Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2020 | 1.121 | 1.121 | 1.121 | 0 | +0.03(+2.39%) | |
| Apr 24, 2020 | 1.095 | 1.095 | 1.095 | 0 | -0.01(-1.34%) | |
| Apr 22, 2020 | 1.110 | 1.110 | 1.110 | 0 | +0.05(+4.72%) | |
| Apr 21, 2020 | 1.060 | 1.060 | 1.060 | 1.060 | 17,500 | +0.01(+0.95%) |
| Apr 17, 2020 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
| Apr 16, 2020 | 1.030 | 1.050 | 1.030 | 1.050 | 444 | -0.01(-0.86%) |
| Apr 15, 2020 | 1.130 | 1.130 | 1.059 | 6,000 | -0.07(-6.27%) | |
| Apr 14, 2020 | 1.130 | 1.130 | 1.130 | 1.130 | 225 | +0.00(+0.00%) |
| Apr 09, 2020 | 1.130 | 1.130 | 1.130 | 0 | +0.01(+0.89%) | |
| Apr 06, 2020 | 1.120 | 1.120 | 1.120 | 0 | +0.02(+1.82%) | |
| Apr 03, 2020 | 1.160 | 1.160 | 1.100 | 1.100 | 31,400 | -0.03(-2.76%) |
| Apr 02, 2020 | 1.150 | 1.160 | 1.120 | 1.131 | 27,090 | +0.13(+13.14%) |
| Mar 27, 2020 | 0.9998 | 0.9998 | 0.9998 | 0 | +0.11(+12.02%) | |
| Mar 23, 2020 | 0.8925 | 0.8925 | 0.8925 | 0 | +0.04(+5.00%) | |
| Mar 20, 2020 | 0.8700 | 0.9700 | 0.8500 | 0.8500 | 5,800 | +0.04(+4.94%) |
| Mar 19, 2020 | 0.7600 | 0.8100 | 0.7600 | 0.8100 | 10,400 | -0.20(-19.80%) |
| Mar 18, 2020 | 1.010 | 1.010 | 1.010 | 5 | +0.00(+0.00%) | |
| Mar 17, 2020 | 1.010 | 1.010 | 1.010 | 1.010 | 501 | -0.14(-12.22%) |
| Mar 13, 2020 | 1.151 | 1.151 | 1.151 | 0 | +0.00(+0.00%) | |
| Mar 10, 2020 | 1.151 | 1.151 | 1.151 | 0 | -0.25(-17.81%) | |
| Mar 06, 2020 | 1.400 | 1.400 | 1.400 | 0 | -0.02(-1.73%) | |
| Mar 05, 2020 | 1.425 | 1.425 | 1.425 | 1.425 | 41,000 | +0.00(+0.33%) |
| Mar 02, 2020 | 1.420 | 1.420 | 1.420 | 0 | +0.12(+9.23%) | |
| Feb 28, 2020 | 1.300 | 1.300 | 1.300 | 1.300 | 300 | -0.15(-10.62%) |
| Feb 26, 2020 | 1.454 | 1.454 | 1.454 | 0 | +0.01(+1.00%) | |
| Feb 25, 2020 | 1.450 | 1.450 | 1.440 | 1.440 | 4,374 | -0.07(-4.64%) |
| Feb 24, 2020 | 1.575 | 1.575 | 1.510 | 3,000 | -0.07(-4.15%) | |
| Feb 20, 2020 | 1.575 | 1.575 | 1.575 | 0 | -0.02(-1.54%) | |
| Feb 14, 2020 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Feb 13, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | -0.10(-5.88%) |
| Feb 12, 2020 | 1.700 | 1.700 | 1.700 | 20 | +0.00(+0.00%) | |
| Jan 23, 2020 | 1.700 | 1.700 | 1.700 | 0 | -0.01(-0.58%) | |
| Jan 22, 2020 | 1.710 | 1.710 | 1.710 | 1.710 | 2,505 | -0.06(-3.15%) |
| Jan 21, 2020 | 1.766 | 1.766 | 1.766 | 4 | +0.00(+0.00%) | |
| Jan 09, 2020 | 1.766 | 1.766 | 1.766 | 0 | +0.02(+0.89%) | |
| Jan 08, 2020 | 1.750 | 1.750 | 1.750 | 1.750 | 5,000 | -0.01(-0.36%) |
| Jan 07, 2020 | 1.756 | 1.756 | 1.756 | 90,000 | +0.00(+0.00%) | |
| Jan 06, 2020 | 1.735 | 1.756 | 1.735 | 1.756 | 1,720 | +0.03(+1.53%) |
| Jan 03, 2020 | 1.730 | 1.730 | 1.730 | 1.730 | 100 | +0.11(+7.12%) |
| Dec 31, 2019 | 1.615 | 1.615 | 1.615 | 0 | +0.00(+0.00%) | |
| Dec 30, 2019 | 1.615 | 1.615 | 1.615 | 15 | +0.00(+0.00%) | |
| Dec 26, 2019 | 1.615 | 1.615 | 1.615 | 0 | +0.00(+0.00%) | |
| Dec 20, 2019 | 1.615 | 1.615 | 1.615 | 0 | +0.17(+11.38%) | |
| Dec 12, 2019 | 1.450 | 1.450 | 1.450 | 0 | -0.01(-0.67%) | |
| Dec 11, 2019 | 1.460 | 1.460 | 1.460 | 1.460 | 224,000 | -0.02(-1.36%) |
| Dec 09, 2019 | 1.480 | 1.480 | 1.480 | 0 | +0.03(+2.32%) | |
