Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 1.120 1.130 1.050 1.090 2,562,018 -0.06(-5.22%)
Nov 27, 2020 1.140 1.160 1.110 1.150 1,505,200 +0.02(+1.77%)
Nov 25, 2020 1.200 1.300 1.060 1.130 10,675,600 -0.05(-4.24%)
Nov 24, 2020 1.460 1.500 1.140 1.180 20,633,648 -0.10(-7.81%)
Nov 23, 2020 1.050 1.340 1.030 1.280 10,625,391 +0.27(+26.73%)
Nov 20, 2020 1.030 1.030 0.9900 1.010 1,548,500 -0.02(-1.94%)
Nov 19, 2020 1.040 1.050 0.9800 1.030 1,942,771 +0.02(+1.98%)
Nov 18, 2020 0.9300 1.070 0.8900 1.010 8,441,593 +0.10(+10.99%)
Nov 17, 2020 1.120 1.130 0.8800 0.9100 6,805,337 -0.14(-13.33%)
Nov 16, 2020 1.050 1.080 1.030 1.050 309,306 -0.03(-2.78%)
Nov 13, 2020 1.060 1.120 1.030 1.080 788,600 +0.04(+3.85%)
Nov 12, 2020 1.010 1.160 0.9900 1.040 1,610,130 +0.05(+4.62%)
Nov 11, 2020 1.020 1.020 0.9901 0.9941 142,767 -0.01(-0.59%)
Nov 10, 2020 0.9901 1.020 0.9901 1.000 124,462 -0.00(-0.50%)
Nov 09, 2020 1.010 1.040 0.9904 1.005 331,245 +0.02(+2.55%)
Nov 06, 2020 1.010 1.050 0.9793 0.9800 220,500 -0.05(-4.85%)
Nov 05, 2020 1.000 1.070 0.9900 1.030 348,744 +0.03(+3.49%)
Nov 04, 2020 0.9600 1.025 0.9240 0.9953 532,133 +0.06(+5.88%)
Nov 03, 2020 0.9500 0.9600 0.9300 0.9400 303,029 +0.01(+1.09%)
Nov 02, 2020 0.9500 0.9800 0.9106 0.9299 726,699 +0.00(+0.31%)
Oct 30, 2020 0.9600 0.9890 0.8800 0.9270 716,100 -0.03(-3.44%)
Oct 29, 2020 1.050 1.150 0.9300 0.9600 2,740,902 -0.03(-3.03%)
Oct 28, 2020 1.010 1.040 0.9600 0.9900 610,410 -0.06(-5.71%)
Oct 27, 2020 1.080 1.100 1.020 1.050 607,564 -0.04(-3.67%)
Oct 26, 2020 1.140 1.170 1.080 1.090 372,128 -0.07(-6.03%)
Oct 23, 2020 1.210 1.210 1.140 1.160 197,500 +0.00(+0.00%)
Oct 22, 2020 1.130 1.190 1.090 1.160 469,099 +0.02(+1.75%)
Oct 21, 2020 1.120 1.220 1.120 1.140 539,830 +0.00(+0.00%)
Oct 20, 2020 1.250 1.350 1.120 1.140 1,175,143 -0.09(-7.32%)
Oct 19, 2020 1.270 1.280 1.210 1.230 415,496 +0.01(+0.82%)
Oct 16, 2020 1.280 1.300 1.200 1.220 323,800 -0.04(-3.17%)
Oct 15, 2020 1.300 1.380 1.190 1.260 1,320,820 -0.12(-8.70%)
Oct 14, 2020 1.190 1.490 1.150 1.380 3,622,900 +0.14(+11.29%)
Oct 13, 2020 1.190 1.370 1.100 1.240 1,551,303 -0.03(-2.36%)
Oct 12, 2020 1.250 1.380 1.190 1.270 2,158,496 +0.09(+7.63%)
