2020 1.471 1.605 1.471 1.596 28,269 +0.13(+8.54%)
Jun 12, 2020 1.542 1.542 1.453 1.471 35,684 -0.01(-0.61%)
Jun 11, 2020 1.578 1.578 1.480 1.480 49,139 -0.10(-6.05%)
Jun 10, 2020 1.758 1.758 1.524 1.575 58,129 -0.08(-4.55%)
Jun 09, 2020 1.811 1.811 1.650 1.650 57,574 -0.13(-7.54%)
Jun 08, 2020 1.838 1.874 1.767 1.785 143,076 +0.10(+5.85%)
Jun 05, 2020 1.569 1.874 1.524 1.686 516,092 +0.16(+10.59%)
Jun 04, 2020 1.542 1.569 1.516 1.524 138,891 -0.02(-1.16%)
Jun 03, 2020 1.524 1.560 1.507 1.542 65,782 +0.04(+2.99%)
Jun 02, 2020 1.498 1.550 1.462 1.498 65,528 +0.01(+0.60%)
Jun 01, 2020 1.471 1.533 1.453 1.489 107,582 +0.10(+7.10%)
May 29, 2020 1.498 1.551 1.390 1.390 242,434 -0.11(-7.19%)
May 28, 2020 1.489 1.569 1.489 1.498 127,176 +0.01(+0.91%)
May 27, 2020 1.417 1.489 1.417 1.484 64,483 +0.07(+4.85%)
May 26, 2020 1.444 1.444 1.390 1.415 36,338 +0.01(+0.53%)
May 22, 2020 1.372 1.435 1.354 1.408 38,807 +0.04(+2.61%)
May 21, 2020 1.408 1.408 1.364 1.372 23,486 -0.04(-2.55%)
May 20, 2020 1.372 1.408 1.363 1.408 49,685 +0.01(+0.64%)
May 19, 2020 1.363 1.408 1.363 1.399 44,491 +0.04(+2.63%)
May 18, 2020 1.390 1.417 1.318 1.363 75,642 +0.01(+0.66%)
May 15, 2020 1.318 1.354 1.264 1.354 31,112 +0.03(+2.03%)
May 14, 2020 1.426 1.426 1.228 1.327 200,933 -0.21(-13.45%)
May 13, 2020 1.482 1.533 1.439 1.533 277,037 +0.09(+5.92%)
May 12, 2020 1.439 1.516 1.439 1.448 175,931 +0.01(+0.60%)
May 11, 2020 1.371 1.456 1.354 1.439 199,364 +0.09(+6.33%)
May 08, 2020 1.242 1.354 1.242 1.354 150,818 +0.12(+9.72%)
May 07, 2020 1.105 1.242 1.105 1.234 78,913 +0.03(+2.13%)
May 06, 2020 1.285 1.285 1.182 1.208 60,708 -0.02(-1.40%)
May 05, 2020 1.302 1.302 1.203 1.225 60,477 -0.08(-5.92%)
May 04, 2020 1.294 1.302 1.225 1.302 41,373 +0.04(+3.40%)
May 01, 2020 1.302 1.302 1.225 1.259 66,537 -0.07(-5.16%)
Apr 30, 2020 1.311 1.336 1.294 1.328 84,242 -0.02(-1.27%)
Apr 29, 2020 1.422 1.456 1.268 1.345 186,379 -0.08(-5.42%)
Apr 28, 2020 1.268 1.488 1.234 1.422 1,040,123 +0.20(+16.08%)
Apr 27, 2020 1.268 1.268 1.216 1.225 44,136 -0.03(-2.05%)
Apr 24, 2020 1.259 1.285 1.182 1.251 63,502 -0.01(-0.68%)
Apr 23, 2020 1.268 1.285 1.241 1.259 49,169 -0.01(-0.68%)
Apr 22, 2020 1.268 1.268 1.234 1.268 34,642 +0.03(+2.07%)
Apr 21, 2020 1.259 1.259 1.229 1.242 7,654 +0.00(+0.00%)
Apr 20, 2020 1.276 1.276 1.208 1.242 94,073 +0.00(+0.00%)
Apr 17, 2020 1.259 1.276 1.225 1.242 28,832 +0.01(+0.69%)
Apr 16, 2020 1.234 1.242 1.191 1.234 41,009 +0.01(+0.70%)
Apr 15, 2020 1.285 1.285 1.182 1.225 88,002 -0.05(-4.03%)
Apr 14, 2020 1.251 1.285 1.208 1.276 102,571 +0.03(+2.76%)
Apr 13, 2020 1.251 1.264 1.191 1.242 198,971 +0.03(+2.84%)
Apr 09, 2020 1.174 1.242 1.114 1.208 229,495 +0.06(+5.22%)
Apr 08, 2020 1.242 1.242 1.139 1.148 78,340 -0.07(-5.63%)
Apr 07, 2020 1.225 1.259 1.165 1.216 83,615 -0.01(-0.70%)
Apr 06, 2020 1.294 1.371 1.199 1.225 124,528 -0.02(-1.38%)
Apr 03, 2020 1.234 1.259 1.122 1.242 71,323 +0.01(+0.69%)
Apr 02, 2020 1.208 1.259 1.191 1.234 43,034 +0.00(+0.00%)
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.