Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2020 | 2.300 | 2.300 | 2.300 | 2.300 | 200 | +0.02(+1.06%) |
| May 28, 2020 | 2.338 | 2.338 | 2.276 | 16,961 | -0.06(-2.68%) | |
| May 27, 2020 | 2.420 | 2.420 | 2.338 | 2.338 | 1,134 | +0.16(+7.27%) |
| May 26, 2020 | 2.180 | 2.180 | 2.180 | 2.180 | 100 | +0.11(+5.31%) |
| May 22, 2020 | 2.130 | 2.130 | 2.070 | 2.070 | 300 | -0.06(-2.82%) |
| May 21, 2020 | 2.130 | 2.130 | 2.130 | 2.130 | 400 | +0.08(+3.90%) |
| May 20, 2020 | 2.045 | 2.240 | 2.040 | 2.050 | 3,408 | -0.32(-13.50%) |
| May 19, 2020 | 2.370 | 2.370 | 2.370 | 2.370 | 3,004 | +0.47(+24.74%) |
| May 15, 2020 | 1.900 | 1.900 | 1.900 | 0 | +0.10(+5.56%) | |
| May 14, 2020 | 1.800 | 1.800 | 1.800 | 1.800 | 3,350 | +0.05(+2.86%) |
| May 13, 2020 | 1.750 | 1.750 | 1.750 | 1.750 | 1,542 | -0.25(-12.50%) |
| May 11, 2020 | 2.000 | 2.000 | 2.000 | 0 | +0.20(+11.14%) | |
| May 08, 2020 | 1.800 | 1.800 | 1.800 | 4 | +0.00(+0.00%) | |
| May 07, 2020 | 1.860 | 1.860 | 1.800 | 1.800 | 18,319 | -0.06(-3.40%) |
| May 06, 2020 | 1.800 | 1.863 | 1.800 | 1.863 | 720 | -0.10(-5.34%) |
| May 05, 2020 | 1.968 | 2.010 | 1.968 | 1.968 | 1,192 | +0.10(+5.24%) |
| May 04, 2020 | 1.850 | 1.920 | 1.790 | 1.870 | 1,384 | -0.04(-2.09%) |
| May 01, 2020 | 1.910 | 1.910 | 1.910 | 1.910 | 300 | +0.07(+3.80%) |
| Apr 30, 2020 | 1.840 | 1.840 | 1.840 | 1.840 | 502 | -0.06(-3.16%) |
| Apr 29, 2020 | 1.880 | 1.900 | 1.836 | 1.900 | 2,506 | +0.20(+11.76%) |
| Apr 28, 2020 | 1.718 | 1.760 | 1.669 | 1.700 | 56,233 | +0.00(+0.00%) |
| Apr 27, 2020 | 1.630 | 1.750 | 1.630 | 1.700 | 1,613 | +0.00(+0.00%) |
| Apr 24, 2020 | 1.580 | 1.750 | 1.580 | 1.700 | 9,100 | +0.15(+9.68%) |
| Apr 23, 2020 | 1.600 | 1.770 | 1.550 | 1.550 | 3,214 | -0.05(-3.13%) |
| Apr 22, 2020 | 1.560 | 1.600 | 1.560 | 1.600 | 3,000 | +0.09(+5.96%) |
| Apr 21, 2020 | 1.610 | 1.660 | 1.478 | 1.510 | 30,692 | -0.20(-11.70%) |
| Apr 20, 2020 | 1.610 | 1.710 | 1.610 | 1.710 | 1,489 | +0.06(+3.51%) |
| Apr 17, 2020 | 1.708 | 1.708 | 1.652 | 1.652 | 1,000 | -0.10(-5.60%) |
| Apr 16, 2020 | 1.850 | 1.850 | 1.743 | 1.750 | 22,851 | +0.04(+2.34%) |
| Apr 15, 2020 | 1.700 | 1.710 | 1.650 | 1.710 | 29,701 | -0.08(-4.34%) |
