Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 0.7030 0.7120 0.6851 0.6949 917,153 -0.01(-0.93%)
May 27, 2021 0.6835 0.7030 0.6770 0.7014 1,161,599 +0.02(+3.61%)
May 26, 2021 0.6672 0.6916 0.6623 0.6770 1,012,981 +0.01(+1.46%)
May 25, 2021 0.6770 0.6835 0.6607 0.6672 1,049,457 -0.01(-1.20%)
May 24, 2021 0.6933 0.6999 0.6619 0.6754 991,296 -0.02(-2.35%)
May 21, 2021 0.7112 0.7144 0.6884 0.6916 1,143,681 -0.01(-1.39%)
May 20, 2021 0.6916 0.7014 0.6770 0.7014 976,856 +0.01(+1.41%)
May 19, 2021 0.7030 0.7022 0.6689 0.6916 1,796,517 -0.01(-1.85%)
May 18, 2021 0.6835 0.7274 0.6835 0.7047 1,194,806 +0.03(+3.84%)
May 17, 2021 0.6754 0.6965 0.6705 0.6786 1,251,406 -0.00(-0.24%)
May 14, 2021 0.6949 0.6949 0.6737 0.6803 1,799,159 -0.01(-1.88%)
May 13, 2021 0.7095 0.7177 0.6868 0.6933 993,619 -0.01(-1.39%)
May 12, 2021 0.7274 0.7274 0.6982 0.7030 1,137,493 -0.01(-1.59%)
May 11, 2021 0.7193 0.7356 0.7095 0.7144 1,299,476 -0.02(-2.66%)
May 10, 2021 0.7323 0.7372 0.7209 0.7340 1,587,778 +0.00(+0.00%)
May 07, 2021 0.7388 0.7453 0.7209 0.7340 2,024,642 -0.00(-0.44%)
May 06, 2021 0.7502 0.7502 0.7209 0.7372 1,921,115 -0.02(-2.37%)
May 05, 2021 0.7730 0.7909 0.7502 0.7551 1,401,505 -0.01(-1.69%)
May 04, 2021 0.8121 0.8121 0.7665 0.7681 1,481,915 -0.04(-5.41%)
May 03, 2021 0.8267 0.8300 0.8056 0.8121 1,245,187 -0.01(-0.99%)
Apr 30, 2021 0.8332 0.8430 0.8023 0.8202 2,274,189 -0.03(-3.08%)
Apr 29, 2021 0.8462 0.8902 0.8251 0.8462 2,420,681 +0.01(+1.36%)
Apr 28, 2021 0.8202 0.8544 0.8137 0.8349 2,575,425 +0.03(+3.64%)
Apr 27, 2021 0.8267 0.8349 0.7974 0.8056 1,294,911 -0.01(-1.79%)
Apr 26, 2021 0.8349 0.8430 0.8088 0.8202 2,464,425 -0.01(-1.37%)
Apr 23, 2021 0.7958 0.8414 0.7950 0.8316 3,119,098 +0.05(+5.80%)
Apr 22, 2021 0.8283 0.8316 0.7698 0.7860 5,484,795 -0.02(-3.01%)
Apr 21, 2021 0.7388 0.8332 0.7372 0.8104 5,212,624 +0.07(+9.45%)
Apr 20, 2021 0.7405 0.7681 0.7323 0.7405 1,681,879 +0.00(+0.00%)
Apr 19, 2021 0.7665 0.7779 0.7307 0.7405 1,476,840 -0.03(-4.01%)
Apr 16, 2021 0.7860 0.7877 0.7502 0.7714 1,474,136 -0.01(-1.46%)
Apr 15, 2021 0.8218 0.8218 0.7795 0.7828 1,652,507 -0.03(-3.80%)
Apr 14, 2021 0.8153 0.8462 0.8104 0.8137 1,079,173 +0.00(+0.00%)
Apr 13, 2021 0.8202 0.8267 0.7991 0.8137 2,195,480 -0.01(-0.99%)
Apr 12, 2021 0.8267 0.8381 0.8153 0.8218 1,209,461 -0.01(-1.17%)
Apr 09, 2021 0.8381 0.8511 0.8218 0.8316 1,394,868 -0.01(-1.16%)
Apr 08, 2021 0.8267 0.8414 0.8113 0.8414 1,435,842 +0.02(+2.17%)
Apr 07, 2021 0.8186 0.8430 0.8137 0.8235 1,606,741 -0.00(-0.39%)
Apr 06, 2021 0.8430 0.8528 0.8251 0.8267 953,131 -0.02(-2.12%)
Apr 05, 2021 0.8723 0.8723 0.8202 0.8446 1,072,168 -0.02(-2.63%)
Apr 01, 2021 0.8316 0.8690 0.8170 0.8674 1,593,345 +0.05(+5.75%)
Mar 31, 2021 0.8039 0.8300 0.8039 0.8202 1,184,716 +0.02(+2.23%)
Mar 30, 2021 0.8023 0.8186 0.7779 0.8023 1,589,191 -0.00(-0.20%)
Mar 29, 2021 0.8349 0.8349 0.7991 0.8039 1,650,381 -0.03(-4.08%)
Mar 26, 2021 0.8544 0.8544 0.8251 0.8381 900,212 -0.01(-1.72%)
Mar 25, 2021 0.8251 0.8593 0.8153 0.8528 2,541,985 -0.00(-0.19%)
Mar 24, 2021 0.8837 0.8918 0.8316 0.8544 2,133,350 -0.02(-2.78%)
Mar 23, 2021 0.9292 0.9292 0.8560 0.8788 2,985,854 -0.04(-4.76%)
Mar 22, 2021 0.9244 0.9504 0.9179 0.9227 1,714,293 -0.00(-0.53%)
Mar 19, 2021 0.9569 0.9813 0.9276 0.9276 9,802,793 -0.02(-2.23%)
Mar 18, 2021 0.9895 1.002 0.9390 0.9488 2,304,329 -0.05(-4.74%)
Mar 17, 2021 0.9667 1.004 0.9325 0.9960 1,904,856 +0.00(+0.33%)
Mar 16, 2021 0.9699 0.9976 0.9585 0.9927 1,256,543 +0.02(+2.35%)
Mar 15, 2021 0.9976 0.9976 0.9439 0.9699 1,709,033 -0.03(-3.09%)
Mar 12, 2021 0.9976 1.011 0.9602 1.001 1,214,826 -0.01(-0.65%)
Mar 11, 2021 0.9911 1.015 0.9732 1.007 1,438,330 +0.03(+3.51%)
Mar 10, 2021 1.006 1.011 0.9545 0.9732 1,790,710 -0.02(-1.81%)
Mar 09, 2021 0.9292 0.9992 0.9292 0.9911 2,112,003 +0.05(+5.18%)
Mar 08, 2021 0.9276 0.9732 0.9113 0.9423 2,086,606 +0.02(+1.76%)
Mar 05, 2021 0.9764 0.9797 0.8739 0.9260 2,685,890 -0.03(-3.40%)
Mar 04, 2021 1.007 1.042 0.9162 0.9585 4,814,453 -0.06(-5.91%)
Mar 03, 2021 1.006 1.046 1.002 1.019 2,007,511 +0.02(+2.29%)
Mar 02, 2021 1.019 1.025 0.9862 0.9960 1,356,678 -0.02(-1.77%)
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.