Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 1.150 1.180 1.100 1.180 111,195 +0.04(+3.51%)
Sep 27, 2019 1.060 1.150 1.040 1.140 136,100 +0.10(+9.62%)
Sep 26, 2019 1.040 1.057 1.030 1.040 45,774 +0.00(+0.00%)
Sep 25, 2019 1.070 1.080 1.040 1.040 151,123 -0.03(-2.80%)
Sep 24, 2019 1.140 1.140 1.050 1.070 110,316 -0.07(-6.14%)
Sep 23, 2019 1.150 1.170 1.120 1.140 61,227 -0.04(-3.39%)
Sep 20, 2019 1.210 1.230 1.120 1.180 115,300 -0.02(-1.67%)
Sep 19, 2019 1.190 1.210 1.150 1.200 155,448 +0.04(+3.45%)
Sep 18, 2019 1.140 1.180 1.130 1.160 262,625 +0.04(+3.57%)
Sep 17, 2019 1.220 1.220 1.080 1.120 220,627 -0.08(-6.67%)
Sep 16, 2019 1.150 1.270 1.130 1.200 440,076 +0.07(+6.19%)
Sep 13, 2019 1.020 1.140 1.010 1.130 261,700 +0.12(+11.88%)
Sep 12, 2019 1.010 1.040 1.000 1.010 166,586 -0.01(-1.46%)
Sep 11, 2019 1.030 1.050 1.000 1.025 178,103 -0.01(-0.49%)
Sep 10, 2019 1.040 1.080 1.010 1.030 172,870 +0.00(+0.00%)
Sep 09, 2019 1.090 1.120 1.010 1.030 144,983 -0.06(-5.50%)
Sep 06, 2019 1.120 1.120 1.010 1.090 203,000 -0.02(-1.80%)
Sep 05, 2019 1.090 1.160 1.001 1.110 327,662 +0.14(+14.43%)
Sep 04, 2019 1.190 1.190 0.9400 0.9700 771,569 -0.21(-17.80%)
Sep 03, 2019 1.270 1.270 1.140 1.180 166,547 -0.07(-5.60%)
Aug 30, 2019 1.250 1.261 1.200 1.250 63,100 +0.02(+1.63%)
Aug 29, 2019 1.250 1.300 1.210 1.230 81,913 -0.02(-1.60%)
Aug 28, 2019 1.320 1.320 1.150 1.250 212,726 -0.08(-6.02%)
Aug 27, 2019 1.370 1.370 1.300 1.330 134,457 -0.04(-2.92%)
Aug 26, 2019 1.390 1.390 1.330 1.370 112,100 +0.00(+0.00%)
Aug 23, 2019 1.360 1.380 1.330 1.370 150,200 +0.02(+1.48%)
Aug 22, 2019 1.330 1.360 1.320 1.350 201,699 +0.03(+2.27%)
Aug 21, 2019 1.310 1.350 1.310 1.320 235,882 -0.05(-3.65%)
Aug 20, 2019 1.400 1.400 1.350 1.370 133,927 -0.03(-2.14%)
Aug 19, 2019 1.400 1.400 1.350 1.400 248,658 +0.04(+3.32%)
Aug 16, 2019 1.370 1.390 1.320 1.355 104,000 -0.01(-0.37%)
Aug 15, 2019 1.350 1.390 1.300 1.360 93,565 +0.00(+0.00%)
Aug 14, 2019 1.400 1.400 1.330 1.360 98,121 -0.05(-3.55%)
Aug 13, 2019 1.450 1.470 1.350 1.410 139,962 -0.04(-2.76%)
Aug 12, 2019 1.390 1.450 1.340 1.450 141,471 +0.05(+3.57%)
Aug 09, 2019 1.440 1.460 1.390 1.400 90,800 +0.00(+0.00%)
Aug 08, 2019 1.470 1.493 1.310 1.400 258,396 -0.07(-4.76%)
Aug 07, 2019 1.500 1.550 1.420 1.470 339,540 -0.03(-2.00%)
Aug 06, 2019 1.440 1.530 1.440 1.500 391,245 +0.05(+3.45%)
Aug 05, 2019 1.420 1.490 1.380 1.450 350,884 +0.00(+0.00%)
Aug 02, 2019 1.420 1.460 1.400 1.450 97,600 +0.04(+2.84%)
Aug 01, 2019 1.450 1.500 1.410 1.410 344,615 -0.01(-0.70%)
Jul 31, 2019 1.510 1.510 1.420 1.420 134,724 -0.07(-4.70%)
Jul 30, 2019 1.480 1.520 1.460 1.490 83,854 +0.01(+0.68%)
Jul 29, 2019 1.540 1.540 1.420 1.480 134,933 -0.03(-1.99%)
Jul 26, 2019 1.500 1.580 1.490 1.510 397,700 +0.02(+1.34%)
Jul 25, 2019 1.510 1.520 1.470 1.490 250,262 -0.03(-1.97%)
Jul 24, 2019 1.560 1.560 1.450 1.520 348,346 -0.04(-2.56%)
Jul 23, 2019 1.270 1.580 1.270 1.560 704,869 +0.29(+22.83%)
Jul 22, 2019 1.580 1.580 1.230 1.270 663,477 -0.31(-19.62%)
Jul 19, 2019 1.700 1.700 1.560 1.580 669,500 +0.02(+1.28%)
Jul 18, 2019 1.730 1.770 1.550 1.560 347,364 -0.17(-9.83%)
Jul 17, 2019 1.720 1.860 1.620 1.730 783,651 +0.02(+1.17%)
Jul 16, 2019 1.720 1.750 1.540 1.710 801,465 +0.08(+4.91%)
Jul 15, 2019 1.620 1.720 1.600 1.630 442,688 +0.08(+5.16%)
Jul 12, 2019 1.530 1.730 1.528 1.550 808,400 +0.03(+1.97%)
Jul 11, 2019 1.400 1.530 1.340 1.520 555,720 +0.12(+8.57%)
Jul 10, 2019 1.370 1.400 1.350 1.400 264,843 +0.05(+3.70%)
Jul 09, 2019 1.370 1.440 1.330 1.350 383,898 -0.01(-0.74%)
Jul 08, 2019 1.300 1.380 1.300 1.360 252,224 +0.06(+4.62%)
Jul 05, 2019 1.400 1.410 1.280 1.300 308,300 -0.08(-5.80%)
Jul 03, 2019 1.330 1.439 1.330 1.380 98,800 +0.05(+3.76%)
Jul 02, 2019 1.320 1.380 1.300 1.330 57,873 +0.01(+0.76%)
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.