Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.260 1.260 1.110 1.180 701,519 -0.09(-7.09%)
Mar 30, 2020 1.250 1.290 1.230 1.270 709,784 +0.00(+0.00%)
Mar 27, 2020 1.300 1.320 1.120 1.270 1,068,300 -0.05(-3.79%)
Mar 26, 2020 1.300 1.460 1.210 1.320 2,488,744 +0.08(+6.45%)
Mar 25, 2020 1.000 1.320 0.9500 1.240 2,722,539 +0.29(+30.53%)
Mar 24, 2020 0.8100 0.9800 0.7800 0.9500 1,583,746 +0.19(+25.00%)
Mar 23, 2020 0.8500 0.8900 0.7000 0.7600 1,530,985 -0.08(-9.52%)
Mar 20, 2020 0.9100 0.9200 0.8300 0.8400 971,700 -0.01(-1.18%)
Mar 19, 2020 0.8700 0.8900 0.8200 0.8500 1,063,565 +0.02(+2.08%)
Mar 18, 2020 0.9100 0.9127 0.8021 0.8327 983,774 -0.12(-12.35%)
Mar 17, 2020 0.9100 0.9900 0.8400 0.9500 1,406,271 +0.11(+13.10%)
Mar 16, 2020 0.8500 1.050 0.8000 0.8400 1,849,964 -0.19(-18.45%)
Mar 13, 2020 1.100 1.110 0.9100 1.030 1,316,700 -0.01(-0.96%)
Mar 12, 2020 1.180 1.190 1.000 1.040 1,635,229 -0.18(-14.75%)
Mar 11, 2020 1.290 1.290 1.180 1.220 891,073 -0.06(-4.69%)
Mar 10, 2020 1.350 1.370 1.200 1.280 1,139,694 -0.03(-2.29%)
Mar 09, 2020 1.380 1.380 1.280 1.310 658,672 -0.12(-8.39%)
Mar 06, 2020 1.330 1.440 1.320 1.430 1,081,100 +0.06(+4.38%)
Mar 05, 2020 1.450 1.480 1.350 1.370 870,582 -0.10(-6.80%)
Mar 04, 2020 1.340 1.470 1.280 1.470 1,154,532 +0.16(+12.21%)
Mar 03, 2020 1.420 1.440 1.300 1.310 806,494 -0.07(-5.07%)
Mar 02, 2020 1.300 1.390 1.260 1.380 844,068 +0.06(+4.55%)
Feb 28, 2020 1.200 1.350 1.180 1.320 2,114,500 +0.03(+2.33%)
Feb 27, 2020 1.270 1.350 1.150 1.290 2,004,138 -0.06(-4.44%)
Feb 26, 2020 1.430 1.460 1.320 1.350 1,345,099 -0.13(-8.78%)
Feb 25, 2020 1.470 1.493 1.400 1.480 1,259,003 +0.00(+0.00%)
Feb 24, 2020 1.550 1.550 1.430 1.480 1,321,142 -0.07(-4.52%)
Feb 21, 2020 1.630 1.630 1.540 1.550 862,500 -0.06(-3.73%)
Feb 20, 2020 1.500 1.610 1.480 1.610 1,043,455 +0.12(+8.05%)
Feb 19, 2020 1.570 1.600 1.490 1.490 928,446 -0.07(-4.49%)
Feb 18, 2020 1.610 1.620 1.510 1.560 857,996 -0.04(-2.50%)
Feb 14, 2020 1.660 1.670 1.600 1.600 1,029,100 -0.07(-4.19%)
Feb 13, 2020 1.690 1.710 1.660 1.670 643,835 -0.02(-1.18%)
Feb 12, 2020 1.720 1.735 1.690 1.690 421,166 -0.02(-1.17%)
Feb 11, 2020 1.700 1.740 1.690 1.710 374,958 +0.02(+1.18%)
Feb 10, 2020 1.670 1.710 1.670 1.690 333,546 +0.01(+0.60%)
Feb 07, 2020 1.700 1.740 1.680 1.680 387,100 -0.04(-2.33%)
Feb 06, 2020 1.670 1.770 1.670 1.720 694,262 +0.05(+2.99%)
Feb 05, 2020 1.660 1.730 1.660 1.670 702,690 +0.01(+0.60%)
Feb 04, 2020 1.690 1.710 1.660 1.660 527,928 -0.03(-1.78%)
Feb 03, 2020 1.700 1.710 1.660 1.690 1,001,142 -0.01(-0.59%)
Jan 31, 2020 1.720 1.750 1.700 1.700 471,200 -0.02(-1.16%)
Jan 30, 2020 1.740 1.750 1.700 1.720 307,528 -0.02(-1.15%)
Jan 29, 2020 1.770 1.810 1.740 1.740 474,504 -0.03(-1.69%)
Jan 28, 2020 1.750 1.770 1.740 1.770 456,193 +0.04(+2.31%)
Jan 27, 2020 1.720 1.780 1.670 1.730 542,758 -0.02(-1.14%)
Jan 24, 2020 1.750 1.820 1.710 1.750 972,400 +0.04(+2.34%)
Jan 23, 2020 1.770 1.790 1.700 1.710 909,034 -0.06(-3.39%)
Jan 22, 2020 1.810 1.850 1.770 1.770 615,313 -0.04(-2.21%)
Jan 21, 2020 1.930 1.930 1.810 1.810 835,373 -0.09(-4.74%)
Jan 17, 2020 2.000 2.000 1.900 1.900 687,100 -0.09(-4.52%)
Jan 16, 2020 2.020 2.020 1.980 1.990 621,332 +0.00(+0.00%)
Jan 15, 2020 1.960 2.015 1.955 1.990 588,643 +0.03(+1.53%)
Jan 14, 2020 1.900 1.980 1.870 1.960 761,343 +0.06(+3.16%)
Jan 13, 2020 1.920 1.960 1.830 1.900 892,644 -0.02(-1.04%)
Jan 10, 2020 1.990 1.990 1.900 1.920 851,700 -0.05(-2.54%)
Jan 09, 2020 2.010 2.060 1.920 1.970 911,378 -0.06(-2.96%)
Jan 08, 2020 2.080 2.080 2.010 2.030 621,329 -0.04(-1.93%)
Jan 07, 2020 2.020 2.130 2.020 2.070 901,626 +0.06(+2.99%)
Jan 06, 2020 2.040 2.050 2.000 2.010 509,163 -0.03(-1.47%)
Jan 03, 2020 2.020 2.080 2.000 2.040 997,300 -0.03(-1.45%)
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.