Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1.250 1.290 1.220 1.220 2,036,700 -0.07(-5.43%)
May 30, 2019 1.270 1.290 1.200 1.290 2,203,554 +0.01(+0.78%)
May 29, 2019 1.230 1.300 1.200 1.280 6,430,346 -0.10(-7.25%)
May 28, 2019 1.580 1.620 1.360 1.380 24,159,732 +0.14(+11.29%)
May 24, 2019 1.210 1.480 1.160 1.240 11,535,700 +0.11(+9.73%)
May 23, 2019 1.200 1.240 1.080 1.130 5,187,885 -0.17(-13.08%)
May 22, 2019 1.360 1.490 1.290 1.300 8,286,547 -0.20(-13.33%)
May 21, 2019 2.000 2.110 1.480 1.500 56,998,144 -0.10(-6.25%)
May 20, 2019 1.140 1.700 1.060 1.600 69,324,304 +0.78(+95.12%)
May 17, 2019 0.8000 0.8310 0.7801 0.8200 316,100 +0.01(+1.25%)
May 16, 2019 0.8400 0.8400 0.8000 0.8099 353,750 -0.02(-2.42%)
May 15, 2019 0.8600 0.8800 0.8200 0.8300 387,433 -0.02(-2.35%)
May 14, 2019 0.8900 0.8900 0.8200 0.8500 505,322 -0.01(-1.16%)
May 13, 2019 0.8900 0.9000 0.8600 0.8600 601,621 -0.05(-5.68%)
May 10, 2019 0.9700 0.9709 0.8900 0.9118 756,000 -0.06(-6.00%)
May 09, 2019 0.9500 1.060 0.8800 0.9700 3,169,229 +0.06(+6.59%)
May 08, 2019 0.9000 0.9300 0.9000 0.9100 305,519 +0.02(+2.25%)
May 07, 2019 0.9300 0.9300 0.8900 0.8900 298,284 -0.03(-3.26%)
May 06, 2019 0.9200 0.9400 0.8900 0.9200 203,704 +0.01(+1.11%)
May 03, 2019 0.9000 0.9172 0.8802 0.9099 318,200 +0.01(+1.10%)
May 02, 2019 0.9400 0.9575 0.8900 0.9000 426,647 -0.04(-4.26%)
May 01, 2019 0.9100 0.9640 0.8802 0.9400 1,066,753 +0.03(+3.30%)
Apr 30, 2019 0.9200 0.9300 0.8900 0.9100 465,945 -0.02(-2.15%)
Apr 29, 2019 0.9400 0.9500 0.9200 0.9300 237,617 -0.02(-1.74%)
Apr 26, 2019 0.9300 0.9590 0.9100 0.9465 325,300 +0.01(+0.81%)
Apr 25, 2019 0.9601 0.9690 0.9200 0.9389 413,624 -0.04(-4.19%)
Apr 24, 2019 0.9500 0.9800 0.8500 0.9800 1,674,448 +0.03(+3.16%)
Apr 23, 2019 0.9700 0.9800 0.9200 0.9500 1,160,253 -0.03(-3.06%)
Apr 22, 2019 1.020 1.030 0.9500 0.9800 1,079,362 -0.04(-3.92%)
Apr 18, 2019 1.010 1.050 1.009 1.020 667,500 +0.00(+0.00%)
Apr 17, 2019 1.010 1.020 1.000 1.020 728,830 +0.01(+0.99%)
Apr 16, 2019 1.020 1.050 1.000 1.010 595,237 -0.02(-1.94%)
Apr 15, 2019 1.040 1.050 1.020 1.030 662,009 -0.02(-1.90%)
Apr 12, 2019 1.050 1.050 1.020 1.050 651,900 +0.00(+0.00%)
Apr 11, 2019 1.060 1.070 1.020 1.050 910,016 -0.02(-1.87%)
Apr 10, 2019 1.030 1.070 1.020 1.070 572,424 +0.03(+2.88%)
Apr 09, 2019 1.070 1.070 1.010 1.040 1,480,142 -0.04(-3.70%)
Apr 08, 2019 1.060 1.090 1.030 1.080 884,697 +0.02(+1.41%)
Apr 05, 2019 1.080 1.100 1.050 1.065 741,000 -0.01(-0.47%)
Apr 04, 2019 1.070 1.100 1.050 1.070 1,338,236 -0.02(-1.83%)
Apr 03, 2019 1.100 1.120 1.090 1.090 1,036,781 -0.02(-1.80%)
Apr 02, 2019 1.120 1.120 1.080 1.110 1,480,185 -0.04(-3.48%)
Apr 01, 2019 1.160 1.190 1.120 1.150 1,114,594 +0.00(+0.00%)
Mar 29, 2019 1.160 1.210 1.120 1.150 2,263,300 -0.03(-2.54%)
Mar 28, 2019 1.230 1.300 1.160 1.180 5,634,468 +0.04(+3.51%)
Mar 27, 2019 1.170 1.220 1.080 1.140 4,342,626 -0.09(-7.32%)
Mar 26, 2019 1.110 1.350 1.100 1.230 26,574,328 +0.20(+19.42%)
Mar 25, 2019 1.050 1.050 1.000 1.030 872,555 -0.01(-0.96%)
Mar 22, 2019 1.050 1.060 0.9900 1.040 1,831,400 -0.01(-0.95%)
Mar 21, 2019 1.080 1.080 1.010 1.050 1,608,926 -0.04(-3.67%)
Mar 20, 2019 1.110 1.120 1.050 1.090 1,642,609 -0.03(-2.68%)
Mar 19, 2019 1.100 1.140 1.060 1.120 1,611,230 +0.04(+3.70%)
Mar 18, 2019 1.200 1.200 1.050 1.080 2,688,610 -0.09(-7.69%)
Mar 15, 2019 1.200 1.257 1.140 1.170 8,015,200 -0.41(-25.95%)
Mar 14, 2019 1.210 1.710 1.190 1.580 13,530,422 +0.38(+31.67%)
Mar 13, 2019 1.200 1.280 1.180 1.200 1,653,858 +0.02(+1.69%)
Mar 12, 2019 1.200 1.320 1.090 1.180 2,039,069 -0.03(-2.48%)
Mar 11, 2019 1.040 1.230 1.010 1.210 2,466,921 +0.19(+18.63%)
Mar 08, 2019 1.020 1.030 0.9900 1.020 729,700 +0.00(+0.00%)
Mar 07, 2019 1.030 1.050 1.010 1.020 771,894 -0.01(-0.97%)
Mar 06, 2019 1.040 1.050 1.010 1.030 700,529 +0.01(+0.98%)
Mar 05, 2019 1.040 1.060 1.020 1.020 548,800 -0.02(-1.92%)
Mar 04, 2019 1.090 1.090 1.030 1.040 574,444 -0.01(-0.95%)
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.