Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.587 2.028 1.517 1.803 176,584 +0.19(+11.75%)
Mar 30, 2020 1.684 1.711 1.532 1.614 39,144 -0.13(-7.61%)
Mar 27, 2020 1.816 1.905 1.746 1.747 36,289 -0.16(-8.30%)
Mar 26, 2020 1.720 1.913 1.702 1.905 101,282 +0.22(+13.09%)
Mar 25, 2020 1.508 1.684 1.508 1.684 13,701 +0.13(+8.52%)
Mar 24, 2020 1.499 1.675 1.499 1.552 31,928 +0.04(+2.53%)
Mar 23, 2020 1.587 1.587 1.504 1.514 8,633 -0.06(-3.56%)
Mar 20, 2020 1.623 1.764 1.561 1.570 19,619 +0.02(+1.14%)
Mar 19, 2020 1.552 1.602 1.499 1.552 24,416 -0.08(-4.86%)
Mar 18, 2020 1.543 1.667 1.499 1.631 15,343 +0.06(+3.93%)
Mar 17, 2020 1.720 1.737 1.570 1.570 13,230 -0.05(-3.26%)
Mar 16, 2020 1.543 1.702 1.455 1.623 35,930 -0.03(-1.60%)
Mar 13, 2020 1.755 1.808 1.640 1.649 46,722 +0.00(+0.00%)
Mar 12, 2020 1.517 1.720 1.455 1.649 37,262 +0.07(+4.31%)
Mar 11, 2020 2.010 2.010 1.552 1.581 132,644 -0.14(-8.07%)
Mar 10, 2020 1.481 1.843 1.464 1.720 153,243 +0.24(+16.07%)
Mar 09, 2020 1.587 1.623 1.429 1.481 118,272 -0.28(-16.00%)
Mar 06, 2020 2.010 2.601 1.534 1.764 1,246,096 +0.04(+2.04%)
Mar 05, 2020 1.984 2.001 1.675 1.728 93,575 -0.24(-12.11%)
Mar 04, 2020 2.301 2.301 1.922 1.966 129,047 -0.36(-15.53%)
Mar 03, 2020 2.275 2.352 2.213 2.328 17,379 +0.04(+1.54%)
Mar 02, 2020 2.156 2.416 2.143 2.293 19,680 +0.14(+6.56%)
Feb 28, 2020 2.240 2.293 2.143 2.152 31,640 -0.11(-4.69%)
Feb 27, 2020 2.301 2.398 2.231 2.257 33,674 -0.25(-9.86%)
Feb 26, 2020 2.592 2.592 2.301 2.504 45,946 -0.05(-2.07%)
Feb 25, 2020 2.804 2.804 2.557 2.557 30,915 -0.19(-6.75%)
Feb 24, 2020 2.663 2.809 2.654 2.742 24,565 -0.08(-2.81%)
Feb 21, 2020 2.839 2.839 2.742 2.822 21,320 +0.04(+1.59%)
Feb 20, 2020 2.721 2.857 2.654 2.778 22,027 +0.06(+2.27%)
Feb 19, 2020 2.734 2.927 2.699 2.716 27,936 +0.00(+0.00%)
Feb 18, 2020 2.716 2.857 2.654 2.716 18,889 +0.00(+0.00%)
Feb 14, 2020 2.795 2.910 2.716 2.716 25,062 -0.07(-2.51%)
Feb 13, 2020 2.992 3.062 2.663 2.786 55,015 -0.18(-5.95%)
Feb 12, 2020 2.649 3.069 2.649 2.962 79,334 +0.36(+13.87%)
Feb 11, 2020 2.601 2.628 2.513 2.601 19,615 +0.03(+1.03%)
Feb 10, 2020 2.504 2.662 2.469 2.575 38,234 +0.04(+1.74%)
Feb 07, 2020 2.619 2.888 2.522 2.531 31,413 -0.12(-4.65%)
Feb 06, 2020 2.742 2.742 2.566 2.654 52,062 -0.05(-1.95%)
Feb 05, 2020 2.866 2.989 2.562 2.707 141,000 -0.29(-9.71%)
Feb 04, 2020 2.734 4.047 2.734 2.998 843,910 +0.31(+11.48%)
Feb 03, 2020 2.672 2.910 2.469 2.689 27,814 -0.03(-0.97%)
Jan 31, 2020 2.734 2.745 2.557 2.716 9,412 -0.02(-0.65%)
Jan 30, 2020 3.025 3.227 2.734 2.734 43,909 -0.26(-8.83%)
Jan 29, 2020 3.086 3.116 2.998 2.998 22,320 -0.03(-0.87%)
Jan 28, 2020 3.122 3.157 2.998 3.025 22,353 +0.00(+0.00%)
Jan 27, 2020 3.179 3.273 2.998 3.025 48,351 +0.01(+0.29%)
Jan 24, 2020 3.219 3.219 3.014 3.016 28,578 -0.10(-3.12%)
Jan 23, 2020 3.051 3.161 3.051 3.113 28,047 -0.04(-1.14%)
Jan 22, 2020 3.298 3.298 2.986 3.149 31,133 -0.16(-4.78%)
Jan 21, 2020 3.527 3.544 3.307 3.307 36,643 -0.23(-6.48%)
Jan 17, 2020 3.898 3.933 3.492 3.536 67,135 -0.36(-9.28%)
Jan 16, 2020 3.483 3.966 3.483 3.898 105,775 +0.45(+13.04%)
Jan 15, 2020 3.424 3.660 3.351 3.448 30,454 -0.07(-1.88%)
Jan 14, 2020 3.615 3.651 3.395 3.514 40,578 -0.00(-0.13%)
Jan 13, 2020 3.474 3.666 3.386 3.518 68,166 -0.05(-1.48%)
Jan 10, 2020 3.659 4.039 3.562 3.571 13,381 -0.08(-2.18%)
Jan 09, 2020 3.527 3.764 3.457 3.651 37,438 +0.12(+3.51%)
Jan 08, 2020 3.651 3.871 3.510 3.527 51,166 -0.19(-5.21%)
Jan 07, 2020 4.250 4.330 3.704 3.721 40,305 -0.53(-12.45%)
Jan 06, 2020 4.109 4.391 4.109 4.250 15,730 +0.06(+1.47%)
Jan 03, 2020 3.968 4.391 3.968 4.189 46,722 +0.22(+5.56%)
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.