Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 1.570 1.570 1.500 1.550 337,300 +0.00(+0.00%)
Jul 30, 2020 1.520 1.560 1.482 1.550 220,840 -0.01(-0.64%)
Jul 29, 2020 1.550 1.600 1.530 1.560 198,261 +0.02(+1.30%)
Jul 28, 2020 1.520 1.560 1.480 1.540 214,311 +0.04(+2.67%)
Jul 27, 2020 1.520 1.560 1.480 1.500 157,735 -0.02(-1.32%)
Jul 24, 2020 1.530 1.565 1.470 1.520 273,100 -0.01(-0.65%)
Jul 23, 2020 1.560 1.592 1.480 1.530 376,512 -0.05(-3.16%)
Jul 22, 2020 1.650 1.700 1.565 1.580 619,552 -0.09(-5.39%)
Jul 21, 2020 1.630 1.670 1.610 1.670 517,249 +0.04(+2.45%)
Jul 20, 2020 1.510 1.630 1.450 1.630 880,837 +0.12(+7.95%)
Jul 17, 2020 1.370 1.530 1.340 1.510 1,100,400 +0.14(+10.22%)
Jul 16, 2020 1.360 1.390 1.260 1.370 428,329 +0.05(+3.79%)
Jul 15, 2020 1.280 1.400 1.240 1.320 1,142,577 +0.06(+4.76%)
Jul 14, 2020 1.200 1.290 1.140 1.260 905,653 +0.01(+0.80%)
Jul 13, 2020 1.300 1.330 1.210 1.250 1,357,062 -0.05(-3.85%)
Jul 10, 2020 1.370 1.370 1.290 1.300 1,100,500 -0.07(-5.11%)
Jul 09, 2020 1.430 1.440 1.330 1.370 1,114,272 -0.09(-6.16%)
Jul 08, 2020 1.530 1.570 1.370 1.460 3,445,983 -0.13(-8.18%)
Jul 07, 2020 1.340 1.880 1.310 1.590 15,267,441 +0.25(+18.66%)
Jul 06, 2020 1.300 1.340 1.260 1.340 357,555 +0.07(+5.51%)
Jul 02, 2020 1.270 1.305 1.240 1.270 327,700 +0.00(+0.00%)
Jul 01, 2020 1.290 1.300 1.240 1.270 281,818 -0.03(-2.31%)
Jun 30, 2020 1.310 1.310 1.240 1.300 274,319 +0.02(+1.56%)
Jun 29, 2020 1.290 1.360 1.240 1.280 425,673 +0.03(+2.40%)
Jun 26, 2020 1.350 1.360 1.250 1.250 505,500 -0.12(-8.76%)
Jun 25, 2020 1.310 1.390 1.260 1.370 551,722 +0.11(+8.73%)
Jun 24, 2020 1.340 1.360 1.200 1.260 784,815 -0.08(-5.97%)
Jun 23, 2020 1.390 1.420 1.300 1.340 633,430 -0.02(-1.47%)
Jun 22, 2020 1.400 1.430 1.320 1.360 420,420 -0.07(-4.90%)
Jun 19, 2020 1.460 1.470 1.340 1.430 755,300 -0.03(-2.05%)
Jun 18, 2020 1.290 1.660 1.270 1.460 4,833,707 +0.14(+10.61%)
Jun 17, 2020 1.360 1.430 1.290 1.320 410,934 -0.04(-2.94%)
Jun 16, 2020 1.350 1.400 1.230 1.360 745,613 +0.06(+4.62%)
Jun 15, 2020 1.230 1.310 1.120 1.300 711,111 +0.07(+5.69%)
Jun 12, 2020 1.400 1.410 1.190 1.230 1,156,600 -0.07(-5.38%)
Jun 11, 2020 1.500 1.510 1.280 1.300 1,428,097 -0.32(-19.75%)
Jun 10, 2020 1.650 1.720 1.540 1.620 842,824 +0.03(+1.89%)
Jun 09, 2020 1.620 1.640 1.550 1.590 624,981 -0.09(-5.36%)
Jun 08, 2020 1.600 1.700 1.550 1.680 774,109 +0.16(+10.53%)
Jun 05, 2020 1.630 1.730 1.500 1.520 1,181,800 -0.08(-5.00%)
Jun 04, 2020 1.540 1.830 1.520 1.600 1,492,954 +0.02(+1.27%)
Jun 03, 2020 1.540 1.710 1.470 1.580 1,439,003 +0.12(+8.22%)
Jun 02, 2020 1.730 1.760 1.390 1.460 2,324,019 -0.27(-15.61%)
Jun 01, 2020 1.880 1.900 1.670 1.730 1,070,468 -0.12(-6.49%)
May 29, 2020 2.020 2.020 1.640 1.850 2,480,900 -0.11(-5.61%)
May 28, 2020 1.770 2.240 1.760 1.960 9,247,526 +0.23(+13.29%)
May 27, 2020 1.250 1.840 1.230 1.730 7,390,882 +0.53(+44.17%)
May 26, 2020 1.200 1.220 1.170 1.200 1,138,083 +0.06(+5.26%)
May 22, 2020 1.140 1.180 1.110 1.140 1,092,700 -0.02(-1.72%)
May 21, 2020 1.160 1.200 1.130 1.160 462,752 +0.00(+0.00%)
May 20, 2020 1.200 1.200 1.110 1.160 578,224 +0.00(+0.00%)
May 19, 2020 1.240 1.250 1.110 1.160 1,227,899 -0.02(-1.69%)
May 18, 2020 1.220 1.270 1.140 1.180 2,364,812 +0.14(+13.46%)
May 15, 2020 0.9800 1.350 0.9405 1.040 4,762,400 +0.08(+7.93%)
May 14, 2020 0.9900 1.000 0.8952 0.9636 584,590 +0.07(+8.27%)
May 13, 2020 0.8800 0.9400 0.8300 0.8900 405,844 +0.07(+8.54%)
May 12, 2020 0.8400 0.8615 0.8000 0.8200 171,453 -0.04(-4.65%)
May 11, 2020 0.8890 0.9099 0.8600 0.8600 180,686 -0.03(-3.37%)
May 08, 2020 0.8700 0.8977 0.7600 0.8900 391,400 +0.02(+1.71%)
May 07, 2020 0.7800 1.050 0.7701 0.8750 1,623,371 +0.06(+8.02%)
May 06, 2020 0.7900 0.8100 0.7600 0.8100 189,606 +0.05(+6.44%)
May 05, 2020 0.7600 0.8000 0.7100 0.7610 91,995 +0.03(+3.89%)
May 04, 2020 0.7400 0.7700 0.6900 0.7325 104,859 +0.01(+1.16%)
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.