Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.380 1.490 1.290 1.450 129,181 +0.07(+5.07%)
Mar 30, 2020 1.330 1.400 1.270 1.380 145,339 +0.02(+1.47%)
Mar 27, 2020 1.630 1.630 1.330 1.360 97,900 -0.31(-18.56%)
Mar 26, 2020 1.520 1.750 1.510 1.670 211,065 +0.17(+11.33%)
Mar 25, 2020 1.240 1.720 1.230 1.500 243,393 +0.29(+23.97%)
Mar 24, 2020 1.210 1.310 1.140 1.210 334,097 +0.02(+1.68%)
Mar 23, 2020 1.100 1.240 1.040 1.190 283,538 +0.17(+16.67%)
Mar 20, 2020 1.560 1.560 1.020 1.020 545,900 -0.45(-30.61%)
Mar 19, 2020 1.370 1.518 1.350 1.470 199,150 +0.13(+9.70%)
Mar 18, 2020 1.690 1.700 1.250 1.340 412,634 -0.44(-24.72%)
Mar 17, 2020 1.540 1.880 1.500 1.780 293,540 +0.27(+17.88%)
Mar 16, 2020 1.690 1.980 1.500 1.510 209,778 -0.53(-25.98%)
Mar 13, 2020 1.910 2.040 1.791 2.040 124,200 +0.27(+14.93%)
Mar 12, 2020 1.950 1.960 1.750 1.775 228,478 -0.27(-13.41%)
Mar 11, 2020 2.000 2.070 1.970 2.050 162,889 +0.01(+0.49%)
Mar 10, 2020 1.970 2.120 1.970 2.040 169,938 +0.08(+4.08%)
Mar 09, 2020 1.950 2.010 1.900 1.960 152,809 -0.15(-7.11%)
Mar 06, 2020 2.230 2.240 2.030 2.110 188,700 -0.17(-7.46%)
Mar 05, 2020 2.400 2.410 2.240 2.280 71,868 -0.25(-9.70%)
Mar 04, 2020 2.270 2.530 2.270 2.525 120,327 +0.27(+11.73%)
Mar 03, 2020 2.500 2.610 2.230 2.260 132,516 -0.25(-9.96%)
Mar 02, 2020 2.510 2.530 2.430 2.510 303,419 +0.00(+0.00%)
Feb 28, 2020 2.050 2.530 2.030 2.510 642,400 +0.49(+24.57%)
Feb 27, 2020 2.070 2.120 1.930 2.015 185,541 -0.07(-3.59%)
Feb 26, 2020 2.150 2.150 2.050 2.090 179,303 -0.06(-2.79%)
Feb 25, 2020 2.220 2.220 2.090 2.150 152,273 -0.06(-2.71%)
Feb 24, 2020 2.310 2.310 2.180 2.210 77,654 -0.16(-6.75%)
Feb 21, 2020 2.420 2.450 2.330 2.370 63,500 -0.01(-0.63%)
Feb 20, 2020 2.340 2.400 2.270 2.385 109,098 +0.02(+1.06%)
Feb 19, 2020 2.340 2.380 2.250 2.360 51,909 +0.01(+0.43%)
Feb 18, 2020 2.370 2.370 2.310 2.350 37,217 +0.00(+0.00%)
Feb 14, 2020 2.410 2.410 2.310 2.350 145,200 -0.07(-2.89%)
Feb 13, 2020 2.360 2.430 2.336 2.420 71,798 +0.04(+1.68%)
Feb 12, 2020 2.300 2.390 2.260 2.380 114,899 +0.09(+3.93%)
Feb 11, 2020 2.320 2.320 2.260 2.290 50,072 -0.02(-0.87%)
Feb 10, 2020 2.300 2.350 2.230 2.310 105,062 +0.02(+0.87%)
Feb 07, 2020 2.310 2.310 2.250 2.290 78,200 -0.03(-1.29%)
Feb 06, 2020 2.340 2.360 2.290 2.320 105,974 -0.01(-0.43%)
Feb 05, 2020 2.250 2.350 2.200 2.330 94,402 +0.09(+4.02%)
Feb 04, 2020 2.200 2.310 2.200 2.240 122,759 +0.01(+0.22%)
Feb 03, 2020 2.290 2.340 2.150 2.235 199,896 -0.04(-1.54%)
Jan 31, 2020 2.360 2.388 2.260 2.270 133,300 -0.12(-5.02%)
Jan 30, 2020 2.360 2.400 2.300 2.390 128,427 +0.02(+0.84%)
Jan 29, 2020 2.430 2.470 2.360 2.370 87,676 -0.06(-2.47%)
Jan 28, 2020 2.460 2.480 2.390 2.430 76,960 -0.03(-1.22%)
Jan 27, 2020 2.440 2.500 2.410 2.460 78,141 +0.02(+0.82%)
Jan 24, 2020 2.460 2.510 2.440 2.440 162,900 -0.02(-0.81%)
Jan 23, 2020 2.540 2.620 2.460 2.460 264,992 -0.10(-3.91%)
Jan 22, 2020 2.580 2.620 2.520 2.560 62,013 -0.01(-0.39%)
Jan 21, 2020 2.600 2.630 2.520 2.570 116,724 -0.01(-0.39%)
Jan 17, 2020 2.650 2.660 2.540 2.580 129,400 -0.06(-2.27%)
Jan 16, 2020 2.600 2.660 2.570 2.640 93,439 +0.05(+1.93%)
Jan 15, 2020 2.600 2.710 2.580 2.590 86,630 +0.01(+0.39%)
Jan 14, 2020 2.570 2.690 2.530 2.580 92,419 +0.03(+1.18%)
Jan 13, 2020 2.590 2.610 2.540 2.550 77,494 -0.02(-0.78%)
Jan 10, 2020 2.610 2.630 2.550 2.570 105,000 -0.02(-0.77%)
Jan 09, 2020 2.620 2.710 2.580 2.590 103,101 -0.03(-1.15%)
Jan 08, 2020 2.700 2.700 2.610 2.620 108,853 -0.01(-0.38%)
Jan 07, 2020 2.750 2.820 2.620 2.630 140,021 -0.14(-5.05%)
Jan 06, 2020 2.740 2.800 2.730 2.770 94,173 -0.03(-1.07%)
Jan 03, 2020 2.790 2.850 2.780 2.800 103,000 -0.04(-1.41%)
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.