Oct 09, 2020 1.070 1.250 1.060 1.180 2,493,700 +0.13(+12.38%)
Oct 08, 2020 1.080 1.090 1.020 1.050 223,556 +0.01(+0.96%)
Oct 07, 2020 1.010 1.080 1.010 1.040 267,217 -0.01(-0.95%)
Oct 06, 2020 1.090 1.170 1.020 1.050 1,587,015 +0.02(+1.94%)
Oct 05, 2020 0.9800 1.130 0.9800 1.030 1,888,108 +0.06(+6.17%)
Oct 02, 2020 0.9610 1.010 0.9500 0.9701 223,300 -0.01(-1.06%)
Oct 01, 2020 1.030 1.030 0.9501 0.9805 271,289 -0.03(-2.92%)
Sep 30, 2020 1.000 1.030 1.000 1.010 284,317 -0.02(-1.94%)
Sep 29, 2020 1.050 1.050 1.010 1.030 273,929 +0.01(+0.98%)
Sep 28, 2020 1.070 1.070 0.9900 1.020 614,432 -0.03(-2.86%)
Sep 25, 2020 0.9900 1.350 0.9750 1.050 6,631,500 +0.08(+8.25%)
Sep 24, 2020 1.000 1.030 0.9200 0.9700 250,014 -0.03(-3.00%)
Sep 23, 2020 1.010 1.110 1.000 1.000 227,684 -0.02(-1.96%)
Sep 22, 2020 1.040 1.100 1.000 1.020 184,544 -0.01(-0.97%)
Sep 21, 2020 1.050 1.070 1.020 1.030 120,206 -0.02(-1.90%)
Sep 18, 2020 1.030 1.100 1.030 1.050 197,300 -0.01(-0.94%)
Sep 17, 2020 1.030 1.090 1.010 1.060 245,837 +0.03(+2.91%)
Sep 16, 2020 1.020 1.050 1.010 1.030 227,692 +0.02(+1.98%)
Sep 15, 2020 1.030 1.040 1.010 1.010 209,883 -0.01(-0.98%)
Sep 14, 2020 1.030 1.050 1.010 1.020 341,619 +0.01(+0.99%)
Sep 11, 2020 1.070 1.090 1.010 1.010 278,200 -0.05(-4.72%)
Sep 10, 2020 1.020 1.140 1.000 1.060 798,061 +0.05(+4.95%)
Sep 09, 2020 1.050 1.050 1.000 1.010 135,732 -0.02(-1.94%)
Sep 08, 2020 1.040 1.040 0.9900 1.030 119,788 -0.01(-0.96%)
Sep 04, 2020 1.110 1.110 0.9900 1.040 262,600 -0.08(-7.14%)
Sep 03, 2020 1.000 1.140 1.000 1.120 512,101 +0.06(+5.66%)
Sep 02, 2020 1.090 1.380 0.9900 1.060 8,422,417 +0.08(+8.35%)
Sep 01, 2020 1.000 1.050 0.9501 0.9783 208,341 -0.02(-2.17%)
Aug 31, 2020 1.100 1.140 1.000 1.000 420,284 -0.11(-9.91%)
Aug 28, 2020 1.100 1.160 1.050 1.110 432,100 +0.00(+0.00%)
Aug 27, 2020 1.180 1.200 1.100 1.110 545,441 -0.09(-7.50%)
Aug 26, 2020 1.250 1.300 1.190 1.200 717,574 -0.17(-12.41%)
Aug 25, 2020 1.080 1.390 1.050 1.370 5,556,107 +0.14(+11.38%)
Aug 24, 2020 1.320 2.230 1.150 1.230 151,959,520 +0.35(+39.46%)
Aug 21, 2020 0.9070 0.9070 0.8300 0.8820 160,900 -0.01(-1.02%)
Aug 20, 2020 0.9000 0.9450 0.8600 0.8911 130,937 -0.03(-3.14%)
Aug 19, 2020 0.9800 0.9800 0.9000 0.9200 236,859 -0.04(-4.17%)
