Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.060 1.080 1.000 1.030 380,510 -0.05(-4.63%)
Apr 29, 2020 1.180 1.180 1.050 1.080 428,366 -0.05(-4.42%)
Apr 28, 2020 1.150 1.180 1.100 1.130 881,387 +0.05(+4.63%)
Apr 27, 2020 0.9900 1.190 0.9600 1.080 2,375,125 +0.20(+22.45%)
Apr 24, 2020 0.8900 0.9000 0.8811 0.8820 50,400 -0.01(-0.90%)
Apr 23, 2020 0.8750 0.9000 0.8701 0.8900 57,514 +0.01(+0.83%)
Apr 22, 2020 0.8730 0.9050 0.8630 0.8827 51,636 -0.01(-0.82%)
Apr 21, 2020 0.8900 0.9100 0.8600 0.8900 120,284 -0.01(-1.11%)
Apr 20, 2020 0.9200 0.9200 0.8900 0.9000 133,413 -0.01(-0.55%)
Apr 17, 2020 0.8800 0.9200 0.8800 0.9050 89,600 +0.03(+3.43%)
Apr 16, 2020 0.8950 0.9294 0.8750 0.8750 173,366 -0.02(-1.69%)
Apr 15, 2020 0.9600 0.9600 0.8900 0.8900 160,338 -0.05(-5.32%)
Apr 14, 2020 0.9400 0.9600 0.9110 0.9400 71,510 +0.02(+2.17%)
Apr 13, 2020 0.9500 0.9600 0.9100 0.9200 151,410 -0.03(-2.70%)
Apr 09, 2020 0.9200 0.9750 0.9200 0.9455 82,700 +0.00(+0.02%)
Apr 08, 2020 0.9315 0.9500 0.9305 0.9453 72,032 -0.00(-0.49%)
Apr 07, 2020 0.9500 0.9650 0.9110 0.9500 57,716 -0.01(-1.04%)
Apr 06, 2020 0.9300 0.9700 0.9000 0.9600 110,010 +0.01(+1.28%)
Apr 03, 2020 0.9580 0.9580 0.9000 0.9479 69,700 -0.01(-1.26%)
Apr 02, 2020 0.9300 0.9700 0.9300 0.9600 145,932 +0.03(+3.23%)
Apr 01, 2020 0.9500 0.9500 0.9100 0.9300 86,281 +0.01(+1.09%)
Mar 31, 2020 0.8900 0.9500 0.8794 0.9200 110,884 +0.02(+2.23%)
Mar 30, 2020 0.9500 0.9500 0.8001 0.8999 401,809 -0.04(-4.27%)
Mar 27, 2020 0.8900 0.9400 0.8800 0.9400 130,500 +0.01(+1.08%)
Mar 26, 2020 0.9300 0.9500 0.8900 0.9300 112,118 +0.00(+0.35%)
Mar 25, 2020 0.9450 0.9450 0.9001 0.9268 199,300 +0.05(+5.32%)
Mar 24, 2020 0.8350 0.9280 0.8300 0.8800 195,621 +0.07(+8.64%)
Mar 23, 2020 0.8093 0.8350 0.7926 0.8100 56,142 +0.02(+2.34%)
Mar 20, 2020 0.8000 0.8200 0.7761 0.7915 145,600 +0.01(+1.47%)
Mar 19, 2020 0.7700 0.7800 0.7151 0.7800 154,400 +0.09(+12.52%)
Mar 18, 2020 0.7500 0.7700 0.6900 0.6932 268,939 -0.08(-9.97%)
Mar 17, 2020 0.7200 0.8100 0.7200 0.7700 173,497 +0.03(+3.65%)
Mar 16, 2020 0.7600 0.8099 0.6200 0.7429 300,492 -0.05(-5.96%)
Mar 13, 2020 0.9100 0.9379 0.7600 0.7900 636,600 -0.04(-4.82%)
Mar 12, 2020 0.8600 0.8998 0.8100 0.8300 405,431 -0.06(-6.75%)
Mar 11, 2020 1.000 1.005 0.8700 0.8901 257,094 -0.01(-1.10%)
Mar 10, 2020 0.8900 0.9700 0.8800 0.9000 359,590 +0.03(+3.45%)
Mar 09, 2020 0.9567 0.9749 0.7300 0.8700 381,697 -0.12(-11.89%)
Mar 06, 2020 0.9700 1.010 0.9300 0.9874 212,400 +0.00(+0.14%)
Mar 05, 2020 1.010 1.010 0.9400 0.9860 199,516 -0.03(-3.33%)
Mar 04, 2020 0.9784 1.020 0.9784 1.020 245,225 +0.03(+3.02%)
Mar 03, 2020 0.9958 1.000 0.9850 0.9901 175,371 +0.01(+1.03%)
Mar 02, 2020 1.000 1.000 0.9500 0.9800 174,991 -0.00(-0.14%)
Feb 28, 2020 0.9843 1.000 0.9500 0.9814 318,500 -0.01(-1.37%)
Feb 27, 2020 1.010 1.030 0.9801 0.9950 466,101 -0.05(-4.33%)
Feb 26, 2020 1.040 1.080 1.028 1.040 181,105 +0.00(+0.00%)
Feb 25, 2020 1.100 1.110 1.010 1.040 349,077 -0.05(-4.59%)
Feb 24, 2020 1.100 1.115 0.8800 1.090 707,904 -0.08(-6.84%)
Feb 21, 2020 1.240 1.240 1.150 1.170 231,100 -0.07(-5.65%)
Feb 20, 2020 1.250 1.290 1.240 1.240 120,414 -0.01(-0.80%)
Feb 19, 2020 1.280 1.340 1.240 1.250 165,514 -0.04(-3.10%)
Feb 18, 2020 1.290 1.299 1.270 1.290 121,633 +0.04(+3.20%)
Feb 14, 2020 1.320 1.340 1.250 1.250 193,300 -0.07(-5.30%)
Feb 13, 2020 1.400 1.400 1.310 1.320 175,178 -0.08(-5.71%)
Feb 12, 2020 1.400 1.450 1.370 1.400 401,498 -0.02(-1.41%)
Feb 11, 2020 1.370 1.450 1.310 1.420 697,947 +0.06(+4.41%)
Feb 10, 2020 1.310 1.390 1.260 1.360 385,730 +0.03(+2.26%)
Feb 07, 2020 1.310 1.390 1.300 1.330 189,100 +0.03(+1.92%)
Feb 06, 2020 1.300 1.350 1.260 1.305 268,063 -0.01(-0.38%)
Feb 05, 2020 1.360 1.370 1.280 1.310 320,447 -0.04(-2.96%)
Feb 04, 2020 1.350 1.400 1.300 1.350 340,455 +0.03(+2.27%)
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.