Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.080 2.080 1.800 1.800 6,800 -0.11(-5.76%)
May 28, 2020 2.280 2.280 1.910 1.910 25,032 -0.29(-13.18%)
May 27, 2020 2.100 2.250 2.070 2.200 16,544 +0.14(+6.64%)
May 26, 2020 2.290 2.460 2.020 2.063 31,476 -0.18(-7.90%)
May 22, 2020 2.090 2.240 2.080 2.240 1,300 +0.01(+0.45%)
May 21, 2020 2.210 2.290 2.115 2.230 24,607 +0.07(+3.24%)
May 20, 2020 2.170 2.170 2.065 2.160 4,591 -0.08(-3.57%)
May 19, 2020 2.100 2.250 2.060 2.240 1,632 +0.13(+6.16%)
May 18, 2020 2.100 2.110 2.100 2.110 823 +0.02(+0.96%)
May 15, 2020 1.971 2.090 1.914 2.090 7,000 +0.06(+2.96%)
May 14, 2020 1.980 2.080 1.890 2.030 10,527 +0.03(+1.50%)
May 13, 2020 1.990 2.100 1.990 2.000 2,417 -0.03(-1.48%)
May 12, 2020 2.080 2.100 1.860 2.030 16,568 +0.02(+1.00%)
May 11, 2020 2.070 2.200 2.010 2.010 16,215 -0.22(-9.87%)
May 08, 2020 2.010 2.250 2.010 2.230 7,800 +0.15(+7.21%)
May 07, 2020 2.020 2.110 1.940 2.080 6,508 +0.27(+14.92%)
May 06, 2020 1.880 1.960 1.810 1.810 7,555 +0.01(+0.56%)
May 05, 2020 1.910 2.000 1.800 1.800 87,927 -0.11(-5.76%)
May 04, 2020 2.010 2.080 1.910 1.910 26,229 -0.19(-8.83%)
May 01, 2020 2.150 2.160 2.010 2.095 3,100 -0.21(-9.31%)
Apr 30, 2020 2.180 2.310 2.150 2.310 10,728 -0.04(-1.70%)
Apr 29, 2020 1.960 2.540 1.919 2.350 22,719 +0.40(+20.51%)
Apr 28, 2020 2.250 2.250 1.820 1.950 2,921 -0.12(-5.80%)
Apr 27, 2020 2.150 2.150 2.000 2.070 8,125 +0.00(+0.00%)
Apr 24, 2020 2.220 2.240 2.070 2.070 4,100 -0.07(-3.30%)
Apr 23, 2020 2.150 2.250 2.128 2.141 11,293 +0.08(+3.86%)
Apr 22, 2020 1.950 2.299 1.950 2.061 12,176 +0.11(+5.70%)
Apr 21, 2020 2.150 2.400 1.910 1.950 12,485 -0.25(-11.36%)
Apr 20, 2020 2.065 2.250 2.065 2.200 9,222 -0.04(-1.79%)
Apr 17, 2020 2.100 2.240 2.030 2.240 16,700 +0.04(+1.82%)
Apr 16, 2020 2.300 2.410 2.200 2.200 26,544 -0.23(-9.47%)
Apr 15, 2020 2.250 2.450 2.250 2.430 10,478 +0.20(+8.97%)
Apr 14, 2020 2.264 2.540 2.218 2.230 27,204 -0.15(-6.30%)
Apr 13, 2020 2.390 2.400 2.200 2.380 6,634 +0.21(+9.68%)
Apr 09, 2020 2.150 2.334 2.140 2.170 3,100 -0.13(-5.65%)
Apr 08, 2020 2.140 2.300 2.140 2.300 8,080 +0.11(+5.02%)
Apr 07, 2020 2.390 2.700 2.190 2.190 12,378 -0.31(-12.40%)
Apr 06, 2020 2.450 2.500 2.010 2.500 28,978 +0.32(+14.68%)
Apr 03, 2020 1.900 2.500 1.780 2.180 46,300 +0.25(+12.95%)
Apr 02, 2020 2.270 2.270 1.800 1.930 9,880 +0.18(+10.29%)
Apr 01, 2020 2.030 2.030 1.750 1.750 793 -0.17(-8.85%)
Mar 31, 2020 2.090 2.150 1.920 1.920 2,269 -0.19(-9.00%)
Mar 30, 2020 1.730 2.110 1.730 2.110 10,245 +0.07(+3.21%)
Mar 27, 2020 2.010 2.044 2.010 2.044 400 -0.13(-5.79%)
Mar 26, 2020 2.060 2.170 2.060 2.170 5,580 +0.15(+7.43%)
Mar 25, 2020 1.758 2.020 1.722 2.020 3,610 +0.10(+5.21%)
Mar 24, 2020 1.800 2.110 1.710 1.920 7,428 -0.07(-3.52%)
Mar 23, 2020 2.140 2.540 1.883 1.990 3,437 -0.16(-7.57%)
Mar 20, 2020 2.490 2.490 1.820 2.153 11,400 -0.25(-10.30%)
Mar 19, 2020 1.640 2.740 1.240 2.400 56,630 +0.85(+54.84%)
Mar 18, 2020 1.590 1.670 1.550 1.550 7,247 +0.06(+4.03%)
Mar 17, 2020 1.300 1.530 1.300 1.490 8,072 +0.22(+17.32%)
Mar 16, 2020 1.530 1.870 1.270 1.270 8,879 -0.49(-27.84%)
Mar 13, 2020 1.540 1.860 1.515 1.760 1,500 +0.10(+6.02%)
Mar 12, 2020 1.930 2.010 1.650 1.660 11,971 -0.49(-22.79%)
Mar 11, 2020 2.150 2.150 2.150 150 +0.00(+0.00%)
Mar 10, 2020 2.260 2.302 2.110 2.150 9,316 -0.18(-7.53%)
Mar 09, 2020 2.250 2.439 2.110 2.325 15,179 -0.19(-7.74%)
Mar 06, 2020 2.540 2.580 2.520 2.520 1,700 -0.03(-1.18%)
Mar 05, 2020 2.540 2.570 2.540 2.550 1,691 -0.06(-2.30%)
Mar 04, 2020 2.590 2.610 2.570 2.610 3,513 +0.08(+3.16%)
Mar 03, 2020 2.530 2.590 2.520 2.530 25,110 -0.01(-0.39%)
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.