Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.190 1.200 1.170 1.195 55,900 +0.06(+4.82%)
May 28, 2020 1.150 1.180 1.140 1.140 12,175 -0.01(-0.87%)
May 27, 2020 1.200 1.200 1.135 1.150 28,294 +0.00(+0.00%)
May 26, 2020 1.220 1.220 1.133 1.150 20,952 -0.05(-4.17%)
May 22, 2020 1.140 1.200 1.111 1.200 11,800 +0.06(+5.26%)
May 21, 2020 1.200 1.210 1.140 1.140 12,406 -0.06(-5.00%)
May 20, 2020 1.170 1.210 1.170 1.200 4,384 +0.05(+4.35%)
May 19, 2020 1.160 1.190 1.130 1.150 3,970 -0.03(-2.54%)
May 18, 2020 1.180 1.220 1.170 1.180 32,278 +0.00(+0.00%)
May 15, 2020 1.120 1.180 1.115 1.180 15,300 +0.06(+5.36%)
May 14, 2020 1.100 1.210 1.100 1.120 21,242 +0.02(+1.82%)
May 13, 2020 1.130 1.170 1.060 1.100 13,851 -0.00(-0.45%)
May 12, 2020 1.180 1.180 1.100 1.105 28,529 +0.02(+2.31%)
May 11, 2020 1.120 1.150 1.080 1.080 12,722 +0.01(+1.18%)
May 08, 2020 1.090 1.090 1.067 1.067 8,000 -0.02(-2.07%)
May 07, 2020 1.090 1.150 1.090 1.090 35,087 +0.07(+6.86%)
May 06, 2020 1.000 1.090 1.000 1.020 2,387 -0.01(-0.97%)
May 05, 2020 1.090 1.090 1.000 1.030 15,968 -0.11(-9.65%)
May 04, 2020 1.140 1.140 1.140 285 +0.00(+0.00%)
May 01, 2020 1.090 1.150 1.057 1.140 16,200 +0.00(+0.00%)
Apr 30, 2020 1.140 1.140 0.9732 1.140 70,670 +0.00(+0.00%)
Apr 29, 2020 1.040 1.140 1.040 1.140 40,131 +0.14(+14.00%)
Apr 28, 2020 1.000 1.020 0.9600 1.000 2,427 +0.01(+0.50%)
Apr 27, 2020 0.9450 1.000 0.9450 0.9950 5,077 +0.04(+4.52%)
Apr 24, 2020 1.030 1.042 0.9110 0.9520 15,500 -0.10(-9.33%)
Apr 23, 2020 1.050 1.100 1.050 1.050 23,373 -0.04(-3.93%)
Apr 22, 2020 1.100 1.150 1.055 1.093 7,270 +0.00(+0.28%)
Apr 21, 2020 1.100 1.160 1.000 1.090 59,777 +0.05(+4.80%)
Apr 20, 2020 1.160 1.160 1.000 1.040 36,217 -0.06(-5.45%)
Apr 17, 2020 1.090 1.160 1.080 1.100 88,900 +0.06(+5.77%)
Apr 16, 2020 1.030 1.170 1.000 1.040 118,841 -0.02(-1.89%)
Apr 15, 2020 1.030 1.150 0.9300 1.060 264,253 +0.12(+12.49%)
Apr 14, 2020 0.9500 1.010 0.8882 0.9423 14,798 -0.01(-0.81%)
Apr 13, 2020 0.9500 0.9975 0.9500 0.9500 16,851 +0.03(+3.83%)
Apr 09, 2020 0.9000 1.010 0.8920 0.9150 60,400 -0.04(-4.19%)
Apr 08, 2020 0.9201 1.020 0.8920 0.9550 108,490 +0.04(+4.95%)
Apr 07, 2020 0.8500 1.010 0.7700 0.9100 69,815 +0.02(+2.25%)
Apr 06, 2020 0.9800 0.9800 0.8804 0.8900 25,147 -0.02(-2.20%)
Apr 03, 2020 0.9300 0.9980 0.8750 0.9100 19,900 +0.05(+5.80%)
Apr 02, 2020 0.7700 0.9060 0.7700 0.8601 11,248 -0.01(-1.14%)
Apr 01, 2020 0.8350 0.9480 0.8158 0.8700 42,071 +0.12(+16.00%)
Mar 31, 2020 0.6800 0.7700 0.6300 0.7500 77,974 +0.11(+17.19%)
Mar 30, 2020 0.5650 0.8500 0.5650 0.6400 62,305 +0.14(+28.77%)
Mar 27, 2020 0.8090 0.8100 0.4387 0.4970 43,500 -0.14(-22.34%)
Mar 26, 2020 0.7200 0.7500 0.6000 0.6400 7,430 -0.05(-7.41%)
Mar 25, 2020 0.7591 0.7591 0.6530 0.6912 5,004 -0.02(-2.57%)
Mar 24, 2020 0.7094 0.7094 0.7094 0.7094 724 +0.01(+0.77%)
Mar 23, 2020 0.7000 0.8400 0.7000 0.7040 4,398 -0.02(-2.22%)
Mar 20, 2020 0.7839 0.8901 0.7000 0.7200 28,900 -0.00(-0.55%)
Mar 19, 2020 0.5900 0.7839 0.5770 0.7240 47,977 +0.12(+20.65%)
Mar 18, 2020 0.6500 0.7168 0.5787 0.6001 46,737 -0.14(-18.75%)
Mar 17, 2020 0.7000 0.8380 0.6880 0.7386 52,319 -0.04(-4.57%)
Mar 16, 2020 0.7580 0.8000 0.6500 0.7740 6,413 -0.09(-10.00%)
Mar 13, 2020 1.000 1.002 0.8000 0.8600 35,000 -0.12(-12.69%)
Mar 12, 2020 0.9400 1.020 0.9400 0.9850 26,541 -0.06(-5.29%)
Mar 11, 2020 1.020 1.040 0.8500 1.040 51,344 +0.02(+1.96%)
Mar 10, 2020 1.030 1.030 0.9900 1.020 18,266 +0.03(+3.47%)
Mar 09, 2020 1.009 1.010 0.9700 0.9858 15,201 -0.02(-2.40%)
Mar 06, 2020 1.030 1.045 1.010 1.010 19,000 +0.03(+3.06%)
Mar 05, 2020 1.023 1.023 0.9800 0.9800 7,087 -0.04(-3.53%)
Mar 04, 2020 1.010 1.062 1.000 1.016 5,421 +0.02(+2.10%)
Mar 03, 2020 0.9800 1.020 0.9800 0.9950 2,775 +0.06(+5.85%)
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.