Aug 18, 2020 1.010 1.030 0.9600 0.9600 223,600 -0.07(-6.80%)
Aug 17, 2020 1.020 1.040 1.010 1.030 60,550 -0.01(-0.96%)
Aug 14, 2020 1.040 1.070 1.010 1.040 161,300 +0.01(+0.97%)
Aug 13, 2020 1.040 1.050 1.000 1.030 130,450 -0.01(-0.96%)
Aug 12, 2020 1.050 1.050 1.020 1.040 212,810 +0.00(+0.00%)
Aug 11, 2020 1.090 1.100 1.010 1.040 415,157 -0.12(-10.34%)
Aug 10, 2020 1.030 1.450 0.9800 1.160 4,306,168 +0.19(+19.58%)
Aug 07, 2020 0.9800 0.9800 0.9650 0.9701 102,600 -0.03(-2.99%)
Aug 06, 2020 1.010 1.010 0.9500 1.000 160,547 -0.03(-2.91%)
Aug 05, 2020 1.030 1.030 1.010 1.030 88,724 +0.01(+0.98%)
Aug 04, 2020 1.040 1.040 1.020 1.020 107,642 -0.04(-3.77%)
Aug 03, 2020 1.080 1.100 1.000 1.060 173,297 -0.02(-1.85%)
Jul 31, 2020 1.080 1.090 1.080 1.080 63,800 -0.02(-1.82%)
Jul 30, 2020 1.100 1.100 1.070 1.100 164,197 -0.04(-3.51%)
Jul 29, 2020 1.120 1.140 1.060 1.140 164,030 +0.00(+0.00%)
Jul 28, 2020 1.130 1.140 1.100 1.140 221,529 -0.01(-0.87%)
Jul 27, 2020 1.180 1.190 1.080 1.150 311,762 -0.01(-0.86%)
Jul 24, 2020 1.320 1.320 1.160 1.160 504,000 -0.19(-14.07%)
Jul 23, 2020 1.360 1.380 1.290 1.350 248,955 -0.07(-4.93%)
Jul 22, 2020 1.420 1.480 1.260 1.420 711,281 -0.01(-0.70%)
Jul 21, 2020 1.210 1.530 1.210 1.430 1,907,591 +0.20(+16.26%)
Jul 20, 2020 1.260 1.900 1.040 1.230 21,772,768 +0.38(+44.71%)
Jul 17, 2020 0.9000 0.9200 0.8500 0.8500 344,200 -0.05(-5.56%)
Jul 16, 2020 0.9200 0.9700 0.8600 0.9000 467,057 -0.10(-10.00%)
Jul 15, 2020 1.150 1.180 0.8100 1.000 1,402,576 -0.13(-11.50%)
Jul 14, 2020 1.210 1.210 1.110 1.130 230,246 -0.04(-3.42%)
Jul 13, 2020 1.240 1.320 1.170 1.170 201,306 -0.06(-4.88%)
Jul 10, 2020 1.300 1.320 1.200 1.230 91,800 -0.04(-3.15%)
Jul 09, 2020 1.400 1.400 1.250 1.270 146,424 -0.10(-7.30%)
Jul 08, 2020 1.350 1.430 1.310 1.370 214,442 +0.03(+2.24%)
Jul 07, 2020 1.280 1.380 1.230 1.340 234,610 -0.03(-2.19%)
Jul 06, 2020 1.260 1.390 1.190 1.370 479,523 +0.17(+14.17%)
Jul 02, 2020 1.160 1.210 1.150 1.200 256,200 +0.06(+5.26%)
Jul 01, 2020 1.290 1.360 1.100 1.140 643,080 -0.17(-12.98%)
Jun 30, 2020 1.300 1.360 1.250 1.310 279,192 -0.02(-1.50%)
Jun 29, 2020 1.410 1.410 1.300 1.330 399,722 -0.03(-2.56%)
