Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.120 4.140 3.860 3.960 2,529,038 -0.18(-4.35%)
Aug 28, 2020 4.170 4.280 3.925 4.140 5,336,500 +0.34(+8.95%)
Aug 27, 2020 3.300 4.200 3.300 3.800 8,983,467 +0.48(+14.46%)
Aug 26, 2020 3.900 4.040 3.250 3.320 7,678,627 -0.70(-17.41%)
Aug 25, 2020 4.080 4.260 3.960 4.020 2,990,170 -0.09(-2.19%)
Aug 24, 2020 4.160 4.440 3.700 4.110 5,686,046 +0.01(+0.24%)
Aug 21, 2020 4.870 4.980 4.090 4.100 7,461,200 -0.79(-16.16%)
Aug 20, 2020 4.710 5.130 4.430 4.890 8,048,643 +0.24(+5.16%)
Aug 19, 2020 5.060 5.290 4.620 4.650 8,823,724 -0.41(-8.10%)
Aug 18, 2020 4.530 5.330 4.510 5.060 15,589,537 +0.60(+13.45%)
Aug 17, 2020 3.570 4.590 3.500 4.460 9,790,846 +1.04(+30.41%)
Aug 14, 2020 3.440 3.660 3.300 3.420 4,507,100 -0.35(-9.28%)
Aug 13, 2020 3.760 4.050 3.400 3.770 9,190,027 -0.29(-7.14%)
Aug 12, 2020 4.100 4.420 3.750 4.060 25,364,816 +0.56(+16.00%)
Aug 11, 2020 3.400 4.130 3.180 3.500 22,579,191 +0.26(+8.02%)
Aug 10, 2020 2.740 3.300 2.690 3.240 6,342,804 +0.55(+20.45%)
Aug 07, 2020 2.640 2.950 2.510 2.690 4,490,000 -0.08(-2.89%)
Aug 06, 2020 2.470 3.120 2.300 2.770 10,677,608 +0.24(+9.49%)
Aug 05, 2020 1.930 2.530 1.910 2.530 8,608,192 +0.63(+33.16%)
Aug 04, 2020 1.910 2.050 1.840 1.900 4,166,654 -0.23(-10.80%)
Aug 03, 2020 2.380 2.410 1.860 2.130 7,723,397 -0.22(-9.36%)
Jul 31, 2020 2.750 2.780 2.110 2.350 10,715,300 +0.00(+0.00%)
Jul 30, 2020 1.910 2.750 1.890 2.350 19,744,422 +0.60(+34.29%)
Jul 29, 2020 1.490 1.830 1.420 1.750 7,760,667 +0.35(+25.00%)
Jul 28, 2020 1.310 1.430 1.300 1.400 2,401,687 +0.12(+9.37%)
Jul 27, 2020 1.060 1.510 1.010 1.280 7,424,938 +0.22(+20.75%)
Jul 24, 2020 1.110 1.120 1.010 1.060 1,201,800 -0.06(-5.36%)
Jul 23, 2020 0.9900 1.140 0.9900 1.120 1,655,078 +0.13(+13.13%)
Jul 22, 2020 0.9100 1.090 0.8800 0.9900 2,826,224 +0.09(+10.00%)
Jul 21, 2020 0.8600 0.9400 0.8400 0.9000 1,092,438 +0.07(+8.16%)
Jul 20, 2020 0.8000 0.8700 0.7900 0.8321 1,130,832 +0.03(+4.33%)
Jul 17, 2020 0.7800 0.8149 0.7613 0.7976 530,600 +0.04(+4.93%)
Jul 16, 2020 0.7500 0.7800 0.7400 0.7601 441,694 +0.00(+0.01%)
Jul 15, 2020 0.7500 0.7700 0.7300 0.7600 375,773 +0.01(+1.70%)
Jul 14, 2020 0.7503 0.7648 0.7203 0.7473 176,479 +0.02(+3.20%)
Jul 13, 2020 0.7770 0.7770 0.7220 0.7241 312,848 -0.03(-3.45%)
Jul 10, 2020 0.7500 0.7592 0.7329 0.7500 272,500 +0.02(+2.04%)
Jul 09, 2020 0.7440 0.7643 0.7201 0.7350 257,738 +0.01(+0.68%)
Jul 08, 2020 0.7361 0.7550 0.7150 0.7300 220,067 -0.01(-0.69%)
Jul 07, 2020 0.7301 0.7621 0.7250 0.7351 255,476 -0.00(-0.57%)
Jul 06, 2020 0.8200 0.8250 0.7300 0.7393 688,042 -0.04(-4.58%)
Jul 02, 2020 0.7499 0.8000 0.7300 0.7748 439,800 +0.03(+4.70%)
Jul 01, 2020 0.7100 0.7500 0.7100 0.7400 517,316 +0.03(+4.24%)
Jun 30, 2020 0.6890 0.7200 0.6603 0.7099 539,390 +0.05(+8.28%)
Jun 29, 2020 0.6500 0.6791 0.6400 0.6556 266,988 +0.01(+0.91%)
Jun 26, 2020 0.6900 0.7000 0.6497 0.6497 509,300 -0.05(-7.19%)
Jun 25, 2020 0.6500 0.7200 0.6500 0.7000 235,171 +0.00(+0.03%)
Jun 24, 2020 0.7126 0.7199 0.6671 0.6998 260,987 -0.01(-1.45%)
Jun 23, 2020 0.7096 0.7450 0.7096 0.7101 274,148 -0.01(-1.81%)
Jun 22, 2020 0.7600 0.7800 0.7020 0.7232 675,310 -0.06(-7.73%)
Jun 19, 2020 0.7700 0.8000 0.7500 0.7838 538,800 +0.03(+4.51%)
Jun 18, 2020 0.7800 0.8000 0.7500 0.7500 314,362 -0.03(-3.85%)
Jun 17, 2020 0.8400 0.8400 0.7600 0.7800 462,993 -0.03(-4.15%)
Jun 16, 2020 0.8200 0.8545 0.7803 0.8138 767,469 +0.01(+1.72%)
Jun 15, 2020 0.7600 0.8000 0.7500 0.8000 636,777 -0.03(-3.50%)
Jun 12, 2020 0.7300 0.8500 0.7300 0.8290 1,026,200 +0.15(+21.91%)
Jun 11, 2020 0.7700 0.8000 0.6500 0.6800 1,448,300 -0.12(-15.00%)
Jun 10, 2020 0.8300 0.8600 0.7900 0.8000 715,710 +0.01(+1.27%)
Jun 09, 2020 0.8400 0.8500 0.7800 0.7900 1,064,711 -0.04(-4.82%)
Jun 08, 2020 0.8500 0.8800 0.8100 0.8300 1,353,909 +0.02(+2.47%)
Jun 05, 2020 0.8100 0.9300 0.8000 0.8100 2,240,900 -0.02(-2.41%)
Jun 04, 2020 0.8400 0.9000 0.7800 0.8300 2,646,685 -0.09(-9.78%)
Jun 03, 2020 0.6200 0.9700 0.6100 0.9200 6,937,966 +0.29(+46.05%)
Jun 02, 2020 0.6400 0.6500 0.5900 0.6299 544,433 -0.01(-1.13%)
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.