Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.8568 0.8750 0.8390 0.8548 344,300 -0.01(-0.60%)
Jun 27, 2019 0.8680 0.8900 0.8392 0.8600 416,645 -0.01(-1.16%)
Jun 26, 2019 0.8500 0.8878 0.8268 0.8701 709,983 +0.01(+0.59%)
Jun 25, 2019 0.8600 0.8800 0.8431 0.8650 1,020,145 +0.02(+2.32%)
Jun 24, 2019 0.8500 0.8500 0.8168 0.8454 1,785,538 +0.02(+2.18%)
Jun 21, 2019 0.8121 0.8274 0.8050 0.8274 1,983,600 +0.02(+1.88%)
Jun 20, 2019 0.7810 0.8152 0.7743 0.8121 2,163,599 +0.07(+9.76%)
Jun 19, 2019 0.7267 0.7400 0.7200 0.7399 650,876 +0.01(+1.36%)
Jun 18, 2019 0.7700 0.7785 0.7230 0.7300 745,522 -0.01(-1.35%)
Jun 17, 2019 0.7307 0.7495 0.7101 0.7400 538,632 +0.02(+2.79%)
Jun 14, 2019 0.7500 0.7550 0.7100 0.7199 509,400 -0.00(-0.29%)
Jun 13, 2019 0.7390 0.7499 0.7200 0.7220 478,850 -0.02(-2.43%)
Jun 12, 2019 0.7400 0.7450 0.7252 0.7400 467,228 +0.01(+1.07%)
Jun 11, 2019 0.7200 0.7599 0.7200 0.7322 209,508 +0.00(+0.33%)
Jun 10, 2019 0.7600 0.7638 0.7200 0.7298 458,927 -0.02(-2.04%)
Jun 07, 2019 0.7400 0.7700 0.7400 0.7450 328,400 +0.00(+0.20%)
Jun 06, 2019 0.7666 0.7766 0.7400 0.7435 216,027 -0.01(-1.41%)
Jun 05, 2019 0.8100 0.8103 0.7474 0.7541 486,057 -0.02(-2.10%)
Jun 04, 2019 0.7900 0.8061 0.7600 0.7703 391,998 -0.03(-3.19%)
Jun 03, 2019 0.8200 0.8250 0.7550 0.7957 1,393,211 +0.06(+7.89%)
May 31, 2019 0.6921 0.7420 0.6517 0.7375 1,486,600 +0.07(+9.76%)
May 30, 2019 0.6700 0.6744 0.6600 0.6719 375,099 +0.01(+1.77%)
May 29, 2019 0.6641 0.6774 0.6580 0.6602 202,263 -0.00(-0.18%)
May 28, 2019 0.6750 0.6758 0.6570 0.6614 252,557 -0.02(-2.36%)
May 24, 2019 0.6600 0.6859 0.6460 0.6774 367,200 +0.02(+2.64%)
May 23, 2019 0.7290 0.7290 0.6577 0.6600 1,253,812 -0.03(-4.35%)
May 22, 2019 0.7014 0.7018 0.6646 0.6900 582,970 -0.02(-2.67%)
May 21, 2019 0.7200 0.7371 0.7000 0.7089 253,635 -0.01(-1.40%)
May 20, 2019 0.7457 0.7457 0.6800 0.7190 759,282 -0.03(-3.58%)
May 17, 2019 0.7500 0.7671 0.7300 0.7457 414,500 -0.03(-4.47%)
May 16, 2019 0.7623 0.7890 0.7500 0.7806 627,333 -0.00(-0.09%)
May 15, 2019 0.7932 0.8159 0.7623 0.7813 265,867 -0.00(-0.53%)
May 14, 2019 0.8400 0.8494 0.7800 0.7855 255,192 -0.05(-5.57%)
May 13, 2019 0.7800 0.8400 0.7029 0.8318 1,506,072 +0.04(+5.54%)
May 10, 2019 0.8299 0.8472 0.7751 0.7881 629,500 -0.04(-4.90%)
May 09, 2019 0.8429 0.8700 0.8151 0.8287 566,099 -0.02(-2.87%)
May 08, 2019 0.9100 0.9100 0.8449 0.8532 373,065 -0.04(-4.88%)
May 07, 2019 0.8600 0.8970 0.8300 0.8970 571,184 +0.05(+5.73%)
May 06, 2019 0.8700 0.8789 0.8430 0.8484 221,871 -0.04(-4.30%)
May 03, 2019 0.8229 0.8900 0.8229 0.8865 312,300 +0.03(+3.24%)
May 02, 2019 0.8410 0.8600 0.8089 0.8587 575,677 +0.01(+1.61%)
May 01, 2019 0.8811 0.8811 0.8400 0.8451 398,918 -0.04(-4.09%)
Apr 30, 2019 0.8755 0.8970 0.8500 0.8811 1,226,399 +0.03(+2.99%)
Apr 29, 2019 0.8886 0.8915 0.8500 0.8555 474,884 -0.04(-4.81%)
Apr 26, 2019 0.8890 0.8988 0.8540 0.8987 610,100 +0.04(+4.44%)
Apr 25, 2019 0.8873 0.8873 0.8260 0.8605 838,546 -0.02(-1.74%)
Apr 24, 2019 0.8010 0.8934 0.8000 0.8757 630,238 +0.07(+8.18%)
Apr 23, 2019 0.8000 0.8263 0.7900 0.8095 574,752 -0.01(-1.05%)
Apr 22, 2019 0.8400 0.8560 0.8021 0.8181 450,648 -0.02(-2.32%)
Apr 18, 2019 0.8412 0.8576 0.8313 0.8375 317,500 -0.01(-1.16%)
Apr 17, 2019 0.8500 0.8773 0.8362 0.8473 391,616 -0.02(-2.61%)
Apr 16, 2019 0.8800 0.8856 0.8504 0.8700 487,683 +0.00(+0.42%)
Apr 15, 2019 0.8500 0.8909 0.8312 0.8664 804,802 -0.00(-0.31%)
Apr 12, 2019 0.9100 0.9152 0.8600 0.8691 747,700 -0.04(-4.41%)
Apr 11, 2019 0.9100 0.9200 0.9000 0.9092 546,844 -0.01(-1.00%)
Apr 10, 2019 0.9207 0.9800 0.9101 0.9184 931,230 -0.04(-3.71%)
Apr 09, 2019 0.9800 1.000 0.9357 0.9538 834,707 -0.01(-1.19%)
Apr 08, 2019 0.9002 0.9700 0.9001 0.9653 977,322 +0.05(+5.45%)
Apr 05, 2019 0.9200 0.9200 0.8930 0.9154 627,100 -0.00(-0.50%)
Apr 04, 2019 0.9300 0.9400 0.9080 0.9200 752,056 +0.01(+0.86%)
Apr 03, 2019 0.9350 0.9700 0.9097 0.9122 537,508 -0.04(-4.48%)
Apr 02, 2019 0.9050 0.9613 0.9050 0.9550 530,419 +0.04(+4.27%)
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.