Jun 26, 2020 1.480 1.480 1.360 1.365 345,500 -0.12(-8.39%)
Jun 25, 2020 1.520 1.530 1.420 1.490 266,968 -0.02(-1.32%)
Jun 24, 2020 1.570 1.580 1.460 1.510 310,904 -0.07(-4.43%)
Jun 23, 2020 1.580 1.600 1.530 1.580 233,364 -0.01(-0.63%)
Jun 22, 2020 1.620 1.620 1.520 1.590 222,321 +0.00(+0.00%)
Jun 19, 2020 1.610 1.650 1.550 1.590 351,700 -0.03(-1.85%)
Jun 18, 2020 1.730 1.850 1.570 1.620 885,390 +0.02(+1.25%)
Jun 17, 2020 1.690 1.700 1.520 1.600 379,942 -0.14(-8.05%)
Jun 16, 2020 1.750 1.750 1.530 1.740 432,909 +0.03(+1.75%)
Jun 15, 2020 1.600 1.790 1.600 1.710 527,536 +0.04(+2.40%)
Jun 12, 2020 1.960 1.960 1.600 1.670 742,700 +0.01(+0.60%)
Jun 11, 2020 1.730 1.880 1.550 1.660 636,912 -0.31(-15.74%)
Jun 10, 2020 1.600 2.000 1.570 1.970 1,349,203 +0.41(+26.28%)
Jun 09, 2020 1.550 1.600 1.500 1.560 251,357 +0.01(+0.65%)
Jun 08, 2020 1.580 1.640 1.500 1.550 298,284 -0.03(-1.90%)
Jun 05, 2020 1.680 1.780 1.550 1.580 254,700 -0.03(-1.86%)
Jun 04, 2020 1.580 1.830 1.470 1.610 620,979 +0.05(+3.21%)
Jun 03, 2020 1.430 1.560 1.420 1.560 114,868 +0.11(+7.59%)
Jun 02, 2020 1.470 1.520 1.410 1.450 120,191 -0.01(-0.68%)
Jun 01, 2020 1.510 1.510 1.380 1.460 134,020 +0.00(+0.00%)
May 29, 2020 1.490 1.530 1.400 1.460 181,700 -0.04(-2.67%)
May 28, 2020 1.520 1.590 1.480 1.500 148,157 +0.00(+0.00%)
May 27, 2020 1.600 1.640 1.470 1.500 296,478 -0.08(-5.06%)
May 26, 2020 1.640 1.640 1.510 1.580 233,480 +0.05(+3.27%)
May 22, 2020 1.640 1.650 1.460 1.530 456,300 +0.08(+5.52%)
May 21, 2020 1.360 1.610 1.320 1.450 913,614 +0.11(+8.21%)
May 20, 2020 1.300 1.440 1.300 1.340 363,591 +0.04(+3.08%)
May 19, 2020 1.240 1.310 1.210 1.300 177,681 +0.05(+4.00%)
May 18, 2020 1.270 1.280 1.180 1.250 99,504 +0.01(+0.81%)
May 15, 2020 1.160 1.310 1.150 1.240 92,000 +0.02(+1.64%)
May 14, 2020 1.250 1.330 1.180 1.220 141,181 -0.08(-6.15%)
May 13, 2020 1.380 1.450 1.250 1.300 143,173 -0.16(-10.96%)
May 12, 2020 1.440 1.500 1.330 1.460 108,389 +0.02(+1.39%)
May 11, 2020 1.430 1.500 1.370 1.440 108,861 -0.06(-4.00%)
May 08, 2020 1.610 1.690 1.400 1.500 313,300 -0.06(-3.85%)
May 07, 2020 1.490 1.600 1.450 1.560 119,640 +0.02(+1.30%)
May 06, 2020 1.460 1.550 1.400 1.540 137,275 +0.09(+6.21%)
