Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.850 3.020 2.810 2.940 3,425,400 +0.10(+3.52%)
Jun 27, 2019 2.820 3.220 2.750 2.840 5,428,282 -0.08(-2.74%)
Jun 26, 2019 2.950 3.000 2.770 2.920 4,884,018 +0.07(+2.46%)
Jun 25, 2019 2.730 2.910 2.520 2.850 3,732,661 +0.21(+7.95%)
Jun 24, 2019 2.660 2.790 2.550 2.640 2,402,299 -0.09(-3.30%)
Jun 21, 2019 2.400 2.740 2.350 2.730 6,068,600 +0.41(+17.67%)
Jun 20, 2019 2.150 2.400 2.150 2.320 2,436,995 +0.16(+7.41%)
Jun 19, 2019 2.330 2.330 2.140 2.160 1,930,741 -0.19(-8.09%)
Jun 18, 2019 2.420 2.460 2.290 2.350 1,398,065 -0.07(-2.89%)
Jun 17, 2019 2.570 2.640 2.360 2.420 2,124,507 -0.11(-4.35%)
Jun 14, 2019 2.400 2.580 2.390 2.530 2,364,300 +0.13(+5.42%)
Jun 13, 2019 2.360 2.640 2.300 2.400 2,865,204 -0.03(-1.23%)
Jun 12, 2019 2.520 2.520 2.320 2.430 2,486,635 -0.16(-6.18%)
Jun 11, 2019 2.850 2.930 2.460 2.590 4,846,359 -0.26(-9.12%)
Jun 10, 2019 2.430 2.970 2.260 2.850 13,745,388 +0.57(+25.00%)
Jun 07, 2019 2.050 2.400 2.040 2.280 8,317,100 +0.20(+9.62%)
Jun 06, 2019 2.120 2.550 2.010 2.080 14,693,608 -0.08(-3.70%)
Jun 05, 2019 1.730 2.460 1.670 2.160 17,845,520 +0.43(+24.86%)
Jun 04, 2019 1.650 1.900 1.610 1.730 4,791,618 +0.02(+1.17%)
Jun 03, 2019 1.440 1.800 1.410 1.710 4,635,862 +0.26(+17.93%)
May 31, 2019 1.570 1.600 1.440 1.450 2,210,700 -0.15(-9.38%)
May 30, 2019 1.730 1.840 1.560 1.600 4,247,066 -0.13(-7.51%)
May 29, 2019 1.640 1.780 1.620 1.730 3,136,157 +0.00(+0.00%)
May 28, 2019 1.600 1.800 1.530 1.730 4,950,814 +0.13(+8.12%)
May 24, 2019 1.580 1.630 1.450 1.600 4,514,800 +0.16(+11.11%)
May 23, 2019 1.540 1.560 1.420 1.440 2,288,071 -0.15(-9.43%)
May 22, 2019 1.820 1.850 1.540 1.590 4,426,484 -0.11(-6.47%)
May 21, 2019 1.390 1.760 1.250 1.700 6,528,962 +0.30(+21.43%)
May 20, 2019 1.450 1.490 1.360 1.400 1,609,634 -0.08(-5.41%)
May 17, 2019 1.580 1.630 1.460 1.480 2,171,900 -0.03(-1.99%)
May 16, 2019 1.950 1.950 1.460 1.510 5,735,615 -0.45(-22.96%)
May 15, 2019 1.890 2.070 1.830 1.960 4,212,096 +0.01(+0.51%)
May 14, 2019 2.100 2.240 1.860 1.950 5,029,452 -0.14(-6.70%)
May 13, 2019 1.770 2.330 1.750 2.090 11,690,581 +0.27(+14.84%)
May 10, 2019 1.820 2.250 1.700 1.820 10,778,200 -0.23(-11.22%)
May 09, 2019 2.910 3.270 1.860 2.050 38,334,140 -0.60(-22.64%)
May 08, 2019 0.8200 2.780 0.8200 2.650 49,420,372 +1.81(+215.48%)
May 07, 2019 0.8900 0.9000 0.8100 0.8400 189,241 -0.04(-4.55%)
May 06, 2019 0.9200 0.9200 0.8600 0.8800 298,635 -0.06(-6.38%)
May 03, 2019 0.9400 0.9700 0.8840 0.9400 375,100 +0.01(+0.86%)
May 02, 2019 0.9000 0.9320 0.8700 0.9320 493,083 +0.05(+5.91%)
May 01, 2019 0.8500 0.9100 0.8500 0.8800 451,664 +0.05(+6.02%)
Apr 30, 2019 0.8700 0.9000 0.8000 0.8300 463,654 +0.01(+0.65%)
Apr 29, 2019 0.8700 0.8700 0.7700 0.8246 346,703 -0.05(-5.21%)
Apr 26, 2019 0.7500 0.9500 0.7401 0.8699 558,100 +0.13(+17.55%)
Apr 25, 2019 0.7000 0.7400 0.6900 0.7400 267,141 +0.04(+5.71%)
Apr 24, 2019 0.6300 0.7200 0.6200 0.7000 285,339 +0.07(+11.11%)
Apr 23, 2019 0.5500 0.6400 0.5500 0.6300 376,579 +0.08(+14.55%)
Apr 22, 2019 0.5500 0.5900 0.5500 0.5500 150,175 -0.01(-1.79%)
Apr 18, 2019 0.5400 0.5800 0.5202 0.5600 435,000 +0.05(+9.57%)
Apr 17, 2019 0.6376 0.6411 0.5022 0.5111 891,654 -0.13(-19.89%)
Apr 16, 2019 0.6223 0.6517 0.6000 0.6380 494,278 +0.01(+2.00%)
Apr 15, 2019 0.6569 0.6569 0.6065 0.6255 358,216 -0.03(-4.78%)
Apr 12, 2019 0.6112 0.6569 0.6005 0.6569 158,600 +0.05(+7.41%)
Apr 11, 2019 0.6100 0.6499 0.6000 0.6116 195,729 +0.01(+1.75%)
Apr 10, 2019 0.6155 0.6179 0.6000 0.6011 77,759 -0.02(-2.99%)
Apr 09, 2019 0.6200 0.6232 0.6000 0.6196 175,253 +0.00(+0.26%)
Apr 08, 2019 0.6300 0.6700 0.6100 0.6180 169,218 -0.00(-0.56%)
Apr 05, 2019 0.6800 0.7101 0.6200 0.6215 312,600 -0.05(-7.38%)
Apr 04, 2019 0.6450 0.7280 0.6450 0.6710 1,222,836 +0.04(+6.51%)
Apr 03, 2019 0.6500 0.6700 0.6200 0.6300 152,725 -0.03(-4.57%)
Apr 02, 2019 0.6500 0.6840 0.6200 0.6602 97,792 +0.00(+0.33%)
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.