Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.920 7.950 7.220 7.310 7,253,786 -0.55(-7.00%)
Sep 29, 2020 6.680 8.000 6.650 7.860 10,718,183 +1.23(+18.55%)
Sep 28, 2020 6.750 6.920 6.410 6.630 5,107,620 +0.07(+1.07%)
Sep 25, 2020 6.920 7.200 6.540 6.560 6,198,200 -0.07(-1.06%)
Sep 24, 2020 7.210 7.390 6.450 6.630 8,115,170 -0.72(-9.80%)
Sep 23, 2020 7.860 8.140 7.280 7.350 8,538,017 -0.65(-8.13%)
Sep 22, 2020 8.100 8.470 7.590 8.000 12,790,710 +0.33(+4.30%)
Sep 21, 2020 6.980 7.840 6.550 7.670 10,023,747 +0.57(+8.03%)
Sep 18, 2020 6.150 7.240 6.130 7.100 16,285,000 +1.00(+16.39%)
Sep 17, 2020 5.850 6.230 5.510 6.100 6,125,539 +0.03(+0.49%)
Sep 16, 2020 5.250 6.290 5.160 6.070 26,405,599 +1.27(+26.46%)
Sep 15, 2020 5.000 5.140 4.760 4.800 3,196,440 -0.20(-4.00%)
Sep 14, 2020 4.920 5.050 4.780 5.000 3,884,092 +0.37(+7.99%)
Sep 11, 2020 4.690 5.090 4.470 4.630 6,115,200 +0.05(+1.09%)
Sep 10, 2020 4.700 4.830 4.380 4.580 3,289,454 -0.04(-0.87%)
Sep 09, 2020 4.180 4.900 4.180 4.620 9,265,033 +0.47(+11.33%)
Sep 08, 2020 4.010 4.370 3.980 4.150 2,198,612 -0.07(-1.66%)
Sep 04, 2020 4.070 4.252 3.755 4.220 2,708,800 +0.19(+4.71%)
Sep 03, 2020 4.370 4.450 3.800 4.030 3,620,184 -0.49(-10.84%)
Sep 02, 2020 4.400 4.680 4.350 4.520 4,385,323 +0.14(+3.20%)
Sep 01, 2020 4.050 4.460 3.990 4.380 4,764,750 +0.42(+10.61%)
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%)
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.