Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.750 1.850 1.710 1.800 6,792 -0.03(-1.53%)
Mar 30, 2020 1.840 1.894 1.580 1.828 4,906 -0.01(-0.59%)
Mar 27, 2020 1.910 1.910 1.670 1.839 13,700 +0.02(+1.03%)
Mar 26, 2020 1.926 1.926 1.750 1.820 12,455 +0.02(+1.11%)
Mar 25, 2020 1.740 1.800 1.639 1.800 10,704 +0.14(+8.43%)
Mar 24, 2020 1.540 1.850 1.540 1.660 17,052 +0.11(+7.10%)
Mar 23, 2020 1.590 1.660 1.317 1.550 29,807 +0.08(+5.44%)
Mar 20, 2020 1.300 2.057 1.280 1.470 61,200 +0.16(+12.21%)
Mar 19, 2020 1.270 1.420 1.260 1.310 19,654 -0.04(-2.96%)
Mar 18, 2020 1.460 1.580 1.350 1.350 25,666 -0.20(-12.90%)
Mar 17, 2020 1.540 1.580 1.490 1.550 8,176 +0.09(+6.16%)
Mar 16, 2020 1.640 1.640 1.460 1.460 27,078 -0.17(-10.15%)
Mar 13, 2020 2.080 2.080 1.600 1.625 41,200 -0.18(-9.72%)
Mar 12, 2020 1.850 1.920 1.800 1.800 36,451 -0.11(-5.76%)
Mar 11, 2020 1.840 2.020 1.830 1.910 23,418 +0.07(+3.80%)
Mar 10, 2020 2.250 2.250 1.810 1.840 36,778 -0.02(-1.08%)
Mar 09, 2020 2.150 2.200 1.860 1.860 35,263 -0.37(-16.59%)
Mar 06, 2020 2.200 2.343 2.180 2.230 17,300 +0.02(+0.90%)
Mar 05, 2020 2.290 2.330 2.210 2.210 19,170 -0.09(-3.91%)
Mar 04, 2020 2.330 2.540 2.300 2.300 24,632 -0.02(-0.86%)
Mar 03, 2020 2.540 2.850 2.290 2.320 31,808 -0.22(-8.66%)
Mar 02, 2020 2.260 2.640 2.180 2.540 50,111 +0.21(+9.01%)
Feb 28, 2020 2.400 2.455 2.220 2.330 77,200 -0.07(-2.92%)
Feb 27, 2020 2.570 2.580 2.370 2.400 72,103 -0.19(-7.25%)
Feb 26, 2020 2.586 2.650 2.575 2.588 35,773 -0.05(-1.98%)
Feb 25, 2020 2.780 2.970 2.640 2.640 111,395 -0.21(-7.21%)
Feb 24, 2020 2.904 2.940 2.760 2.845 33,087 -0.05(-1.90%)
Feb 21, 2020 2.820 3.040 2.760 2.900 51,300 +0.15(+5.45%)
Feb 20, 2020 2.850 2.980 2.710 2.750 27,278 -0.18(-6.14%)
Feb 19, 2020 3.000 3.000 2.580 2.930 117,938 +0.00(+0.00%)
Feb 18, 2020 3.000 3.027 2.850 2.930 124,003 -0.07(-2.33%)
Feb 14, 2020 3.170 3.258 2.930 3.000 217,700 -0.25(-7.69%)
Feb 13, 2020 3.150 3.290 3.070 3.250 375,800 -0.08(-2.40%)
Feb 12, 2020 3.120 3.600 2.990 3.330 3,204,333 -0.33(-9.02%)
Feb 11, 2020 2.430 4.260 2.200 3.660 20,211,424 +1.62(+79.41%)
Feb 10, 2020 2.040 2.100 2.030 2.040 240,758 +0.02(+0.99%)
Feb 07, 2020 2.010 2.064 2.010 2.020 11,200 +0.01(+0.50%)
Feb 06, 2020 2.060 2.100 2.000 2.010 18,604 -0.07(-3.37%)
Feb 05, 2020 2.030 2.120 2.020 2.080 4,992 -0.01(-0.48%)
Feb 04, 2020 2.160 2.160 2.065 2.090 15,166 -0.07(-3.24%)
Feb 03, 2020 2.030 2.170 1.990 2.160 24,578 +0.11(+5.37%)
Jan 31, 2020 2.010 2.090 2.010 2.050 8,800 +0.02(+1.02%)
Jan 30, 2020 2.173 2.173 2.020 2.029 16,247 -0.08(-3.99%)
Jan 29, 2020 2.216 2.240 2.100 2.114 7,050 -0.02(-0.77%)
Jan 28, 2020 2.122 2.230 2.100 2.130 22,915 +0.06(+2.91%)
Jan 27, 2020 2.100 2.170 2.070 2.070 9,649 -0.06(-2.82%)
Jan 24, 2020 2.104 2.163 2.080 2.130 9,500 +0.01(+0.47%)
Jan 23, 2020 2.220 2.240 2.120 2.120 18,699 -0.13(-5.78%)
Jan 22, 2020 2.300 2.311 2.215 2.250 27,012 -0.05(-2.17%)
Jan 21, 2020 2.260 2.320 2.191 2.300 58,583 -0.01(-0.43%)
Jan 17, 2020 2.320 2.370 2.270 2.310 46,100 +0.04(+1.76%)
Jan 16, 2020 2.320 2.338 2.178 2.270 27,389 +0.03(+1.34%)
Jan 15, 2020 2.100 2.350 2.100 2.240 110,979 +0.09(+4.19%)
Jan 14, 2020 2.130 2.240 2.090 2.150 120,084 +0.06(+2.87%)
Jan 13, 2020 2.150 2.150 2.000 2.090 32,685 +0.04(+1.96%)
Jan 10, 2020 2.190 2.210 2.050 2.050 21,000 -0.05(-2.38%)
Jan 09, 2020 2.110 2.280 2.080 2.100 31,713 +0.04(+1.94%)
Jan 08, 2020 2.060 2.160 2.030 2.060 30,082 -0.06(-2.83%)
Jan 07, 2020 2.060 2.293 2.040 2.120 70,556 +0.02(+0.95%)
Jan 06, 2020 2.010 2.130 1.950 2.100 50,829 +0.14(+7.14%)
Jan 03, 2020 1.960 2.032 1.950 1.960 12,200 -0.05(-2.49%)
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.