Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 1.644 1.698 1.590 1.671 6,223,101 +0.04(+2.76%)
Sep 29, 2020 1.689 1.716 1.554 1.626 5,267,276 -0.08(-4.74%)
Sep 28, 2020 1.635 1.716 1.626 1.707 1,829,151 +0.12(+7.30%)
Sep 25, 2020 1.617 1.626 1.555 1.591 1,293,720 -0.04(-2.73%)
Sep 24, 2020 1.573 1.680 1.537 1.635 1,990,364 +0.05(+3.39%)
Sep 23, 2020 1.689 1.689 1.573 1.582 1,929,449 -0.06(-3.80%)
Sep 22, 2020 1.662 1.725 1.635 1.644 1,357,619 -0.02(-1.08%)
Sep 21, 2020 1.752 1.760 1.635 1.662 1,429,739 -0.14(-7.92%)
Sep 18, 2020 1.832 1.868 1.783 1.805 1,073,493 -0.04(-1.94%)
Sep 17, 2020 1.805 1.868 1.734 1.841 1,228,402 +0.02(+0.98%)
Sep 16, 2020 1.752 1.881 1.707 1.823 1,474,127 +0.11(+6.25%)
Sep 15, 2020 1.698 1.768 1.680 1.716 1,767,233 +0.02(+1.05%)
Sep 14, 2020 1.716 1.778 1.617 1.698 1,716,402 -0.01(-0.52%)
Sep 11, 2020 1.743 1.805 1.689 1.707 1,544,049 -0.04(-2.05%)
Sep 10, 2020 1.912 1.921 1.743 1.743 3,383,443 -0.18(-9.30%)
Sep 09, 2020 1.957 2.001 1.917 1.921 1,238,199 -0.04(-1.83%)
Sep 08, 2020 2.100 2.109 1.930 1.957 1,777,247 -0.21(-9.50%)
Sep 04, 2020 2.216 2.234 2.109 2.163 1,013,624 -0.04(-1.63%)
Sep 03, 2020 2.225 2.267 2.180 2.198 1,681,112 -0.06(-2.77%)
Sep 02, 2020 2.431 2.431 2.216 2.261 1,766,553 -0.17(-6.99%)
Sep 01, 2020 2.368 2.449 2.314 2.431 837,815 +0.06(+2.64%)
Aug 31, 2020 2.493 2.502 2.355 2.368 678,856 -0.13(-5.02%)
Aug 28, 2020 2.449 2.516 2.426 2.493 506,029 +0.06(+2.57%)
Aug 27, 2020 2.493 2.529 2.413 2.431 1,010,745 -0.04(-1.80%)
Aug 26, 2020 2.591 2.600 2.448 2.475 745,653 -0.12(-4.47%)
Aug 25, 2020 2.564 2.635 2.546 2.591 707,938 +0.04(+1.39%)
Aug 24, 2020 2.484 2.582 2.422 2.555 1,034,983 +0.12(+4.74%)
Aug 21, 2020 2.538 2.538 2.440 2.440 730,947 -0.12(-4.86%)
Aug 20, 2020 2.627 2.635 2.538 2.564 834,519 -0.11(-4.00%)
Aug 19, 2020 2.724 2.760 2.671 2.671 706,909 -0.07(-2.60%)
Aug 18, 2020 2.751 2.822 2.724 2.742 479,513 -0.04(-1.28%)
Aug 17, 2020 2.733 2.796 2.703 2.778 713,717 -0.03(-0.95%)
Aug 14, 2020 2.698 2.814 2.680 2.805 717,919 +0.06(+2.27%)
Aug 13, 2020 2.760 2.769 2.662 2.742 621,080 +0.00(+0.00%)
Aug 12, 2020 2.671 2.800 2.671 2.742 911,193 +0.11(+4.05%)
Aug 11, 2020 2.796 2.840 2.618 2.635 1,315,755 -0.08(-2.95%)
Aug 10, 2020 2.671 2.800 2.635 2.716 940,303 +0.06(+2.35%)
Aug 07, 2020 2.493 2.698 2.457 2.653 1,495,365 +0.04(+1.71%)
Aug 06, 2020 2.582 2.618 2.511 2.609 1,255,462 +0.01(+0.34%)
Aug 05, 2020 2.457 2.604 2.457 2.600 1,660,443 +0.20(+8.15%)
Aug 04, 2020 2.217 2.413 2.217 2.404 1,159,248 +0.17(+7.57%)
Aug 03, 2020 2.217 2.270 2.155 2.235 606,536 +0.03(+1.21%)
Jul 31, 2020 2.199 2.208 2.159 2.208 755,881 +0.02(+0.81%)
Jul 30, 2020 2.226 2.253 2.155 2.190 764,778 -0.11(-4.65%)
Jul 29, 2020 2.226 2.297 2.226 2.297 559,008 +0.05(+2.38%)
Jul 28, 2020 2.217 2.346 2.217 2.244 748,440 -0.11(-4.53%)
Jul 27, 2020 2.394 2.412 2.306 2.350 645,777 -0.06(-2.57%)
Jul 24, 2020 2.359 2.412 2.324 2.412 766,774 +0.06(+2.64%)
Jul 23, 2020 2.394 2.412 2.324 2.350 813,981 -0.06(-2.57%)
Jul 22, 2020 2.377 2.430 2.297 2.412 902,014 +0.00(+0.00%)
Jul 21, 2020 2.235 2.430 2.226 2.412 1,256,323 +0.22(+10.12%)
Jul 20, 2020 2.244 2.275 2.146 2.190 949,301 -0.05(-2.37%)
Jul 17, 2020 2.279 2.315 2.224 2.244 709,153 -0.04(-1.94%)
Jul 16, 2020 2.341 2.359 2.253 2.288 891,553 -0.05(-2.27%)
Jul 15, 2020 2.306 2.359 2.261 2.341 1,054,171 +0.09(+3.94%)
Jul 14, 2020 2.120 2.261 2.084 2.253 1,035,201 +0.11(+4.96%)
Jul 13, 2020 2.190 2.230 2.111 2.146 1,334,699 -0.02(-0.82%)
Jul 10, 2020 1.969 2.182 1.969 2.164 1,314,454 +0.19(+9.42%)
Jul 09, 2020 2.040 2.100 1.978 1.978 2,242,343 -0.05(-2.62%)
Jul 08, 2020 2.093 2.120 1.995 2.031 2,340,224 -0.05(-2.55%)
Jul 07, 2020 2.199 2.226 2.075 2.084 1,992,028 -0.17(-7.48%)
Jul 06, 2020 2.598 2.616 2.239 2.253 3,743,012 -0.33(-12.71%)
Jul 02, 2020 2.527 2.621 2.439 2.581 1,428,906 +0.17(+6.99%)
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.