Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.870 5.090 4.810 5.050 15,065,400 +0.10(+2.02%)
May 28, 2020 5.060 5.160 4.700 4.950 21,047,872 -0.22(-4.26%)
May 27, 2020 5.280 5.430 4.950 5.170 27,677,724 -0.10(-1.90%)
May 26, 2020 5.910 5.990 5.150 5.270 58,936,864 +0.20(+3.94%)
May 22, 2020 5.080 5.350 4.670 5.070 48,302,700 +0.04(+0.80%)
May 21, 2020 5.510 5.510 5.000 5.030 33,554,872 -0.67(-11.75%)
May 20, 2020 5.030 5.800 4.550 5.700 97,546,784 +0.28(+5.17%)
May 19, 2020 6.730 6.820 4.890 5.420 113,339,912 -1.08(-16.62%)
May 18, 2020 9.980 10.00 6.080 6.500 303,121,504 -0.26(-3.85%)
May 15, 2020 4.410 9.000 3.830 6.760 507,617,312 +4.14(+158.02%)
May 14, 2020 2.700 2.770 2.560 2.620 4,836,413 -0.15(-5.42%)
May 13, 2020 2.930 3.050 2.640 2.770 9,801,197 -0.07(-2.46%)
May 12, 2020 2.870 3.250 2.800 2.840 10,110,924 +0.04(+1.43%)
May 11, 2020 2.710 2.920 2.570 2.800 7,320,117 +0.20(+7.69%)
May 08, 2020 2.630 2.680 2.520 2.600 7,937,500 +0.19(+7.88%)
May 07, 2020 2.500 2.530 2.350 2.410 2,543,595 -0.06(-2.43%)
May 06, 2020 2.450 2.550 2.420 2.470 5,695,640 +0.05(+2.07%)
May 05, 2020 2.410 2.530 2.400 2.420 3,296,174 +0.04(+1.68%)
May 04, 2020 2.280 2.390 2.230 2.380 2,384,654 +0.07(+3.03%)
May 01, 2020 2.250 2.350 2.180 2.310 2,973,700 +0.04(+1.76%)
Apr 30, 2020 2.470 2.510 2.250 2.270 4,837,603 -0.21(-8.47%)
Apr 29, 2020 2.400 2.500 2.370 2.480 2,926,824 +0.11(+4.64%)
Apr 28, 2020 2.490 2.530 2.340 2.370 5,008,359 -0.19(-7.42%)
Apr 27, 2020 2.620 2.660 2.440 2.560 4,229,434 -0.01(-0.39%)
Apr 24, 2020 2.350 2.670 2.324 2.570 11,309,100 +0.29(+12.72%)
Apr 23, 2020 2.330 2.390 2.270 2.280 3,140,622 -0.06(-2.56%)
Apr 22, 2020 2.300 2.390 2.250 2.340 3,179,173 +0.06(+2.63%)
Apr 21, 2020 2.350 2.400 2.210 2.280 5,012,785 -0.10(-4.20%)
Apr 20, 2020 2.440 2.600 2.350 2.380 5,081,117 -0.13(-5.18%)
Apr 17, 2020 2.750 2.790 2.481 2.510 4,800,400 -0.15(-5.64%)
Apr 16, 2020 2.580 2.750 2.520 2.660 3,323,948 +0.09(+3.50%)
Apr 15, 2020 2.760 2.790 2.540 2.570 4,911,164 -0.23(-8.21%)
Apr 14, 2020 2.700 2.970 2.670 2.800 10,077,691 +0.15(+5.66%)
Apr 13, 2020 2.550 2.680 2.490 2.650 4,282,159 +0.12(+4.74%)
Apr 09, 2020 2.500 2.550 2.430 2.530 3,273,500 +0.08(+3.27%)
Apr 08, 2020 2.520 2.610 2.420 2.450 3,667,648 -0.07(-2.78%)
Apr 07, 2020 2.610 2.740 2.440 2.520 5,745,070 -0.09(-3.45%)
Apr 06, 2020 2.490 2.690 2.270 2.610 12,551,148 +0.13(+5.24%)
Apr 03, 2020 1.970 2.680 1.970 2.480 27,878,300 +0.46(+22.77%)
Apr 02, 2020 1.760 2.210 1.700 2.020 15,110,677 +0.29(+16.76%)
Apr 01, 2020 1.810 1.840 1.700 1.730 6,481,900 -0.11(-5.98%)
Mar 31, 2020 1.900 2.010 1.800 1.840 11,713,409 -0.01(-0.54%)
Mar 30, 2020 1.930 1.940 1.790 1.850 5,216,516 +0.04(+2.21%)
Mar 27, 2020 1.870 1.890 1.750 1.810 5,611,500 -0.06(-3.21%)
Mar 26, 2020 2.010 2.060 1.820 1.870 8,471,023 -0.12(-6.03%)
Mar 25, 2020 2.050 2.140 1.890 1.990 8,769,554 -0.08(-3.86%)
Mar 24, 2020 2.100 2.200 2.050 2.070 6,094,264 +0.02(+0.98%)
Mar 23, 2020 2.010 2.170 1.830 2.050 6,491,861 +0.00(+0.00%)
Mar 20, 2020 2.190 2.320 1.927 2.050 19,196,800 +0.26(+14.53%)
Mar 19, 2020 1.600 1.800 1.550 1.790 4,128,741 +0.22(+14.01%)
Mar 18, 2020 1.720 1.770 1.550 1.570 5,664,200 -0.20(-11.30%)
Mar 17, 2020 1.680 1.900 1.640 1.770 5,878,793 +0.10(+5.99%)
Mar 16, 2020 1.690 1.980 1.590 1.670 6,702,916 -0.05(-2.91%)
Mar 13, 2020 2.000 2.010 1.680 1.720 6,673,000 -0.13(-7.03%)
Mar 12, 2020 1.680 1.950 1.650 1.850 5,901,062 +0.00(+0.00%)
Mar 11, 2020 2.050 2.069 1.780 1.850 6,594,823 -0.20(-9.76%)
Mar 10, 2020 2.200 2.230 2.020 2.050 4,902,336 -0.09(-4.21%)
Mar 09, 2020 2.050 2.180 1.950 2.140 8,800,703 -0.07(-3.17%)
Mar 06, 2020 2.480 2.480 2.133 2.210 12,477,800 -0.11(-4.74%)
Mar 05, 2020 2.120 2.430 2.070 2.320 15,475,614 +0.18(+8.41%)
Mar 04, 2020 2.160 2.225 2.100 2.140 8,695,841 +0.04(+1.90%)
Mar 03, 2020 2.230 2.250 2.060 2.100 8,888,860 -0.11(-4.98%)
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.