Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.010 5.050 4.890 4.900 5,698 -0.04(-0.81%)
Sep 29, 2020 4.940 5.000 4.850 4.940 4,147 +0.10(+2.07%)
Sep 28, 2020 5.320 5.320 4.740 4.840 32,894 +0.25(+5.45%)
Sep 25, 2020 4.600 4.740 4.460 4.590 7,386 -0.05(-1.08%)
Sep 24, 2020 4.300 4.810 4.300 4.640 10,029 +0.22(+4.98%)
Sep 23, 2020 5.000 5.000 4.370 4.420 32,864 -0.72(-14.01%)
Sep 22, 2020 5.140 5.270 5.060 5.140 7,059 -0.05(-0.96%)
Sep 21, 2020 5.310 5.500 5.030 5.190 23,210 +0.06(+1.17%)
Sep 18, 2020 5.000 5.360 5.000 5.130 29,539 +0.32(+6.65%)
Sep 17, 2020 4.710 4.920 4.670 4.810 6,529 +0.12(+2.56%)
Sep 16, 2020 4.700 4.860 4.610 4.690 8,900 -0.02(-0.42%)
Sep 15, 2020 4.760 4.900 4.700 4.710 9,432 -0.08(-1.67%)
Sep 14, 2020 4.550 4.960 4.510 4.790 16,425 +0.15(+3.23%)
Sep 11, 2020 4.730 4.900 4.540 4.640 51,407 +0.17(+3.80%)
Sep 10, 2020 4.290 4.750 4.180 4.470 24,405 +0.17(+3.95%)
Sep 09, 2020 4.700 4.710 4.190 4.300 30,279 -0.52(-10.79%)
Sep 08, 2020 5.460 5.460 4.620 4.820 76,272 -0.71(-12.84%)
Sep 04, 2020 5.530 5.530 5.530 0 +1.94(+54.04%)
Sep 03, 2020 3.730 3.780 3.510 3.590 5,957 -0.20(-5.28%)
Sep 02, 2020 3.880 3.890 3.730 3.790 8,241 -0.11(-2.82%)
Sep 01, 2020 3.940 4.070 3.800 3.900 10,559 -0.23(-5.57%)
Aug 31, 2020 4.080 4.300 3.890 4.130 22,948 -0.08(-1.90%)
Aug 28, 2020 4.500 4.870 4.210 4.210 13,152 -0.29(-6.44%)
Aug 27, 2020 4.310 4.630 4.310 4.500 32,749 -0.08(-1.75%)
Aug 26, 2020 3.910 5.210 3.900 4.580 44,700 +4.13(+917.78%)
Aug 25, 2020 0.4500 0.4600 0.4400 0.4500 270 +0.00(+0.00%)
Aug 24, 2020 0.4600 0.4700 0.4350 0.4500 879 -0.09(-16.67%)
Aug 21, 2020 0.5500 0.5700 0.5400 0.5400 21,300 -0.02(-3.57%)
Aug 20, 2020 0.5500 0.5600 0.5500 0.5600 26,310 -0.02(-3.45%)
Aug 19, 2020 0.6100 0.6100 0.5700 0.5800 33,801 -0.02(-3.33%)
Aug 18, 2020 0.6000 0.6300 0.6000 0.6000 4,545 +0.01(+1.69%)
Aug 17, 2020 0.5900 0.6200 0.5900 0.5900 21,222 -0.01(-1.67%)
Aug 14, 2020 0.6200 0.6200 0.5900 0.6000 10,699 -0.02(-3.23%)
Aug 13, 2020 0.6100 0.6200 0.6100 0.6200 6,144 +0.03(+5.08%)
Aug 12, 2020 0.6300 0.6300 0.5900 0.5900 13,316 -0.04(-6.35%)
Aug 11, 2020 0.6100 0.6300 0.6000 0.6300 32,947 -0.02(-3.08%)
Aug 10, 2020 0.6200 0.6500 0.6200 0.6500 15,576 -0.01(-1.52%)
Aug 07, 2020 0.6200 0.6700 0.6200 0.6600 9,800 +0.00(+0.00%)
Aug 06, 2020 0.7000 0.7000 0.6400 0.6600 60,777 -0.01(-1.49%)
Aug 05, 2020 0.6300 0.6700 0.6300 0.6700 59,091 +0.01(+1.52%)
Aug 04, 2020 0.6200 0.6600 0.6100 0.6600 24,042 +0.03(+4.76%)
Jul 31, 2020 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Jul 30, 2020 0.6500 0.6500 0.6000 0.6200 84,632 -0.04(-6.06%)
Jul 29, 2020 0.6700 0.6900 0.6500 0.6600 51,472 -0.01(-1.49%)
Jul 28, 2020 0.7100 0.7300 0.6700 0.6700 35,141 -0.06(-8.22%)
Jul 27, 2020 0.6700 0.7600 0.6400 0.7300 119,229 +0.02(+2.82%)
Jul 24, 2020 0.8400 0.8500 0.6900 0.7100 190,877 -0.10(-12.35%)
Jul 23, 2020 0.8600 0.9500 0.6800 0.8100 1,287,689 +0.23(+39.66%)
Jul 22, 2020 0.5400 0.6000 0.5400 0.5800 43,295 +0.03(+5.45%)
Jul 21, 2020 0.5400 0.5500 0.5100 0.5500 20,924 +0.03(+5.77%)
Jul 20, 2020 0.5400 0.5400 0.5200 0.5200 9,020 -0.01(-1.89%)
Jul 17, 2020 0.5300 0.5300 0.5200 0.5300 54,500 -0.02(-3.64%)
Jul 16, 2020 0.5500 0.5500 0.5500 0.5500 6,131 -0.03(-5.17%)
Jul 15, 2020 0.5300 0.5800 0.5300 0.5800 8,241 +0.01(+1.75%)
Jul 14, 2020 0.5400 0.5700 0.4900 0.5700 150,635 -0.02(-3.39%)
Jul 13, 2020 0.5600 0.6200 0.5500 0.5900 28,569 -0.01(-1.67%)
Jul 10, 2020 0.5800 0.6000 0.5600 0.6000 16,632 +0.00(+0.00%)
Jul 09, 2020 0.6000 0.6100 0.5800 0.6000 30,311 -0.01(-1.64%)
Jul 08, 2020 0.6300 0.6300 0.5800 0.6100 26,966 +0.03(+5.17%)
Jul 07, 2020 0.6400 0.6900 0.5800 0.5800 72,308 +0.00(+0.00%)
Jul 06, 2020 0.5700 0.6400 0.5200 0.5800 75,052 +0.06(+11.54%)
Jul 03, 2020 0.5700 0.5800 0.5100 0.5200 12,000 -0.03(-5.45%)
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.