Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.390 1.390 1.300 1.320 45,800 -0.07(-5.04%)
May 28, 2020 1.460 1.470 1.300 1.390 96,370 -0.09(-6.08%)
May 27, 2020 1.500 1.660 1.250 1.480 202,045 -0.01(-0.67%)
May 26, 2020 1.430 1.580 1.430 1.490 167,916 +0.12(+8.76%)
May 22, 2020 1.230 1.490 1.183 1.370 214,500 +0.17(+14.17%)
May 21, 2020 1.130 1.380 1.100 1.200 381,957 +0.10(+9.09%)
May 20, 2020 1.100 1.130 1.070 1.100 42,553 +0.01(+0.92%)
May 19, 2020 1.110 1.230 1.070 1.090 111,953 -0.02(-1.80%)
May 18, 2020 1.150 1.150 1.000 1.110 92,461 -0.02(-1.77%)
May 15, 2020 1.020 1.150 0.9950 1.130 74,800 +0.11(+10.78%)
May 14, 2020 1.010 1.090 0.9500 1.020 30,615 +0.01(+0.99%)
May 13, 2020 1.080 1.090 0.9240 1.010 84,490 -0.07(-6.48%)
May 12, 2020 1.240 1.240 1.040 1.080 82,419 -0.12(-10.00%)
May 11, 2020 1.220 1.270 1.110 1.200 154,350 +0.00(+0.00%)
May 08, 2020 1.140 1.240 1.100 1.200 133,000 +0.10(+9.09%)
May 07, 2020 1.260 1.280 1.030 1.100 250,263 -0.19(-14.73%)
May 06, 2020 1.500 1.580 1.220 1.290 417,988 -0.21(-14.00%)
May 05, 2020 1.080 1.580 0.9700 1.500 1,037,438 +0.47(+45.63%)
May 04, 2020 0.9300 1.120 0.9100 1.030 168,496 +0.10(+10.76%)
May 01, 2020 0.9500 0.9600 0.8659 0.9299 34,100 +0.02(+2.20%)
Apr 30, 2020 0.9854 0.9854 0.9010 0.9099 15,590 -0.04(-4.22%)
Apr 29, 2020 0.9500 0.9600 0.9300 0.9500 21,676 +0.00(+0.00%)
Apr 28, 2020 0.9800 1.010 0.9100 0.9500 39,709 -0.02(-2.06%)
Apr 27, 2020 0.9400 1.010 0.9100 0.9700 42,495 +0.01(+1.06%)
Apr 24, 2020 0.9300 0.9904 0.8890 0.9598 42,300 +0.03(+3.20%)
Apr 23, 2020 1.020 1.020 0.9000 0.9300 59,641 -0.02(-2.11%)
Apr 22, 2020 1.040 1.040 0.9400 0.9500 41,250 -0.03(-3.06%)
Apr 21, 2020 0.9900 1.050 0.9000 0.9800 83,369 -0.14(-12.50%)
Apr 20, 2020 1.000 1.340 0.9500 1.120 716,510 +0.15(+15.45%)
Apr 17, 2020 0.9029 1.010 0.9000 0.9701 35,300 +0.07(+7.44%)
Apr 16, 2020 0.9800 0.9800 0.8500 0.9029 7,003 -0.08(-7.68%)
Apr 15, 2020 0.9800 0.9800 0.8801 0.9780 38,384 +0.03(+2.95%)
Apr 14, 2020 0.9900 1.000 0.9000 0.9500 57,272 +0.01(+1.06%)
Apr 13, 2020 1.120 1.120 0.8700 0.9400 143,555 +0.11(+12.98%)
Apr 09, 2020 0.8500 0.9500 0.7500 0.8320 108,500 +0.01(+0.73%)
Apr 08, 2020 0.8300 0.8322 0.7500 0.8260 12,720 +0.04(+4.56%)
Apr 07, 2020 0.7800 0.8000 0.7500 0.7900 14,014 +0.02(+2.70%)
Apr 06, 2020 0.7600 0.8008 0.7400 0.7692 22,112 +0.02(+2.57%)
Apr 03, 2020 0.7600 0.7600 0.7400 0.7499 11,200 -0.00(-0.01%)
Apr 02, 2020 0.8000 0.8200 0.7500 0.7500 18,070 -0.08(-9.64%)
Apr 01, 2020 0.9400 0.9700 0.8100 0.8300 33,235 -0.13(-13.54%)
Mar 31, 2020 1.050 1.050 0.8600 0.9600 93,989 -0.04(-4.26%)
Mar 30, 2020 0.8000 1.170 0.8000 1.003 195,388 +0.18(+22.28%)
Mar 27, 2020 0.8600 0.8600 0.6400 0.8200 18,000 -0.04(-5.13%)
Mar 26, 2020 0.8900 0.9200 0.7800 0.8643 36,978 -0.02(-1.78%)
Mar 25, 2020 0.8600 0.9957 0.8201 0.8800 24,080 +0.03(+3.08%)
Mar 24, 2020 0.8000 0.8650 0.7837 0.8537 35,625 +0.09(+12.33%)
Mar 23, 2020 0.8300 0.8300 0.7600 0.7600 14,648 -0.03(-3.80%)
Mar 20, 2020 0.7200 0.9000 0.6500 0.7900 53,300 +0.14(+20.70%)
Mar 19, 2020 0.6700 0.7300 0.6500 0.6545 69,149 -0.01(-0.83%)
Mar 18, 2020 0.8300 0.8300 0.6300 0.6600 33,330 -0.13(-16.50%)
Mar 17, 2020 0.8500 0.9100 0.7810 0.7904 63,088 -0.09(-10.18%)
Mar 16, 2020 0.8300 0.9200 0.8200 0.8800 30,211 -0.02(-2.22%)
Mar 13, 2020 0.9100 0.9800 0.9000 0.9000 26,700 -0.02(-2.28%)
Mar 12, 2020 0.9100 0.9955 0.9000 0.9210 14,107 -0.13(-12.29%)
Mar 11, 2020 0.9500 1.070 0.9272 1.050 44,066 +0.12(+12.90%)
Mar 10, 2020 1.040 1.070 0.9000 0.9300 43,396 -0.10(-9.71%)
Mar 09, 2020 1.050 1.090 1.020 1.030 48,684 -0.09(-8.04%)
Mar 06, 2020 1.090 1.140 1.060 1.120 20,400 +0.02(+1.82%)
Mar 05, 2020 1.150 1.190 1.050 1.100 22,447 -0.05(-4.45%)
Mar 04, 2020 1.170 1.170 1.118 1.151 15,049 +0.03(+2.79%)
Mar 03, 2020 1.130 1.130 1.050 1.120 26,374 -0.02(-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.