Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.143 2.293 2.046 2.240 71,558 +0.05(+2.42%)
Jul 30, 2020 2.143 2.332 2.143 2.187 12,920 -0.02(-0.80%)
Jul 29, 2020 2.257 2.425 2.204 2.204 44,602 -0.08(-3.48%)
Jul 28, 2020 2.178 2.601 2.046 2.284 278,486 -0.02(-0.77%)
Jul 27, 2020 2.310 2.469 2.187 2.301 136,613 +0.14(+6.53%)
Jul 24, 2020 2.240 2.266 2.125 2.160 9,072 -0.13(-5.77%)
Jul 23, 2020 2.222 2.372 2.099 2.293 77,582 +0.16(+7.44%)
Jul 22, 2020 2.204 2.204 2.108 2.134 7,618 -0.04(-1.63%)
Jul 21, 2020 2.240 2.257 2.090 2.169 47,313 -0.09(-3.91%)
Jul 20, 2020 2.354 2.354 2.222 2.257 29,800 -0.08(-3.40%)
Jul 17, 2020 2.398 2.451 2.213 2.337 41,392 +0.04(+1.92%)
Jul 16, 2020 2.363 2.601 2.081 2.293 304,161 -0.63(-21.69%)
Jul 15, 2020 1.949 3.254 1.913 2.928 492,005 +1.03(+54.42%)
Jul 14, 2020 1.922 2.010 1.896 1.896 26,332 -0.11(-5.29%)
Jul 13, 2020 2.037 2.099 1.940 2.002 25,319 -0.04(-1.80%)
Jul 10, 2020 2.090 2.293 1.940 2.038 135,179 -0.04(-2.05%)
Jul 09, 2020 2.160 2.160 1.993 2.081 31,497 +0.09(+4.42%)
Jul 08, 2020 1.984 2.090 1.984 1.993 19,038 +0.01(+0.44%)
Jul 07, 2020 2.010 2.116 1.953 1.984 10,358 -0.05(-2.60%)
Jul 06, 2020 2.425 2.425 1.905 2.037 190,748 +0.13(+6.94%)
Jul 02, 2020 1.984 2.099 1.896 1.905 25,516 -0.13(-6.49%)
Jul 01, 2020 1.905 2.099 1.896 2.037 53,731 +0.13(+6.94%)
Jun 30, 2020 1.878 2.019 1.878 1.905 25,440 +0.01(+0.46%)
Jun 29, 2020 1.808 1.922 1.808 1.896 19,669 +0.11(+5.91%)
Jun 26, 2020 2.090 2.152 1.790 1.790 51,712 -0.33(-15.42%)
Jun 25, 2020 2.125 2.266 2.055 2.116 34,417 -0.01(-0.42%)
Jun 24, 2020 2.037 2.301 2.002 2.125 230,059 +0.05(+2.55%)
Jun 23, 2020 2.037 2.251 2.028 2.072 77,768 +0.03(+1.29%)
Jun 22, 2020 2.160 2.169 2.028 2.046 17,419 -0.04(-1.69%)
Jun 19, 2020 2.284 2.328 2.028 2.081 133,364 -0.01(-0.42%)
Jun 18, 2020 2.213 2.637 2.063 2.090 354,450 -0.13(-5.95%)
Jun 17, 2020 2.090 2.284 2.090 2.222 32,567 +0.01(+0.40%)
Jun 16, 2020 2.204 2.293 1.966 2.213 47,766 +0.08(+3.72%)
Jun 15, 2020 2.293 2.381 2.010 2.134 104,464 -0.33(-13.26%)
Jun 12, 2020 2.795 2.989 2.160 2.460 921,304 +0.39(+18.72%)
Jun 11, 2020 2.363 2.416 1.861 2.072 203,805 -0.50(-19.52%)
Jun 10, 2020 1.825 3.307 1.825 2.575 1,296,553 +0.75(+41.06%)
Jun 09, 2020 1.746 1.917 1.614 1.825 84,564 +0.02(+1.22%)
Jun 08, 2020 1.746 2.028 1.684 1.803 156,398 +0.08(+4.88%)
Jun 05, 2020 1.675 1.755 1.631 1.720 41,506 +0.05(+3.17%)
Jun 04, 2020 1.711 1.711 1.667 1.667 14,439 -0.01(-0.53%)
Jun 03, 2020 1.702 1.737 1.658 1.675 46,450 -0.01(-0.52%)
Jun 02, 2020 1.719 1.737 1.654 1.684 17,467 -0.01(-0.52%)
Jun 01, 2020 1.631 1.711 1.618 1.693 17,493 +0.04(+2.68%)
May 29, 2020 1.614 1.660 1.526 1.649 36,856 +0.01(+0.80%)
May 28, 2020 1.614 1.702 1.612 1.636 29,743 +0.05(+3.05%)
May 27, 2020 1.675 1.684 1.587 1.587 23,804 -0.11(-6.73%)
May 26, 2020 1.702 1.711 1.634 1.702 2,885 +0.04(+2.66%)
May 22, 2020 1.702 1.711 1.614 1.658 27,670 -0.11(-6.00%)
May 21, 2020 1.728 1.808 1.693 1.764 13,601 +0.04(+2.04%)
May 20, 2020 1.803 1.808 1.675 1.728 20,054 -0.07(-3.92%)
May 19, 2020 1.816 1.816 1.729 1.799 25,921 +0.06(+3.55%)
May 18, 2020 1.728 1.896 1.728 1.737 13,571 +0.05(+3.12%)
May 15, 2020 1.720 1.720 1.684 1.684 9,866 +0.00(+0.22%)
May 14, 2020 1.790 1.852 1.658 1.681 32,583 -0.09(-5.16%)
May 13, 2020 1.772 1.781 1.693 1.772 25,403 -0.02(-0.99%)
May 12, 2020 1.878 1.905 1.772 1.790 11,425 -0.08(-4.25%)
May 11, 2020 1.825 1.958 1.816 1.869 35,659 +0.05(+2.66%)
May 08, 2020 1.808 1.887 1.702 1.821 3,175 +0.00(+0.25%)
May 07, 2020 1.852 1.860 1.794 1.816 4,536 +0.00(+0.16%)
May 06, 2020 1.808 1.887 1.764 1.813 10,364 +0.03(+1.81%)
May 05, 2020 1.702 1.834 1.702 1.781 29,310 +0.03(+1.51%)
May 04, 2020 1.658 1.825 1.658 1.755 28,908 +0.06(+3.61%)
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.