| Apr 14, 2020 | 1.700 | 1.800 | 1.700 | 1.788 | 6,324 | -0.03(-1.79%) |
| Apr 13, 2020 | 1.900 | 1.900 | 1.800 | 1.820 | 35,724 | -0.18(-8.77%) |
| Apr 09, 2020 | 1.920 | 2.000 | 1.750 | 1.995 | 18,500 | +0.40(+24.69%) |
| Apr 08, 2020 | 1.580 | 1.600 | 1.570 | 1.600 | 6,194 | +0.00(+0.06%) |
| Apr 03, 2020 | 1.599 | 1.599 | 1.599 | 0 | -0.12(-7.03%) | |
| Apr 02, 2020 | 1.674 | 1.720 | 1.543 | 1.720 | 30,275 | +0.26(+18.21%) |
| Apr 01, 2020 | 1.455 | 1.455 | 1.455 | 1.455 | 900 | +0.06(+3.93%) |
| Mar 31, 2020 | 1.400 | 1.400 | 1.400 | 1.400 | 5,225 | -0.11(-7.28%) |
| Mar 30, 2020 | 1.580 | 1.580 | 1.500 | 1.510 | 8,200 | +0.07(+4.88%) |
| Mar 27, 2020 | 1.440 | 1.440 | 1.440 | 1.440 | 82,400 | -0.00(-0.07%) |
| Mar 26, 2020 | 1.230 | 1.230 | 1.441 | 372,291 | +0.21(+17.13%) | |
| Mar 25, 2020 | 1.230 | 1.230 | 1.230 | 1.230 | 586 | +0.22(+21.18%) |
| Mar 23, 2020 | 1.015 | 1.015 | 1.015 | 0 | -0.41(-28.52%) | |
| Mar 20, 2020 | 1.420 | 1.420 | 1.420 | 1.420 | 200 | +0.09(+6.77%) |
| Mar 19, 2020 | 1.330 | 1.330 | 1.250 | 1.330 | 1,000 | -0.01(-0.75%) |
| Mar 18, 2020 | 1.507 | 1.507 | 1.340 | 1.340 | 3,155 | -0.24(-14.97%) |
| Mar 16, 2020 | 1.576 | 1.576 | 1.576 | 0 | -0.63(-28.46%) | |
| Mar 13, 2020 | 1.860 | 1.860 | 2.203 | 18,313 | +0.34(+18.44%) | |
| Mar 12, 2020 | 1.710 | 1.860 | 1.710 | 1.860 | 1,120 | -0.35(-15.84%) |
| Mar 11, 2020 | 2.210 | 2.210 | 2.210 | 2.210 | 500 | -0.01(-0.45%) |
| Mar 10, 2020 | 2.220 | 2.220 | 2.220 | 2.220 | 2,985 | +0.26(+13.27%) |
| Mar 09, 2020 | 1.960 | 1.960 | 1.960 | 1.960 | 100 | -1.31(-40.06%) |
| Mar 05, 2020 | 3.270 | 3.270 | 3.270 | 0 | -0.21(-5.98%) | |
| Mar 04, 2020 | 3.554 | 3.554 | 3.478 | 5,745 | -0.08(-2.14%) | |
| Mar 03, 2020 | 3.725 | 3.725 | 3.554 | 1,294 | -0.17(-4.59%) | |
| Mar 02, 2020 | 3.725 | 3.725 | 3.725 | 3.725 | 2,000 | +0.17(+4.63%) |
| Feb 28, 2020 | 3.560 | 3.560 | 3.560 | 3.560 | 1,500 | -0.29(-7.60%) |
| Feb 26, 2020 | 3.853 | 3.853 | 3.853 | 0 | -0.33(-7.93%) | |
| Feb 25, 2020 | 4.185 | 4.185 | 4.185 | 52,011 | +0.00(+0.00%) | |
| Feb 21, 2020 | 4.185 | 4.185 | 4.185 | 0 | -0.05(-1.23%) | |