| Dec 06, 2019 | 1.446 | 1.446 | 1.446 | 15 | +0.00(+0.00%) | |
| Dec 03, 2019 | 1.446 | 1.446 | 1.446 | 0 | -0.12(-7.87%) | |
| Nov 19, 2019 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) | |
| Nov 15, 2019 | 1.570 | 1.570 | 1.570 | 0 | -0.08(-4.85%) | |
| Nov 11, 2019 | 1.650 | 1.650 | 1.650 | 0 | +0.17(+11.49%) | |
| Oct 31, 2019 | 1.480 | 1.480 | 1.480 | 0 | -0.04(-2.93%) | |
| Oct 23, 2019 | 1.525 | 1.525 | 1.525 | 0 | -0.01(-0.73%) | |
| Oct 17, 2019 | 1.536 | 1.536 | 1.536 | 0 | +0.09(+5.92%) | |
| Oct 08, 2019 | 1.450 | 1.450 | 1.450 | 0 | -0.08(-5.18%) | |
| Oct 02, 2019 | 1.529 | 1.529 | 1.529 | 0 | -0.09(-5.34%) | |
| Sep 30, 2019 | 1.615 | 1.615 | 1.615 | 0 | +0.00(+0.00%) | |
| Sep 18, 2019 | 1.615 | 1.615 | 1.615 | 0 | +0.19(+12.97%) | |
| Sep 03, 2019 | 1.430 | 1.430 | 1.430 | 0 | +0.00(+0.00%) | |
| Aug 29, 2019 | 1.430 | 1.430 | 1.430 | 0 | +0.00(+0.00%) | |
| Aug 26, 2019 | 1.430 | 1.430 | 1.430 | 0 | -0.02(-1.62%) | |
| Aug 23, 2019 | 1.454 | 1.454 | 1.454 | 1.454 | 25,000 | -0.18(-10.82%) |
| Aug 12, 2019 | 1.630 | 1.630 | 1.630 | 0 | +0.00(+0.00%) | |
| Jul 30, 2019 | 1.630 | 1.630 | 1.630 | 0 | -0.07(-4.00%) | |
| Jul 22, 2019 | 1.698 | 1.698 | 1.698 | 0 | +0.08(+4.81%) | |
| Jul 18, 2019 | 1.620 | 1.620 | 1.620 | 0 | -0.07(-4.14%) | |
| Jul 15, 2019 | 1.690 | 1.690 | 1.690 | 0 | -0.07(-3.71%) | |
| Jul 02, 2019 | 1.755 | 1.755 | 1.755 | 0 | +0.08(+4.47%) | |
| Jun 25, 2019 | 1.680 | 1.680 | 1.680 | 0 | -0.02(-1.18%) | |
| Jun 20, 2019 | 1.700 | 1.700 | 1.700 | 0 | +0.13(+8.28%) | |
| Jun 17, 2019 | 1.570 | 1.570 | 1.570 | 0 | -0.02(-1.48%) | |
| Jun 12, 2019 | 1.594 | 1.594 | 1.594 | 0 | +0.01(+0.86%) | |
| Jun 07, 2019 | 1.580 | 1.580 | 1.580 | 0 | +0.07(+4.91%) | |
| Jun 06, 2019 | 1.506 | 1.506 | 1.506 | 1.506 | 3,500 | -0.13(-8.03%) |
| Jun 05, 2019 | 1.637 | 1.637 | 1.637 | 20 | +0.00(+0.00%) | |
| May 31, 2019 | 1.637 | 1.637 | 1.637 | 0 | +0.02(+1.08%) | |
| May 29, 2019 | 1.620 | 1.620 | 1.620 | 0 | -0.01(-0.61%) | |
| May 28, 2019 | 1.630 | 1.632 | 1.630 | 1.630 | 8,000 | -0.01(-0.83%) |
| May 24, 2019 | 1.644 | 1.644 | 1.640 | 1.644 | 3,500 | +0.01(+0.83%) |
| May 23, 2019 | 1.680 | 1.680 | 1.630 | 1.630 | 17,000 | -0.05(-2.98%) |
| May 22, 2019 | 1.680 | 1.680 | 1.680 | 1.680 | 3,000 | -0.04(-2.33%) |
| May 21, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 5,000 | -0.02(-1.15%) |
| May 20, 2019 | 1.740 | 1.740 | 1.740 | 1.740 | 10,400 | +0.01(+0.58%) |
| May 17, 2019 | 1.730 | 1.730 | 1.730 | 1.730 | 400 | -0.02(-1.14%) |
| May 16, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 1,125 | +0.05(+2.94%) |
| May 14, 2019 | 1.700 | 1.700 | 1.700 | 0 | +0.02(+1.19%) | |
| May 13, 2019 | 1.730 | 1.730 | 1.677 | 1.680 | 542,189 | -0.07(-4.00%) |
| May 09, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| May 08, 2019 | 1.744 | 1.750 | 1.744 | 1.750 | 500 | +0.00(+0.14%) |
| May 07, 2019 | 1.748 | 1.748 | 1.748 | 1.748 | 251,000 | +0.02(+1.01%) |
| May 06, 2019 | 1.705 | 1.730 | 1.705 | 1.730 | 2,000 | -0.16(-8.47%) |
| May 03, 2019 | 1.890 | 1.890 | 1.890 | 25 | +0.00(+0.00%) |
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.
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.