Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.470 3.740 3.440 3.500 8,859,480 +0.25(+7.86%)
Apr 29, 2020 3.480 3.500 3.040 3.245 10,842,010 -0.25(-7.02%)
Apr 28, 2020 3.840 3.840 3.370 3.490 9,251,593 -0.24(-6.43%)
Apr 27, 2020 3.280 3.740 3.260 3.730 19,679,886 +0.55(+17.30%)
Apr 24, 2020 2.880 3.190 2.820 3.180 10,953,600 +0.43(+15.64%)
Apr 23, 2020 2.690 2.810 2.540 2.750 5,751,431 +0.13(+5.10%)
Apr 22, 2020 2.560 2.650 2.410 2.616 2,326,839 +0.06(+2.21%)
Apr 21, 2020 2.650 2.750 2.480 2.560 5,411,926 -0.01(-0.39%)
Apr 20, 2020 2.350 2.640 2.250 2.570 5,808,845 +0.32(+14.22%)
Apr 17, 2020 2.190 2.280 2.110 2.250 7,021,100 -0.06(-2.60%)
Apr 16, 2020 2.390 2.390 2.160 2.310 3,314,922 -0.09(-3.75%)
Apr 15, 2020 2.430 2.440 2.000 2.400 10,534,343 -0.11(-4.38%)
Apr 14, 2020 2.770 2.770 2.470 2.510 8,866,719 -0.31(-10.99%)
Apr 13, 2020 2.960 2.970 2.710 2.820 5,803,525 -0.06(-2.09%)
Apr 09, 2020 2.990 2.990 2.740 2.880 8,108,000 +0.10(+3.60%)
Apr 08, 2020 3.010 3.010 2.750 2.780 7,132,162 -0.17(-5.76%)
Apr 07, 2020 3.150 3.150 2.850 2.950 8,905,416 +0.00(+0.00%)
Apr 06, 2020 3.030 3.160 2.820 2.950 9,964,607 +0.16(+5.73%)
Apr 03, 2020 2.590 2.970 2.520 2.790 14,995,100 +0.44(+18.72%)
Apr 02, 2020 3.340 3.390 2.000 2.350 34,428,597 -0.72(-23.45%)
Apr 01, 2020 2.848 3.090 2.610 3.070 15,003,994 +0.75(+32.33%)
Mar 31, 2020 2.990 3.090 2.320 2.320 18,483,831 -0.29(-11.11%)
Mar 30, 2020 2.170 3.500 1.900 2.610 39,388,266 +1.24(+90.51%)
Mar 27, 2020 1.030 1.390 1.020 1.370 11,572,400 +0.43(+46.13%)
Mar 26, 2020 1.040 1.040 0.9110 0.9375 3,294,965 -0.09(-8.98%)
Mar 25, 2020 1.040 1.040 1.010 1.030 1,655,377 +0.01(+0.98%)
Mar 24, 2020 0.9949 1.040 0.9800 1.020 2,363,435 +0.05(+4.78%)
Mar 23, 2020 0.9950 1.000 0.9600 0.9735 2,724,409 +0.02(+2.47%)
Mar 20, 2020 0.9900 0.9900 0.9000 0.9500 2,373,300 -0.03(-3.54%)
Mar 19, 2020 0.9800 1.060 0.9750 0.9849 4,124,317 +0.05(+5.34%)
Mar 18, 2020 0.8999 0.9350 0.8100 0.9350 2,100,028 +0.02(+1.91%)
Mar 17, 2020 0.9800 0.9800 0.8950 0.9175 1,735,676 -0.05(-4.68%)
Mar 16, 2020 0.9975 1.010 0.9200 0.9625 2,196,490 -0.04(-3.51%)
Mar 13, 2020 1.040 1.060 0.9801 0.9975 2,947,600 +0.02(+1.79%)
Mar 12, 2020 0.9350 1.000 0.8300 0.9800 3,810,800 +0.01(+1.01%)
Mar 11, 2020 1.030 1.040 0.9600 0.9702 2,090,605 -0.06(-5.81%)
Mar 10, 2020 1.150 1.160 0.9900 1.030 2,710,600 -0.06(-5.50%)
Mar 09, 2020 1.150 1.200 1.080 1.090 3,033,031 -0.01(-0.92%)
Mar 06, 2020 1.050 1.110 1.050 1.100 3,114,500 +0.08(+7.84%)
Mar 05, 2020 1.040 1.040 0.9810 1.020 1,537,213 +0.00(+0.00%)
Mar 04, 2020 1.020 1.040 1.000 1.020 2,026,478 +0.01(+0.99%)
Mar 03, 2020 1.070 1.070 1.000 1.010 1,566,493 -0.06(-5.61%)
Mar 02, 2020 1.100 1.150 1.020 1.070 3,149,349 +0.02(+2.10%)
Feb 28, 2020 1.000 1.080 0.9010 1.048 4,184,100 +0.05(+4.80%)
Feb 27, 2020 1.060 1.060 0.9500 1.000 3,112,209 -0.05(-4.76%)
Feb 26, 2020 1.110 1.120 0.9608 1.050 2,680,882 -0.05(-4.55%)
Feb 25, 2020 1.100 1.160 1.080 1.100 1,953,510 +0.00(+0.00%)
Feb 24, 2020 1.100 1.110 1.070 1.100 1,731,564 +0.01(+0.46%)
Feb 21, 2020 1.100 1.110 1.060 1.095 1,883,700 +0.00(+0.00%)
Feb 20, 2020 1.090 1.100 1.060 1.095 1,531,846 +0.02(+2.34%)
Feb 19, 2020 1.050 1.120 1.050 1.070 1,592,627 +0.03(+2.88%)
Feb 18, 2020 1.180 1.180 1.010 1.040 4,745,530 -0.13(-11.11%)
Feb 14, 2020 1.180 1.200 1.130 1.170 2,080,900 -0.01(-0.85%)
Feb 13, 2020 1.190 1.230 1.110 1.180 2,150,845 -0.01(-0.84%)
Feb 12, 2020 1.230 1.350 1.160 1.190 3,674,501 -0.01(-0.83%)
Feb 11, 2020 1.040 1.240 1.040 1.200 3,413,293 +0.18(+17.65%)
Feb 10, 2020 1.100 1.120 0.7900 1.020 18,008,069 -0.06(-5.16%)
Feb 07, 2020 1.270 1.270 1.040 1.075 13,624,100 -0.23(-17.90%)
Feb 06, 2020 1.570 1.570 1.270 1.310 9,436,232 -0.17(-11.49%)
Feb 05, 2020 1.510 1.650 1.470 1.480 6,309,061 +0.00(+0.00%)
Feb 04, 2020 1.530 1.530 1.370 1.480 4,377,103 -0.03(-2.31%)
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.