Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.8100 0.8300 0.8000 0.8008 243,400 -0.02(-2.46%)
Jun 27, 2019 0.8000 0.8448 0.7507 0.8210 232,260 +0.01(+0.98%)
Jun 26, 2019 0.8780 0.8780 0.7703 0.8130 791,375 +0.00(+0.37%)
Jun 25, 2019 0.8000 0.8200 0.7800 0.8100 683,961 +0.02(+2.12%)
Jun 24, 2019 0.7807 0.8200 0.7500 0.7932 231,378 +0.02(+3.01%)
Jun 21, 2019 0.7500 0.7900 0.7255 0.7700 200,000 +0.03(+3.43%)
Jun 20, 2019 0.7300 0.7602 0.7300 0.7445 117,294 +0.02(+2.53%)
Jun 19, 2019 0.7327 0.7602 0.7256 0.7261 134,890 -0.00(-0.67%)
Jun 18, 2019 0.7100 0.7881 0.7050 0.7310 243,773 +0.03(+4.43%)
Jun 17, 2019 0.7100 0.7300 0.7000 0.7000 104,827 -0.01(-1.16%)
Jun 14, 2019 0.7294 0.7320 0.7000 0.7082 66,900 -0.03(-4.21%)
Jun 13, 2019 0.6800 0.7400 0.6800 0.7393 142,099 +0.06(+8.72%)
Jun 12, 2019 0.6900 0.7199 0.6800 0.6800 296,854 -0.04(-5.56%)
Jun 11, 2019 0.7200 0.7470 0.7037 0.7200 126,976 +0.02(+2.86%)
Jun 10, 2019 0.6600 0.7200 0.6600 0.7000 312,852 +0.04(+6.06%)
Jun 07, 2019 0.6500 0.6880 0.6400 0.6600 236,500 +0.01(+1.23%)
Jun 06, 2019 0.6726 0.6900 0.6500 0.6520 188,176 -0.01(-1.24%)
Jun 05, 2019 0.7146 0.7195 0.6500 0.6602 420,541 -0.05(-6.86%)
Jun 04, 2019 0.6980 0.7210 0.6900 0.7088 395,424 +0.01(+1.40%)
Jun 03, 2019 0.7300 0.7500 0.6800 0.6990 537,260 -0.05(-6.15%)
May 31, 2019 0.7817 0.8400 0.7420 0.7448 189,700 -0.04(-4.67%)
May 30, 2019 0.7205 0.8497 0.7205 0.7813 557,203 +0.06(+7.75%)
May 29, 2019 0.7246 0.7479 0.7200 0.7251 108,452 +0.02(+2.13%)
May 28, 2019 0.7100 0.7657 0.7092 0.7100 229,080 +0.00(+0.11%)
May 24, 2019 0.7200 0.7877 0.7000 0.7092 506,300 -0.00(-0.11%)
May 23, 2019 0.8500 0.8500 0.7000 0.7100 595,359 -0.16(-18.39%)
May 22, 2019 0.8100 0.8909 0.8100 0.8700 181,775 +0.05(+6.15%)
May 21, 2019 0.8501 0.8800 0.8100 0.8196 157,878 -0.04(-4.40%)
May 20, 2019 0.9000 0.9100 0.8500 0.8573 183,463 -0.04(-4.21%)
May 17, 2019 0.8800 0.9000 0.8756 0.8950 198,500 +0.01(+1.57%)
May 16, 2019 0.9600 0.9600 0.8741 0.8812 380,540 -0.08(-8.42%)
May 15, 2019 1.000 1.040 0.9300 0.9622 577,293 -0.08(-7.48%)
May 14, 2019 0.9400 1.040 0.9400 1.040 377,675 +0.10(+10.61%)
May 13, 2019 0.9500 0.9500 0.9300 0.9402 188,989 -0.01(-1.55%)
May 10, 2019 0.9400 0.9800 0.9300 0.9550 121,100 +0.01(+1.03%)
May 09, 2019 0.9400 0.9597 0.9301 0.9453 144,464 -0.00(-0.51%)
May 08, 2019 0.9768 0.9800 0.9400 0.9501 100,030 -0.03(-3.25%)
May 07, 2019 1.010 1.010 0.9800 0.9820 87,558 -0.03(-2.77%)
May 06, 2019 0.9900 1.010 0.9900 1.010 66,607 +0.02(+1.67%)
May 03, 2019 1.000 1.010 0.9900 0.9934 81,800 +0.01(+0.58%)
May 02, 2019 1.020 1.020 0.9700 0.9877 215,623 -0.02(-2.21%)
May 01, 2019 0.9100 1.050 0.9100 1.010 310,820 +0.08(+8.60%)
Apr 30, 2019 0.9200 0.9300 0.9000 0.9300 102,307 +0.02(+2.20%)
Apr 29, 2019 0.9300 0.9400 0.9000 0.9100 133,463 -0.01(-1.09%)
Apr 26, 2019 0.9000 0.9399 0.9000 0.9200 87,400 +0.03(+3.36%)
Apr 25, 2019 0.8833 0.8901 0.8700 0.8901 132,078 +0.01(+0.86%)
Apr 24, 2019 0.8910 0.9050 0.8800 0.8825 131,322 -0.02(-1.94%)
Apr 23, 2019 0.9300 0.9479 0.8900 0.9000 266,289 -0.03(-3.34%)
Apr 22, 2019 0.9300 0.9700 0.9243 0.9311 139,610 +0.01(+1.21%)
Apr 18, 2019 1.010 1.010 0.9200 0.9200 336,100 -0.08(-8.00%)
Apr 17, 2019 1.060 1.060 1.000 1.000 313,544 -0.06(-5.66%)
Apr 16, 2019 1.090 1.100 1.050 1.060 217,352 -0.04(-3.64%)
Apr 15, 2019 1.100 1.120 1.040 1.100 354,424 -0.01(-0.90%)
Apr 12, 2019 1.040 1.140 1.040 1.110 617,800 +0.08(+7.77%)
Apr 11, 2019 1.090 1.090 1.000 1.030 749,716 -0.11(-9.65%)
Apr 10, 2019 0.9200 1.200 0.9000 1.140 1,651,674 +0.22(+24.01%)
Apr 09, 2019 0.8680 0.9400 0.8680 0.9193 455,055 +0.05(+5.91%)
Apr 08, 2019 0.8608 0.8746 0.8541 0.8680 169,520 +0.01(+1.58%)
Apr 05, 2019 0.8500 0.8700 0.8401 0.8545 275,200 +0.01(+1.12%)
Apr 04, 2019 0.8490 0.8574 0.8212 0.8450 274,526 +0.01(+0.60%)
Apr 03, 2019 0.8300 0.8448 0.8227 0.8400 149,794 +0.01(+1.20%)
Apr 02, 2019 0.8200 0.8500 0.8000 0.8300 256,189 +0.01(+1.78%)
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.