Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 1.360 1.390 1.300 1.390 75,121 +0.02(+1.46%)
Feb 27, 2019 1.340 1.370 1.270 1.370 51,399 +0.01(+0.74%)
Feb 26, 2019 1.350 1.370 1.290 1.360 72,154 +0.00(+0.00%)
Feb 25, 2019 1.280 1.400 1.280 1.360 62,032 +0.09(+7.09%)
Feb 22, 2019 1.290 1.350 1.230 1.270 113,000 -0.03(-2.31%)
Feb 21, 2019 1.380 1.380 1.220 1.300 107,627 -0.06(-4.41%)
Feb 20, 2019 1.280 1.410 1.230 1.360 213,565 +0.06(+4.62%)
Feb 19, 2019 1.230 1.350 1.190 1.300 95,914 +0.07(+5.69%)
Feb 15, 2019 1.210 1.280 1.110 1.230 124,900 +0.04(+3.36%)
Feb 14, 2019 1.200 1.250 1.080 1.190 66,674 -0.01(-0.83%)
Feb 13, 2019 1.060 1.250 1.060 1.200 94,008 +0.15(+14.29%)
Feb 12, 2019 1.110 1.210 1.050 1.050 106,124 -0.07(-6.25%)
Feb 11, 2019 1.270 1.350 1.090 1.120 259,846 -0.13(-10.40%)
Feb 08, 2019 1.160 1.300 1.160 1.250 215,400 +0.06(+5.04%)
Feb 07, 2019 1.210 1.258 1.190 1.190 51,716 -0.04(-3.25%)
Feb 06, 2019 1.210 1.330 1.200 1.230 152,629 +0.06(+5.13%)
Feb 05, 2019 1.090 1.250 1.090 1.170 237,594 +0.07(+6.36%)
Feb 04, 2019 1.040 1.100 1.020 1.100 58,919 +0.07(+6.80%)
Feb 01, 2019 1.030 1.070 1.020 1.030 57,300 +0.01(+0.97%)
Jan 31, 2019 1.040 1.090 1.000 1.020 103,427 -0.03(-2.85%)
Jan 30, 2019 1.030 1.050 0.9901 1.050 53,645 +0.04(+3.96%)
Jan 29, 2019 0.9405 1.080 0.8920 1.010 144,192 +0.06(+5.76%)
Jan 28, 2019 0.9400 0.9550 0.8611 0.9550 68,726 +0.02(+1.60%)
Jan 25, 2019 0.9100 0.9500 0.8600 0.9400 24,900 +0.03(+3.30%)
Jan 24, 2019 0.9300 0.9300 0.8000 0.9100 25,983 -0.01(-0.60%)
Jan 23, 2019 0.8030 0.9500 0.8020 0.9155 128,234 +0.12(+14.44%)
Jan 22, 2019 0.8100 0.8300 0.8000 0.8000 17,021 -0.00(-0.12%)
Jan 18, 2019 0.8240 0.8350 0.8000 0.8010 51,600 -0.03(-3.49%)
Jan 17, 2019 0.7800 0.8300 0.7800 0.8300 9,487 +0.05(+6.41%)
Jan 16, 2019 0.8200 0.8500 0.7800 0.7800 61,008 -0.01(-1.27%)
Jan 15, 2019 0.7800 0.8000 0.7800 0.7900 20,704 +0.01(+1.27%)
Jan 14, 2019 0.8000 0.8200 0.6560 0.7801 35,842 -0.02(-2.49%)
Jan 11, 2019 0.7290 0.8100 0.7250 0.8000 90,200 +0.09(+11.89%)
Jan 10, 2019 0.6800 0.7328 0.6000 0.7150 65,473 +0.03(+5.15%)
Jan 09, 2019 0.6200 0.6800 0.5800 0.6800 64,997 +0.07(+11.02%)
Jan 08, 2019 0.5990 0.6534 0.5587 0.6125 105,393 +0.02(+3.81%)
Jan 07, 2019 0.6065 0.6065 0.5569 0.5900 35,687 -0.01(-1.67%)
Jan 04, 2019 0.5250 0.6370 0.5250 0.6000 57,800 -0.00(-0.37%)
Jan 03, 2019 0.6002 0.6038 0.5500 0.6022 6,163 +0.00(+0.37%)
Jan 02, 2019 0.5600 0.6000 0.5600 0.6000 21,296 +0.03(+5.26%)
Dec 31, 2018 0.5400 0.6100 0.5200 0.5700 57,100 +0.01(+1.42%)
Dec 28, 2018 0.5800 0.5950 0.5150 0.5620 89,700 +0.01(+2.18%)
Dec 27, 2018 0.5690 0.5700 0.5267 0.5500 39,074 -0.01(-1.79%)
Dec 26, 2018 0.5200 0.5800 0.4800 0.5600 241,236 +0.06(+12.00%)
Dec 24, 2018 0.5600 0.5800 0.5000 0.5000 80,000 -0.10(-16.67%)
Dec 21, 2018 0.6100 0.6700 0.5500 0.6000 41,100 -0.01(-1.32%)
Dec 20, 2018 0.6600 0.7200 0.6080 0.6080 59,280 -0.05(-6.96%)
Dec 19, 2018 0.6700 0.7317 0.6530 0.6535 67,437 -0.04(-6.07%)
Dec 18, 2018 0.7640 0.7640 0.6500 0.6957 118,856 -0.03(-4.44%)
Dec 17, 2018 0.7600 0.7600 0.6602 0.7280 44,436 -0.03(-4.21%)
Dec 14, 2018 0.7400 0.7900 0.7100 0.7600 13,000 +0.02(+2.70%)
Dec 13, 2018 0.7808 0.7915 0.7120 0.7400 63,341 -0.04(-4.75%)
Dec 12, 2018 0.8000 0.8211 0.7611 0.7769 27,394 -0.01(-0.65%)
Dec 11, 2018 0.8700 0.8700 0.7801 0.7820 63,355 -0.05(-5.79%)
Dec 10, 2018 0.7600 0.8491 0.7501 0.8301 262,048 +0.06(+7.81%)
Dec 07, 2018 0.8400 0.8400 0.7700 0.7700 137,500 -0.10(-11.49%)
Dec 06, 2018 1.030 1.030 0.8100 0.8700 409,686 -0.04(-4.40%)
Dec 04, 2018 0.7900 1.190 0.7900 0.9100 3,811,700 +0.14(+18.18%)
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.