May 05, 2020 1.540 1.580 1.440 1.450 187,645 -0.02(-1.36%)
May 04, 2020 1.920 1.950 1.310 1.470 761,224 -0.36(-19.67%)
May 01, 2020 2.000 2.000 1.800 1.830 64,800 -0.09(-4.69%)
Apr 30, 2020 1.910 2.160 1.810 1.920 188,497 -0.01(-0.52%)
Apr 29, 2020 2.130 2.130 1.760 1.930 206,751 -0.01(-0.52%)
Apr 28, 2020 2.040 2.070 1.900 1.940 70,016 -0.09(-4.43%)
Apr 27, 2020 1.990 2.150 1.900 2.030 202,179 -0.16(-7.31%)
Apr 24, 2020 2.420 2.490 2.030 2.190 411,000 -0.17(-7.20%)
Apr 23, 2020 3.160 3.490 2.170 2.360 893,660 -0.14(-5.60%)
Apr 22, 2020 2.660 2.850 2.400 2.500 93,370 +0.00(+0.00%)
Apr 21, 2020 3.530 3.580 2.240 2.500 273,716 -1.14(-31.32%)
Apr 20, 2020 5.900 5.900 2.990 3.640 1,480,251 +0.70(+23.81%)
Apr 17, 2020 2.810 3.335 2.800 2.940 85,700 +0.14(+5.00%)
Apr 16, 2020 3.250 3.500 2.520 2.800 80,293 -0.50(-15.15%)
Apr 15, 2020 3.160 3.600 2.610 3.300 182,471 -0.19(-5.44%)
Apr 14, 2020 4.000 4.410 3.270 3.490 438,455 -0.52(-12.97%)
Apr 13, 2020 1.350 7.850 1.350 4.010 4,024,382 +2.76(+220.80%)
Apr 09, 2020 1.280 1.280 1.090 1.250 13,200 +0.23(+22.55%)
Apr 08, 2020 1.160 1.190 1.020 1.020 2,009 -0.26(-20.02%)
Apr 07, 2020 1.420 1.420 1.080 1.275 2,872 +0.01(+0.42%)
Apr 06, 2020 1.270 1.270 1.270 429 +0.00(+0.00%)
Apr 03, 2020 1.005 1.290 1.005 1.270 2,300 +0.19(+18.02%)
Apr 02, 2020 1.150 1.150 1.000 1.076 3,991 -0.06(-5.61%)
Apr 01, 2020 1.140 1.215 1.140 1.140 1,377 +0.05(+4.59%)
Mar 31, 2020 1.100 1.100 1.050 1.090 1,311 -0.04(-3.54%)
Mar 30, 2020 1.050 1.177 1.050 1.130 664 -0.09(-7.38%)
Mar 27, 2020 1.460 1.460 1.170 1.220 8,800 -0.23(-15.86%)
Mar 26, 2020 1.060 1.450 1.010 1.450 12,487 +0.44(+43.56%)
Mar 25, 2020 1.050 1.050 0.9500 1.010 8,954 -0.08(-7.70%)
Mar 24, 2020 1.390 1.450 1.094 1.094 6,941 +0.01(+0.77%)
Mar 23, 2020 1.060 1.130 1.000 1.086 3,570 +0.04(+3.41%)
Mar 20, 2020 1.200 1.700 1.050 1.050 14,500 -0.25(-19.23%)
Mar 19, 2020 1.800 1.800 1.300 1.300 6,267 +0.15(+13.04%)
Mar 18, 2020 1.260 1.260 1.150 1.150 2,326 -0.11(-8.73%)
Mar 17, 2020 1.500 1.558 1.200 1.260 8,412 -0.44(-25.74%)
Mar 16, 2020 2.390 2.390 1.650 1.697 16,141 -0.65(-27.80%)
Mar 13, 2020 4.100 5.000 2.000 2.350 40,000 -1.71(-42.12%)
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.