Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2020 | 8.100 | 8.100 | 8.100 | 0 | +0.46(+6.02%) | |
Oct 13, 2020 | 7.640 | 7.640 | 7.640 | 7.640 | 100 | +0.19(+2.55%) |
Oct 05, 2020 | 7.450 | 7.450 | 7.450 | 0 | -0.03(-0.40%) | |
Oct 01, 2020 | 7.480 | 7.480 | 7.480 | 0 | +0.30(+4.18%) | |
Sep 30, 2020 | 7.180 | 7.180 | 7.180 | 1 | +0.00(+0.00%) | |
Sep 25, 2020 | 7.180 | 7.180 | 7.180 | 0 | +0.22(+3.16%) | |
Sep 24, 2020 | 6.960 | 6.960 | 6.960 | 6.960 | 736 | -0.25(-3.47%) |
Sep 23, 2020 | 7.360 | 7.530 | 7.210 | 7.210 | 1,501 | -0.56(-7.21%) |
Sep 22, 2020 | 7.440 | 7.770 | 7.400 | 7.770 | 850 | -0.20(-2.51%) |
Sep 21, 2020 | 8.060 | 8.060 | 7.670 | 7.970 | 486 | -0.24(-2.92%) |
Sep 18, 2020 | 8.210 | 8.210 | 8.210 | 8.210 | 100 | +0.05(+0.61%) |
Sep 17, 2020 | 8.160 | 8.160 | 8.160 | 8.160 | 130 | -0.17(-2.04%) |
Sep 16, 2020 | 8.330 | 8.330 | 8.330 | 8.330 | 180 | +0.10(+1.22%) |
Sep 11, 2020 | 8.230 | 8.230 | 8.230 | 0 | +0.00(+0.00%) | |
Sep 02, 2020 | 8.230 | 8.230 | 8.230 | 0 | -0.25(-2.95%) | |
Sep 01, 2020 | 8.480 | 8.480 | 8.480 | 81 | +0.00(+0.00%) | |
Aug 26, 2020 | 8.480 | 8.480 | 8.480 | 0 | -0.18(-2.08%) | |
Aug 25, 2020 | 8.660 | 8.660 | 8.660 | 8.660 | 136 | +0.02(+0.23%) |
Aug 24, 2020 | 8.640 | 8.640 | 8.640 | 8.640 | 1,000 | +0.58(+7.20%) |
Aug 13, 2020 | 8.060 | 8.060 | 8.060 | 0 | -0.14(-1.71%) | |
Aug 12, 2020 | 7.960 | 8.200 | 7.960 | 8.200 | 700 | +0.20(+2.50%) |
Aug 11, 2020 | 7.850 | 8.000 | 7.850 | 8.000 | 308 | -0.28(-3.38%) |
Aug 05, 2020 | 8.280 | 8.280 | 8.280 | 0 | -0.11(-1.31%) | |
Jul 28, 2020 | 8.390 | 8.390 | 8.390 | 0 | +0.09(+1.08%) | |
Jul 23, 2020 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) | |
Jul 22, 2020 | 8.300 | 8.300 | 8.300 | 8.300 | 142 | +0.42(+5.33%) |
Jul 08, 2020 | 7.880 | 7.880 | 7.880 | 0 | +0.00(+0.00%) | |
Jul 07, 2020 | 7.880 | 7.880 | 7.880 | 7.880 | 100 | +0.43(+5.77%) |
Jul 01, 2020 | 7.450 | 7.450 | 7.450 | 0 | -0.18(-2.36%) | |
Jun 30, 2020 | 7.567 | 7.630 | 7.513 | 7.630 | 6,108 | +0.18(+2.42%) |
Jun 26, 2020 | 7.450 | 7.450 | 7.450 | 0 | +0.00(+0.00%) | |
Jun 25, 2020 | 7.514 | 7.514 | 7.450 | 7.450 | 6,548 | -0.33(-4.24%) |
Jun 22, 2020 | 7.780 | 7.780 | 7.780 | 0 | +0.28(+3.73%) | |
Jun 18, 2020 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
Jun 16, 2020 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
Jun 15, 2020 | 7.500 | 7.500 | 7.500 | 7.500 | 300 | -0.80(-9.64%) |
Jun 11, 2020 | 8.300 | 8.300 | 8.300 | 0 | -0.15(-1.75%) | |
Jun 10, 2020 | 8.447 | 8.447 | 8.447 | 8.447 | 201 | +0.50(+6.26%) |
Jun 08, 2020 | 7.950 | 7.950 | 7.950 | 0 | +0.00(+0.00%) | |
Jun 05, 2020 | 7.950 | 7.950 | 7.950 | 7.950 | 100 | +1.04(+15.05%) |
Jun 03, 2020 | 6.910 | 6.910 | 6.910 | 0 | +0.00(+0.00%) | |
Jun 02, 2020 | 6.910 | 6.910 | 6.910 | 25 | +0.00(+0.00%) | |
May 28, 2020 | 6.910 | 6.910 | 6.910 | 0 | +0.12(+1.69%) | |
May 27, 2020 | 6.795 | 6.795 | 6.795 | 6.795 | 200 | +0.46(+7.35%) |
May 26, 2020 | 6.330 | 6.330 | 6.330 | 6.330 | 400 | +0.13(+2.10%) |
May 22, 2020 | 6.200 | 6.200 | 6.200 | 6.200 | 100 | -0.10(-1.59%) |
May 21, 2020 | 6.290 | 6.300 | 6.290 | 6.300 | 515 | +0.58(+10.14%) |
May 20, 2020 | 5.720 | 5.720 | 5.720 | 20 | +0.00(+0.00%) | |
