Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.235 2.235 2.070 2.070 4,066 -0.11(-5.05%)
Mar 30, 2020 2.450 2.450 2.000 2.180 7,885 -0.24(-9.92%)
Mar 27, 2020 2.315 2.440 2.221 2.420 8,700 +0.02(+0.83%)
Mar 26, 2020 2.200 2.400 2.035 2.400 12,681 +0.25(+11.89%)
Mar 25, 2020 1.930 2.180 1.850 2.145 13,053 +0.15(+7.25%)
Mar 24, 2020 1.825 2.000 1.814 2.000 6,526 +0.11(+5.82%)
Mar 23, 2020 1.810 2.030 1.670 1.890 10,502 -0.06(-3.08%)
Mar 20, 2020 1.980 2.100 1.910 1.950 8,800 +0.06(+3.17%)
Mar 19, 2020 1.800 1.900 1.700 1.890 6,508 +0.18(+10.53%)
Mar 18, 2020 1.680 1.869 1.620 1.710 14,772 -0.16(-8.56%)
Mar 17, 2020 1.920 2.080 1.780 1.870 26,482 -0.18(-8.78%)
Mar 16, 2020 2.110 2.510 2.050 2.050 26,748 -0.15(-6.82%)
Mar 13, 2020 2.420 2.603 2.190 2.200 13,500 -0.35(-13.73%)
Mar 12, 2020 2.400 2.550 2.120 2.550 29,378 +0.07(+2.82%)
Mar 11, 2020 2.160 2.660 2.080 2.480 48,756 +0.33(+15.35%)
Mar 10, 2020 2.170 2.330 2.060 2.150 15,873 -0.05(-2.27%)
Mar 09, 2020 2.200 2.290 2.000 2.200 69,235 -0.15(-6.38%)
Mar 06, 2020 2.480 2.500 2.170 2.350 130,600 +0.30(+14.63%)
Mar 05, 2020 2.710 3.100 2.050 2.050 873,003 -0.83(-28.82%)
Mar 04, 2020 3.010 3.231 2.800 2.880 43,758 -0.12(-4.00%)
Mar 03, 2020 3.270 3.440 3.000 3.000 15,274 -0.22(-6.83%)
Mar 02, 2020 3.310 3.378 3.055 3.220 33,345 -0.10(-3.01%)
Feb 28, 2020 3.580 3.750 3.290 3.320 32,500 -0.30(-8.29%)
Feb 27, 2020 3.740 3.800 3.510 3.620 11,876 -0.20(-5.24%)
Feb 26, 2020 3.690 3.990 3.600 3.820 28,286 +0.10(+2.69%)
Feb 25, 2020 3.860 3.998 3.640 3.720 21,472 -0.16(-4.12%)
Feb 24, 2020 4.200 4.220 3.628 3.880 54,282 -0.29(-6.95%)
Feb 21, 2020 4.400 4.440 4.030 4.170 17,500 -0.25(-5.66%)
Feb 20, 2020 4.220 4.497 4.200 4.420 26,081 +0.16(+3.63%)
Feb 19, 2020 4.100 4.420 3.610 4.265 52,161 +0.14(+3.52%)
Feb 18, 2020 3.350 4.320 3.289 4.120 79,646 +0.07(+1.73%)
Feb 14, 2020 4.500 4.500 3.860 4.050 79,500 -0.48(-10.60%)
Feb 13, 2020 4.380 4.700 3.850 4.530 222,791 -0.21(-4.43%)
Feb 12, 2020 4.680 4.970 4.500 4.740 146,473 +0.06(+1.28%)
Feb 11, 2020 5.350 5.600 4.620 4.680 192,868 -0.58(-11.03%)
Feb 10, 2020 4.580 5.360 4.500 5.260 267,578 +0.45(+9.36%)
Feb 07, 2020 5.000 5.370 4.500 4.810 114,900 -0.84(-14.87%)
Feb 06, 2020 5.670 6.290 5.480 5.650 79,709 -0.87(-13.34%)
Feb 05, 2020 6.690 11.44 6.056 6.520 324,592 -0.08(-1.21%)
Feb 04, 2020 7.200 8.000 6.400 6.600 28,764 -0.68(-9.34%)
Feb 03, 2020 6.670 7.398 6.458 7.280 5,811 +0.25(+3.59%)
Jan 31, 2020 6.800 7.460 6.206 7.028 19,970 +0.01(+0.09%)
Jan 30, 2020 7.600 7.600 6.808 7.022 19,188 -0.29(-3.97%)
Jan 29, 2020 7.780 7.874 7.242 7.312 19,194 -0.59(-7.44%)
Jan 28, 2020 7.222 8.000 7.222 7.900 17,889 +0.00(+0.03%)
Jan 27, 2020 7.140 8.600 6.864 7.898 45,605 +0.76(+10.62%)
Jan 24, 2020 7.002 7.360 6.800 7.140 143,840 -1.84(-20.49%)
Jan 23, 2020 11.40 11.48 8.800 8.980 60,808 -2.56(-22.18%)
Jan 22, 2020 11.74 12.02 11.40 11.54 4,470 -0.46(-3.82%)
Jan 21, 2020 11.00 12.37 11.00 12.00 12,157 +0.52(+4.51%)
Jan 17, 2020 11.80 12.40 11.13 11.48 12,935 -0.32(-2.71%)
Jan 16, 2020 10.40 12.00 10.40 11.80 13,646 +1.50(+14.52%)
Jan 15, 2020 10.38 10.60 9.600 10.30 5,793 -0.10(-0.92%)
Jan 14, 2020 10.40 10.60 9.200 10.40 19,978 +0.30(+2.97%)
Jan 13, 2020 10.42 10.80 10.00 10.10 9,156 -0.55(-5.18%)
Jan 10, 2020 10.40 10.80 10.20 10.65 15,550 -0.65(-5.72%)
Jan 09, 2020 11.94 12.00 11.04 11.30 5,480 -0.45(-3.83%)
Jan 08, 2020 11.40 12.07 11.40 11.75 2,822 +0.35(+3.03%)
Jan 07, 2020 12.80 12.80 11.18 11.40 4,944 -0.40(-3.37%)
Jan 06, 2020 12.60 13.00 11.60 11.80 9,098 +0.80(+7.27%)
Jan 03, 2020 11.60 11.60 10.74 11.00 1,200 -0.22(-1.93%)
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.