Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.7600 0.8600 0.6700 0.8400 1,023,233 +0.18(+26.33%)
Oct 30, 2019 0.8000 0.8000 0.5713 0.6649 852,883 -0.16(-19.42%)
Oct 29, 2019 1.050 1.050 0.5999 0.8251 763,890 -0.26(-24.30%)
Oct 28, 2019 1.380 1.380 1.050 1.090 348,371 -0.18(-14.17%)
Oct 25, 2019 1.130 1.270 1.130 1.270 437,800 +0.10(+8.55%)
Oct 24, 2019 1.280 1.280 1.170 1.170 101,148 -0.13(-10.00%)
Oct 23, 2019 1.270 1.310 1.240 1.300 60,896 +0.04(+3.17%)
Oct 22, 2019 1.290 1.300 1.230 1.260 120,333 +0.03(+2.44%)
Oct 21, 2019 1.350 1.380 1.230 1.230 76,195 -0.12(-8.89%)
Oct 18, 2019 1.400 1.435 1.350 1.350 61,800 -0.05(-3.57%)
Oct 17, 2019 1.600 1.600 1.310 1.400 304,769 -0.30(-17.65%)
Oct 16, 2019 1.760 1.970 1.600 1.700 314,207 -0.05(-2.86%)
Oct 15, 2019 1.750 1.840 1.750 1.750 10,065 +0.00(+0.00%)
Oct 14, 2019 1.790 1.790 1.710 1.750 29,805 -0.03(-1.69%)
Oct 11, 2019 1.740 1.800 1.740 1.780 10,600 +0.03(+1.71%)
Oct 10, 2019 1.800 1.808 1.750 1.750 14,787 -0.05(-2.78%)
Oct 09, 2019 1.790 1.850 1.790 1.800 6,254 +0.00(+0.00%)
Oct 08, 2019 1.810 1.850 1.790 1.800 11,424 +0.00(+0.00%)
Oct 07, 2019 1.800 1.880 1.800 1.800 7,996 +0.01(+0.56%)
Oct 04, 2019 1.880 1.880 1.790 1.790 17,600 -0.10(-5.29%)
Oct 03, 2019 1.850 1.890 1.830 1.890 12,174 +0.08(+4.42%)
Oct 02, 2019 1.820 1.880 1.790 1.810 23,506 -0.07(-3.98%)
Oct 01, 2019 1.840 1.930 1.840 1.885 5,985 +0.03(+1.89%)
Sep 30, 2019 1.920 1.920 1.850 1.850 25,177 -0.13(-6.57%)
Sep 27, 2019 1.980 2.040 1.900 1.980 36,600 +0.00(+0.00%)
Sep 26, 2019 2.040 2.099 1.945 1.980 22,018 -0.08(-3.88%)
Sep 25, 2019 2.068 2.200 2.030 2.060 30,551 -0.05(-2.37%)
Sep 24, 2019 2.140 2.150 2.018 2.110 32,598 +0.00(+0.00%)
Sep 23, 2019 2.130 2.200 2.010 2.110 34,667 -0.09(-4.09%)
Sep 20, 2019 2.150 2.200 2.100 2.200 18,900 +0.07(+3.29%)
Sep 19, 2019 2.050 2.130 2.050 2.130 35,018 +0.06(+2.90%)
Sep 18, 2019 2.030 2.200 2.020 2.070 64,675 +0.04(+1.97%)
Sep 17, 2019 2.150 2.195 2.030 2.030 29,669 -0.16(-7.31%)
Sep 16, 2019 2.060 2.270 2.010 2.190 71,356 +0.16(+7.88%)
Sep 13, 2019 2.090 2.090 1.990 2.030 22,700 +0.00(+0.00%)
Sep 12, 2019 1.970 2.070 1.950 2.030 14,926 +0.03(+1.50%)
Sep 11, 2019 2.050 2.060 1.940 2.000 48,866 -0.04(-1.96%)
Sep 10, 2019 1.870 2.080 1.870 2.040 62,521 +0.20(+10.87%)
Sep 09, 2019 1.920 1.920 1.830 1.840 30,636 -0.10(-5.15%)
Sep 06, 2019 1.880 2.000 1.880 1.940 7,000 +0.06(+3.19%)
Sep 05, 2019 1.880 1.920 1.840 1.880 9,829 -0.02(-1.05%)
Sep 04, 2019 1.920 2.000 1.850 1.900 43,321 -0.05(-2.75%)
Sep 03, 2019 1.941 2.040 1.900 1.954 29,141 -0.01(-0.32%)
Aug 30, 2019 1.960 2.050 1.930 1.960 72,500 +0.00(+0.00%)
Aug 29, 2019 2.120 2.120 1.950 1.960 51,654 -0.16(-7.55%)
Aug 28, 2019 2.250 2.255 2.110 2.120 30,102 -0.12(-5.36%)
Aug 27, 2019 2.020 2.420 2.020 2.240 134,439 +0.18(+8.74%)
Aug 26, 2019 2.010 2.130 1.980 2.060 49,965 +0.04(+1.98%)
Aug 23, 2019 1.980 2.200 1.970 2.020 60,700 +0.06(+3.06%)
Aug 22, 2019 2.010 2.030 1.960 1.960 20,849 -0.07(-3.45%)
Aug 21, 2019 2.000 2.070 1.940 2.030 21,139 +0.02(+1.00%)
Aug 20, 2019 2.100 2.100 1.940 2.010 39,496 -0.14(-6.51%)
Aug 19, 2019 2.040 2.190 2.010 2.150 59,865 +0.10(+4.88%)
Aug 16, 2019 1.960 2.070 1.930 2.050 56,700 +0.06(+3.02%)
Aug 15, 2019 2.017 2.030 1.940 1.990 29,597 -0.05(-2.45%)
Aug 14, 2019 2.100 2.100 1.980 2.040 43,895 -0.05(-2.39%)
Aug 13, 2019 2.050 2.100 2.000 2.090 44,757 +0.02(+0.97%)
Aug 12, 2019 2.130 2.142 2.050 2.070 24,839 -0.08(-3.72%)
Aug 09, 2019 2.190 2.197 2.100 2.150 50,400 -0.02(-0.92%)
Aug 08, 2019 2.160 2.230 2.110 2.170 25,380 +0.00(+0.00%)
Aug 07, 2019 2.160 2.170 2.110 2.170 7,186 +0.03(+1.40%)
Aug 06, 2019 2.180 2.207 2.110 2.140 8,262 +0.00(+0.00%)
Aug 05, 2019 2.180 2.210 2.050 2.140 28,067 -0.11(-4.89%)
Aug 02, 2019 2.330 2.330 2.180 2.250 25,800 -0.04(-1.75%)
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.