May 19, 2020 | 5.720 | 5.720 | 5.720 | 10 | +0.00(+0.00%) | |
May 15, 2020 | 5.720 | 5.720 | 5.720 | 0 | +0.00(+0.00%) | |
May 12, 2020 | 5.720 | 5.720 | 5.720 | 0 | +0.22(+4.00%) | |
Apr 29, 2020 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
Apr 28, 2020 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 | +0.11(+2.04%) |
Apr 27, 2020 | 5.665 | 5.665 | 5.380 | 5.390 | 6,197 | -0.21(-3.75%) |
Apr 24, 2020 | 5.600 | 5.600 | 5.600 | 5.600 | 800 | +0.00(+0.00%) |
Apr 23, 2020 | 5.600 | 5.600 | 5.600 | 5.600 | 200 | -0.23(-3.95%) |
Apr 22, 2020 | 5.529 | 5.830 | 5.529 | 5.830 | 7,165 | +0.08(+1.39%) |
Apr 21, 2020 | 5.750 | 5.750 | 5.750 | 5.750 | 184 | -0.56(-8.87%) |
Apr 13, 2020 | 6.310 | 6.310 | 6.310 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 6.310 | 6.310 | 6.310 | 0 | +0.00(+0.00%) | |
Apr 07, 2020 | 6.310 | 6.310 | 6.310 | 6.310 | 500 | +0.43(+7.31%) |
Apr 06, 2020 | 5.920 | 5.920 | 5.880 | 5.880 | 342 | -0.43(-6.81%) |
Apr 02, 2020 | 6.310 | 6.310 | 6.310 | 0 | +0.67(+11.88%) | |
Mar 30, 2020 | 5.640 | 5.640 | 5.640 | 0 | -0.02(-0.35%) | |
Mar 27, 2020 | 5.660 | 5.660 | 5.660 | 75 | +0.00(+0.00%) | |
Mar 26, 2020 | 5.660 | 5.660 | 5.660 | 4 | +0.00(+0.00%) | |
Mar 25, 2020 | 5.660 | 5.660 | 5.660 | 5.660 | 100 | +1.30(+29.82%) |
Mar 23, 2020 | 4.360 | 4.360 | 4.360 | 0 | -0.18(-3.96%) | |
Mar 20, 2020 | 4.540 | 4.540 | 4.540 | 15 | +0.00(+0.00%) | |
Mar 18, 2020 | 4.540 | 4.540 | 4.540 | 0 | -1.45(-24.21%) | |
Mar 16, 2020 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) | |
Mar 13, 2020 | 7.000 | 7.000 | 5.990 | 395 | -1.01(-14.43%) | |
Mar 12, 2020 | 6.980 | 6.980 | 7.000 | 214 | +0.02(+0.29%) | |
Mar 10, 2020 | 6.980 | 6.980 | 6.980 | 0 | -0.73(-9.47%) | |
Mar 09, 2020 | 7.710 | 7.710 | 7.710 | 8 | +0.00(+0.00%) | |
Mar 03, 2020 | 7.710 | 7.710 | 7.710 | 0 | +0.00(+0.00%) | |
Mar 02, 2020 | 7.580 | 7.710 | 7.540 | 7.710 | 300 | -0.91(-10.56%) |
Feb 27, 2020 | 8.620 | 8.620 | 8.620 | 0 | +0.00(+0.00%) | |
Feb 26, 2020 | 8.620 | 8.620 | 8.620 | 2 | +0.00(+0.00%) | |
Feb 14, 2020 | 8.620 | 8.620 | 8.620 | 0 | +0.72(+9.11%) | |
Feb 11, 2020 | 7.900 | 7.900 | 7.900 | 0 | -0.09(-1.13%) | |
Feb 10, 2020 | 7.990 | 7.990 | 7.990 | 7.990 | 100 | -0.23(-2.80%) |
Feb 06, 2020 | 8.220 | 8.220 | 8.220 | 0 | +0.00(+0.00%) | |
Feb 04, 2020 | 8.220 | 8.220 | 8.220 | 0 | +0.00(+0.00%) | |
Feb 03, 2020 | 8.220 | 8.220 | 8.220 | 8.220 | 505 | -0.16(-1.91%) |
Jan 31, 2020 | 8.380 | 8.380 | 8.380 | 8.380 | 100 | +0.02(+0.18%) |
Jan 28, 2020 | 8.365 | 8.365 | 8.365 | 0 | -0.54(-6.06%) | |
Jan 27, 2020 | 8.905 | 8.905 | 8.905 | 30 | +0.00(+0.00%) | |
Jan 24, 2020 | 8.905 | 8.905 | 8.905 | 5 | +0.00(+0.00%) | |
Jan 23, 2020 | 8.905 | 8.905 | 8.905 | 8.905 | 250 | +0.00(+0.06%) |
Jan 09, 2020 | 8.900 | 8.900 | 8.900 | 0 | -0.20(-2.20%) | |
Dec 26, 2019 | 9.100 | 9.100 | 9.100 | 0 | +0.00(+0.00%) | |
Dec 24, 2019 | 9.100 | 9.100 | 9.100 | 82 | +0.00(+0.00%) | |
Dec 23, 2019 | 9.100 | 9.100 | 9.100 | 9.100 | 2,200 | -0.12(-1.30%) |
Dec 20, 2019 | 9.220 | 9.220 | 9.220 | 9.220 | 200 | -0.01(-0.11%) |
Dec 18, 2019 | 9.230 | 9.230 | 9.230 | 0 | +0.00(+0.00%) |
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.
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.