| Feb 20, 2020 | 4.370 | 4.370 | 4.237 | 7,836 | -0.13(-3.04%) | |
| Feb 19, 2020 | 4.370 | 4.370 | 4.370 | 4.370 | 100 | +0.14(+3.31%) |
| Feb 18, 2020 | 4.230 | 4.230 | 4.230 | 4.230 | 100 | -0.17(-3.86%) |
| Feb 14, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 200 | +0.12(+2.85%) |
| Feb 13, 2020 | 4.390 | 4.390 | 4.278 | 4.278 | 500 | -0.31(-6.80%) |
| Feb 04, 2020 | 4.590 | 4.590 | 4.590 | 0 | +0.00(+0.00%) | |
| Feb 03, 2020 | 4.590 | 4.590 | 4.590 | 4.590 | 100 | -0.43(-8.57%) |
| Jan 27, 2020 | 5.020 | 5.020 | 5.020 | 0 | -0.33(-6.17%) | |
| Jan 24, 2020 | 5.350 | 5.350 | 5.350 | 57 | +0.00(+0.00%) | |
| Jan 16, 2020 | 5.350 | 5.350 | 5.350 | 0 | -0.06(-1.11%) | |
| Jan 10, 2020 | 5.410 | 5.410 | 5.410 | 0 | +0.00(+0.00%) | |
| Jan 08, 2020 | 5.410 | 5.410 | 5.410 | 0 | +0.17(+3.30%) | |
| Jan 06, 2020 | 5.237 | 5.237 | 5.237 | 0 | -0.16(-3.02%) | |
| Jan 03, 2020 | 5.400 | 5.400 | 5.400 | 5.400 | 200 | +0.43(+8.65%) |
| Jan 02, 2020 | 4.970 | 4.970 | 4.970 | 4.970 | 1,000 | -0.13(-2.55%) |
| Dec 23, 2019 | 5.100 | 5.100 | 5.100 | 0 | +0.07(+1.39%) | |
| Dec 19, 2019 | 5.030 | 5.030 | 5.030 | 0 | -0.04(-0.79%) | |
| Dec 18, 2019 | 5.070 | 5.070 | 5.070 | 5.070 | 1,020 | +0.13(+2.63%) |
| Dec 11, 2019 | 4.940 | 4.940 | 4.940 | 0 | +0.11(+2.28%) | |
| Dec 10, 2019 | 4.830 | 4.830 | 4.830 | 4.830 | 1,000 | -0.11(-2.23%) |
| Nov 19, 2019 | 4.940 | 4.940 | 4.940 | 0 | +0.01(+0.20%) | |
| Nov 18, 2019 | 4.930 | 4.930 | 4.930 | 4.930 | 1,000 | -0.07(-1.40%) |
| Nov 15, 2019 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 | +0.06(+1.16%) |
| Nov 13, 2019 | 4.943 | 4.943 | 4.943 | 0 | +0.00(+0.00%) | |
| Oct 24, 2019 | 4.943 | 4.943 | 4.943 | 0 | +0.08(+1.59%) | |
| Oct 17, 2019 | 4.865 | 4.865 | 4.865 | 0 | +0.19(+3.96%) | |
| Oct 11, 2019 | 4.680 | 4.680 | 4.680 | 0 | -0.08(-1.68%) | |
| Oct 03, 2019 | 4.760 | 4.760 | 4.760 | 0 | +0.03(+0.59%) | |
| Oct 02, 2019 | 4.732 | 4.732 | 4.732 | 4.732 | 700 | -0.09(-1.83%) |
| Sep 30, 2019 | 4.820 | 4.820 | 4.820 | 0 | +0.00(+0.00%) | |
| Sep 27, 2019 | 5.010 | 5.010 | 4.820 | 4.820 | 1,200 | -0.21(-4.17%) |
| Sep 26, 2019 | 5.030 | 5.030 | 5.030 | 95 | +0.00(+0.00%) | |
