Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.768 3.063 2.760 3.020 222,563 +0.26(+9.43%)
Mar 30, 2020 2.690 2.817 2.670 2.760 87,122 +0.07(+2.58%)
Mar 27, 2020 2.864 3.020 2.560 2.690 268,379 -0.20(-6.91%)
Mar 26, 2020 2.768 3.115 2.708 2.890 281,991 +0.10(+3.42%)
Mar 25, 2020 2.213 2.898 2.213 2.794 529,872 +0.59(+26.77%)
Mar 24, 2020 2.083 2.282 2.031 2.204 424,509 +0.13(+6.28%)
Mar 23, 2020 2.352 2.357 2.009 2.074 453,408 -0.31(-13.09%)
Mar 20, 2020 2.369 2.527 2.274 2.386 406,199 +0.11(+4.96%)
Mar 19, 2020 2.404 2.534 2.274 2.274 315,006 -0.16(-6.43%)
Mar 18, 2020 2.716 2.760 2.395 2.430 626,049 -0.54(-18.13%)
Mar 17, 2020 2.794 3.072 2.690 2.968 452,181 +0.10(+3.32%)
Mar 16, 2020 2.820 2.985 2.603 2.872 407,975 -0.35(-10.78%)
Mar 13, 2020 3.332 3.489 3.063 3.220 434,431 -0.06(-1.85%)
Mar 12, 2020 3.272 3.384 3.141 3.280 558,331 -0.34(-9.35%)
Mar 11, 2020 3.905 3.911 3.541 3.619 310,162 -0.42(-10.32%)
Mar 10, 2020 3.749 4.061 3.688 4.035 283,858 +0.33(+8.90%)
Mar 09, 2020 4.079 4.108 3.653 3.706 438,775 -0.52(-12.32%)
Mar 06, 2020 4.226 4.304 4.126 4.226 154,413 -0.08(-1.81%)
Mar 05, 2020 4.322 4.343 4.235 4.304 186,817 -0.06(-1.39%)
Mar 04, 2020 4.391 4.452 4.348 4.365 176,688 +0.03(+0.60%)
Mar 03, 2020 4.330 4.530 4.330 4.339 198,278 +0.02(+0.40%)
Mar 02, 2020 4.209 4.356 4.164 4.322 296,955 +0.13(+3.11%)
Feb 28, 2020 4.131 4.218 4.079 4.191 456,095 -0.03(-0.62%)
Feb 27, 2020 4.244 4.348 4.209 4.218 318,524 -0.10(-2.41%)
Feb 26, 2020 4.348 4.478 4.226 4.322 262,169 -0.02(-0.40%)
Feb 25, 2020 4.400 4.460 4.296 4.339 303,696 -0.03(-0.79%)
Feb 24, 2020 4.460 4.513 4.313 4.374 550,511 -0.03(-0.59%)
Feb 21, 2020 4.408 4.443 4.296 4.400 118,345 +0.00(+0.00%)
Feb 20, 2020 4.235 4.504 4.218 4.400 235,901 +0.17(+4.11%)
Feb 19, 2020 4.235 4.339 4.191 4.226 171,027 +0.00(+0.00%)
Feb 18, 2020 4.165 4.278 4.131 4.226 184,310 +0.07(+1.67%)
Feb 14, 2020 4.287 4.356 4.139 4.157 202,696 -0.08(-1.84%)
Feb 13, 2020 4.339 4.408 4.174 4.235 226,347 -0.12(-2.79%)
Feb 12, 2020 4.296 4.426 4.296 4.356 214,085 +0.03(+0.80%)
Feb 11, 2020 4.513 4.513 4.244 4.322 271,753 -0.14(-3.11%)
Feb 10, 2020 4.417 4.521 4.417 4.460 128,501 +0.05(+1.18%)
Feb 07, 2020 4.304 4.539 4.304 4.408 246,139 +0.10(+2.21%)
Feb 06, 2020 4.513 4.582 4.313 4.313 539,647 -0.20(-4.42%)
Feb 05, 2020 4.686 4.721 4.495 4.513 269,460 -0.16(-3.53%)
Feb 04, 2020 5.033 5.079 4.660 4.677 317,906 -0.27(-5.44%)
Feb 03, 2020 4.903 5.007 4.877 4.946 265,247 +0.07(+1.42%)
Jan 31, 2020 4.946 4.946 4.782 4.877 240,723 -0.10(-1.92%)
Jan 30, 2020 5.094 5.129 4.868 4.972 285,468 -0.16(-3.21%)
Jan 29, 2020 5.250 5.276 5.085 5.137 204,552 -0.07(-1.33%)
Jan 28, 2020 5.068 5.264 5.068 5.207 232,312 +0.16(+3.27%)
Jan 27, 2020 5.268 5.268 4.790 5.042 425,910 -0.23(-4.28%)
Jan 24, 2020 5.215 5.337 5.198 5.268 118,575 +0.03(+0.50%)
Jan 23, 2020 5.328 5.380 5.163 5.242 128,054 -0.07(-1.31%)
Jan 22, 2020 5.250 5.354 5.120 5.311 274,979 +0.09(+1.66%)
Jan 21, 2020 5.346 5.406 5.207 5.224 211,234 -0.11(-2.11%)
Jan 17, 2020 5.406 5.458 5.311 5.337 157,179 -0.03(-0.49%)
Jan 16, 2020 5.380 5.537 5.363 5.363 193,023 +0.03(+0.65%)
Jan 15, 2020 5.328 5.502 5.224 5.328 190,299 +0.03(+0.66%)
Jan 14, 2020 5.571 5.571 5.294 5.294 165,111 -0.30(-5.28%)
Jan 13, 2020 5.511 5.745 5.328 5.589 235,005 +0.10(+1.90%)
Jan 10, 2020 5.467 5.545 5.268 5.484 254,551 +0.05(+0.96%)
Jan 09, 2020 5.554 5.554 5.363 5.432 245,156 -0.12(-2.19%)
Jan 08, 2020 5.806 5.858 5.545 5.554 208,589 -0.26(-4.48%)
Jan 07, 2020 5.719 5.858 5.667 5.814 181,283 +0.10(+1.67%)
Jan 06, 2020 5.641 5.741 5.571 5.719 256,205 +0.06(+1.07%)
Jan 03, 2020 5.788 5.875 5.606 5.658 296,381 -0.25(-4.26%)
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.