Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.480 4.570 4.340 4.400 165,000 -0.18(-3.93%)
Jan 30, 2020 5.160 5.200 4.460 4.580 406,915 -0.57(-11.07%)
Jan 29, 2020 5.470 5.490 5.120 5.150 233,204 -0.26(-4.81%)
Jan 28, 2020 5.210 5.560 5.170 5.410 102,466 +0.26(+5.05%)
Jan 27, 2020 5.530 5.530 5.130 5.150 222,102 -0.58(-10.12%)
Jan 24, 2020 6.240 6.240 5.680 5.730 280,400 -0.52(-8.32%)
Jan 23, 2020 6.570 6.690 6.210 6.250 129,459 -0.36(-5.37%)
Jan 22, 2020 6.550 6.840 6.480 6.605 162,377 +0.10(+1.46%)
Jan 21, 2020 6.470 6.540 6.250 6.510 183,561 +0.01(+0.15%)
Jan 17, 2020 6.280 6.530 6.120 6.500 328,800 +0.22(+3.50%)
Jan 16, 2020 6.570 6.790 6.230 6.280 283,416 -0.30(-4.56%)
Jan 15, 2020 6.610 6.700 6.390 6.580 235,748 -0.01(-0.15%)
Jan 14, 2020 6.380 6.820 6.210 6.590 293,324 +0.18(+2.81%)
Jan 13, 2020 6.760 6.775 6.350 6.410 352,234 -0.33(-4.90%)
Jan 10, 2020 7.270 7.340 6.677 6.740 483,500 -0.61(-8.30%)
Jan 09, 2020 7.470 7.660 7.250 7.350 325,440 -0.15(-2.00%)
Jan 08, 2020 7.890 8.130 7.280 7.500 496,551 -0.39(-4.94%)
Jan 07, 2020 7.820 8.190 7.530 7.890 445,860 +0.13(+1.68%)
Jan 06, 2020 7.110 7.940 7.000 7.760 387,052 +0.57(+7.93%)
Jan 03, 2020 7.400 7.410 7.120 7.190 308,000 -0.27(-3.62%)
Jan 02, 2020 7.760 7.940 7.420 7.460 366,862 -0.21(-2.67%)
Dec 31, 2019 7.660 8.140 7.600 7.665 205,400 -0.08(-0.97%)
Dec 30, 2019 7.740 8.020 7.740 7.740 226,797 +0.06(+0.78%)
Dec 27, 2019 8.330 8.330 7.610 7.680 361,400 -0.60(-7.25%)
Dec 26, 2019 8.320 8.500 7.900 8.280 318,712 -0.12(-1.43%)
Dec 24, 2019 8.210 8.790 8.085 8.400 173,000 +0.29(+3.58%)
Dec 23, 2019 8.780 8.780 7.920 8.110 319,132 -0.61(-7.00%)
Dec 20, 2019 8.120 8.800 7.795 8.720 955,700 +0.53(+6.47%)
Dec 19, 2019 8.900 8.990 7.630 8.190 568,386 +7.72(+1642.55%)
Dec 18, 2019 0.4845 0.5271 0.4650 0.4700 3,851,881 -0.01(-2.08%)
Dec 17, 2019 0.4800 0.4900 0.4700 0.4800 1,027,109 -0.02(-4.17%)
Dec 16, 2019 0.5000 0.5180 0.4631 0.5009 1,887,692 +0.00(+0.18%)
Dec 13, 2019 0.4506 0.5000 0.4506 0.5000 3,175,900 +0.03(+6.68%)
Dec 12, 2019 0.4129 0.4800 0.4040 0.4687 3,210,317 +0.03(+6.52%)
Dec 11, 2019 0.4200 0.4500 0.4000 0.4400 3,764,524 -0.01(-2.22%)
Dec 10, 2019 0.5500 0.6300 0.4300 0.4500 17,157,534 +0.01(+1.58%)
Dec 09, 2019 0.4600 0.4780 0.4320 0.4430 4,338,271 -0.01(-3.19%)
Dec 06, 2019 0.3934 0.4600 0.3900 0.4576 2,375,000 +0.06(+16.41%)
Dec 05, 2019 0.4100 0.4349 0.3857 0.3931 1,079,679 -0.02(-4.12%)
Dec 04, 2019 0.4300 0.4500 0.4100 0.4100 1,527,978 -0.02(-4.52%)
Dec 03, 2019 0.4100 0.4474 0.4100 0.4294 884,163 -0.01(-1.94%)
Dec 02, 2019 0.4700 0.4700 0.4040 0.4379 1,427,109 -0.01(-2.84%)
Nov 29, 2019 0.4200 0.4625 0.4200 0.4507 2,070,500 +0.04(+8.86%)
Nov 27, 2019 0.3700 0.4265 0.3700 0.4140 1,935,100 +0.05(+12.78%)
Nov 26, 2019 0.3628 0.3845 0.3535 0.3671 1,347,958 +0.01(+1.97%)
Nov 25, 2019 0.3300 0.3800 0.3200 0.3600 1,357,805 +0.04(+11.63%)
Nov 22, 2019 0.3200 0.3250 0.3026 0.3225 1,782,700 +0.00(+0.75%)
Nov 21, 2019 0.3200 0.3350 0.3137 0.3201 1,170,383 -0.00(-0.74%)
Nov 20, 2019 0.3372 0.3570 0.3138 0.3225 1,774,081 -0.03(-9.49%)
Nov 19, 2019 0.3500 0.3638 0.3260 0.3563 1,892,190 +0.01(+1.86%)
Nov 18, 2019 0.3805 0.3899 0.3455 0.3498 1,819,998 -0.02(-6.40%)
Nov 15, 2019 0.3900 0.4091 0.3720 0.3737 1,780,000 -0.01(-3.06%)
Nov 14, 2019 0.3872 0.4150 0.3788 0.3855 2,343,197 +0.01(+1.77%)
Nov 13, 2019 0.3828 0.3945 0.3702 0.3788 697,132 -0.01(-2.37%)
Nov 12, 2019 0.4000 0.4167 0.3701 0.3880 2,354,850 -0.01(-3.00%)
Nov 11, 2019 0.4000 0.4100 0.3600 0.4000 2,175,489 +0.00(+0.73%)
Nov 08, 2019 0.3886 0.4008 0.3640 0.3971 1,258,900 +0.01(+3.68%)
Nov 07, 2019 0.4049 0.4181 0.3625 0.3830 1,458,671 -0.01(-1.79%)
Nov 06, 2019 0.4500 0.4600 0.3700 0.3900 1,802,572 -0.07(-15.03%)
Nov 05, 2019 0.4100 0.4591 0.4001 0.4590 5,583,901 +0.05(+11.95%)
Nov 04, 2019 0.3900 0.4100 0.3800 0.4100 1,340,435 +0.03(+7.13%)
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.