| Sep 25, 2019 | 5.030 | 5.030 | 5.030 | 3 | +0.00(+0.00%) | |
| Sep 24, 2019 | 5.030 | 5.030 | 5.030 | 15 | +0.00(+0.00%) | |
| Sep 20, 2019 | 5.030 | 5.030 | 5.030 | 0 | -0.11(-2.14%) | |
| Sep 18, 2019 | 5.140 | 5.140 | 5.140 | 0 | -0.05(-0.96%) | |
| Sep 17, 2019 | 5.400 | 5.400 | 5.190 | 5.190 | 1,719 | -0.31(-5.64%) |
| Sep 16, 2019 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | +0.73(+15.30%) |
| Sep 06, 2019 | 4.770 | 4.770 | 4.770 | 0 | +0.32(+7.19%) | |
| Sep 03, 2019 | 4.450 | 4.450 | 4.450 | 0 | +0.01(+0.23%) | |
| Aug 28, 2019 | 4.440 | 4.440 | 4.440 | 0 | +0.03(+0.68%) | |
| Aug 19, 2019 | 4.410 | 4.410 | 4.410 | 0 | +0.18(+4.26%) | |
| Aug 16, 2019 | 4.350 | 4.350 | 4.230 | 4.230 | 700 | -0.52(-11.01%) |
| Aug 14, 2019 | 4.753 | 4.753 | 4.753 | 0 | +0.03(+0.60%) | |
| Aug 08, 2019 | 4.725 | 4.725 | 4.725 | 0 | +0.10(+2.26%) | |
| Aug 07, 2019 | 4.522 | 4.620 | 4.522 | 4.620 | 554 | -0.08(-1.79%) |
| Aug 06, 2019 | 4.810 | 4.810 | 4.704 | 6,768 | -0.11(-2.20%) | |
| Jul 31, 2019 | 4.810 | 4.810 | 4.810 | 0 | -0.05(-1.07%) | |
| Jul 24, 2019 | 4.862 | 4.862 | 4.862 | 0 | +0.11(+2.25%) | |
| Jul 22, 2019 | 4.755 | 4.755 | 4.755 | 0 | +0.06(+1.39%) | |
| Jul 18, 2019 | 4.690 | 4.690 | 4.690 | 0 | -0.24(-4.87%) | |
| Jul 17, 2019 | 4.830 | 4.930 | 4.830 | 4.930 | 530 | -0.16(-3.14%) |
| Jul 12, 2019 | 5.090 | 5.090 | 5.090 | 0 | +0.25(+5.17%) | |
| Jul 09, 2019 | 4.840 | 4.840 | 4.840 | 0 | -0.03(-0.62%) | |
| Jul 08, 2019 | 4.870 | 4.870 | 4.870 | 4.870 | 910 | +0.00(+0.00%) |
| Jun 28, 2019 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) | |
| Jun 19, 2019 | 4.870 | 4.870 | 4.870 | 0 | +0.02(+0.41%) | |
| Jun 18, 2019 | 4.850 | 4.850 | 4.850 | 4.850 | 400 | +0.00(+0.00%) |
| Jun 14, 2019 | 4.850 | 4.850 | 4.850 | 0 | +0.01(+0.21%) | |
| Jun 13, 2019 | 4.840 | 4.840 | 4.840 | 8 | +0.00(+0.00%) | |
| Jun 11, 2019 | 4.840 | 4.840 | 4.840 | 0 | +0.00(+0.00%) | |
| Jun 07, 2019 | 4.840 | 4.840 | 4.840 | 0 | +0.00(+0.00%) | |
| Jun 06, 2019 | 4.840 | 4.840 | 4.840 | 4.840 | 389 | +0.08(+1.68%) |
| Jun 04, 2019 | 4.760 | 4.760 | 4.760 | 0 | -0.03(-0.63%) |
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.
