Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	0.4600	0.4700	0.3600	0.4079	275,724	-0.04(-9.92%)
Oct 30, 2018	0.4839	0.4949	0.4500	0.4528	59,590	+0.00(+0.58%)
Oct 29, 2018	0.4400	0.4840	0.4400	0.4502	84,411	+0.01(+2.32%)
Oct 26, 2018	0.4500	0.4600	0.4300	0.4400	222,200	-0.01(-2.22%)
Oct 25, 2018	0.4826	0.4826	0.4400	0.4500	64,183	-0.03(-6.05%)
Oct 24, 2018	0.4700	0.4810	0.4550	0.4790	11,992	-0.00(-0.21%)
Oct 23, 2018	0.4913	0.5180	0.4600	0.4800	26,206	-0.00(-0.04%)
Oct 22, 2018	0.5000	0.5420	0.4802	0.4802	34,391	-0.03(-5.84%)
Oct 19, 2018	0.5200	0.5500	0.5100	0.5100	19,300	-0.00(-0.82%)
Oct 18, 2018	0.5570	0.5899	0.5020	0.5142	22,690	-0.03(-6.15%)
Oct 17, 2018	0.5240	0.5600	0.5240	0.5479	35,337	+0.02(+4.56%)
Oct 16, 2018	0.5900	0.5900	0.4859	0.5240	77,157	-0.02(-2.96%)
Oct 15, 2018	0.5300	0.5600	0.5200	0.5400	12,178	+0.03(+5.88%)
Oct 12, 2018	0.5500	0.5500	0.5100	0.5100	61,400	-0.04(-7.27%)
Oct 11, 2018	0.5400	0.5860	0.5400	0.5500	22,937	+0.00(+0.00%)
Oct 10, 2018	0.5810	0.5851	0.5316	0.5500	131,797	-0.03(-5.17%)
Oct 09, 2018	0.6035	0.6350	0.5800	0.5800	9,316	-0.02(-3.73%)
Oct 08, 2018	0.6500	0.6500	0.6025	0.6025	20,095	-0.04(-5.86%)
Oct 05, 2018	0.6000	0.6400	0.5900	0.6400	12,700	+0.06(+10.34%)
Oct 04, 2018	0.6169	0.6399	0.5800	0.5800	32,054	-0.02(-2.52%)
Oct 03, 2018	0.6449	0.6449	0.5950	0.5950	4,650	-0.01(-0.83%)
Oct 02, 2018	0.6500	0.6499	0.6000	0.6000	6,686	+0.01(+0.98%)
Oct 01, 2018	0.6000	0.6549	0.5800	0.5942	41,981	-0.03(-4.16%)
Sep 28, 2018	0.5900	0.6400	0.5900	0.6200	19,100	+0.00(+0.00%)
Sep 27, 2018	0.6200	0.6249	0.6135	0.6200	20,091	+0.00(+0.00%)
Sep 26, 2018	0.6200	0.6400	0.6000	0.6200	34,240	-0.00(-0.50%)
Sep 25, 2018	0.6550	0.6550	0.6000	0.6231	27,230	+0.00(+0.14%)
Sep 24, 2018	0.6445	0.6696	0.6161	0.6222	64,491	-0.01(-1.24%)
Sep 21, 2018	0.6400	0.6500	0.6100	0.6300	37,300	+0.01(+2.24%)
Sep 20, 2018	0.6280	0.6488	0.6101	0.6162	41,745	-0.00(-0.61%)
Sep 19, 2018	0.6351	0.6488	0.6200	0.6200	26,765	-0.01(-1.20%)
Sep 18, 2018	0.6300	0.6488	0.6250	0.6275	43,867	-0.01(-0.87%)
Sep 17, 2018	0.6200	0.6488	0.6200	0.6330	9,686	+0.01(+2.10%)
Sep 14, 2018	0.6600	0.6600	0.6100	0.6200	59,500	-0.00(-0.34%)
Sep 13, 2018	0.6598	0.6598	0.6220	0.6221	34,955	-0.04(-5.71%)
Sep 12, 2018	0.6220	0.6699	0.6220	0.6598	13,166	+0.03(+4.55%)
Sep 11, 2018	0.6620	0.6698	0.6221	0.6311	83,142	-0.04(-5.78%)
Sep 10, 2018	0.6300	0.6700	0.6300	0.6698	24,615	+0.04(+6.32%)
Sep 07, 2018	0.6700	0.6700	0.6200	0.6300	49,600	-0.01(-1.56%)
Sep 06, 2018	0.6401	0.6699	0.6310	0.6400	19,302	+0.00(+0.42%)
Sep 05, 2018	0.6500	0.6598	0.6032	0.6373	19,546	-0.00(-0.42%)
Sep 04, 2018	0.6210	0.6400	0.6002	0.6400	39,825	+0.00(+0.00%)
Aug 31, 2018		0.6400	0.6400	0.6400	0	+0.02(+3.19%)
Aug 30, 2018	0.6138	0.6300	0.6104	0.6202	41,902	+0.01(+1.04%)
Aug 29, 2018	0.6110	0.6300	0.6110	0.6138	23,004	+0.00(+0.00%)
Aug 28, 2018	0.6200	0.6479	0.6100	0.6138	59,928	+0.00(+0.62%)
Aug 27, 2018	0.6400	0.6600	0.6100	0.6100	61,147	-0.04(-6.15%)
Aug 24, 2018	0.6300	0.6700	0.6300	0.6500	26,700	+0.02(+2.43%)
Aug 23, 2018	0.6158	0.6600	0.6158	0.6346	19,514	-0.01(-1.44%)
Aug 22, 2018	0.6500	0.6700	0.6300	0.6439	10,053	-0.01(-0.94%)
Aug 21, 2018	0.6200	0.6700	0.6161	0.6500	23,340	+0.03(+4.89%)
Aug 20, 2018	0.6300	0.6480	0.6161	0.6197	46,361	-0.03(-4.66%)
Aug 17, 2018	0.6300	0.6600	0.6300	0.6500	20,800	-0.01(-2.03%)
Aug 16, 2018	0.6700	0.6700	0.5710	0.6635	20,034	+0.02(+2.57%)
Aug 15, 2018	0.6600	0.6700	0.6100	0.6469	26,070	+0.02(+2.99%)
Aug 14, 2018	0.6400	0.6499	0.6250	0.6281	52,507	-0.05(-7.47%)
Aug 13, 2018	0.6900	0.6900	0.5001	0.6788	19,704	+0.00(+0.56%)
Aug 10, 2018	0.6900	0.6900	0.6500	0.6750	25,700	-0.01(-2.07%)
Aug 09, 2018	0.6800	0.7151	0.6517	0.6893	31,511	-0.00(-0.39%)
Aug 08, 2018	0.6900	0.7144	0.6700	0.6920	27,394	+0.00(+0.29%)
Aug 07, 2018	0.6600	0.6900	0.6513	0.6900	47,300	+0.02(+3.14%)
Aug 06, 2018	0.6880	0.6900	0.6400	0.6690	68,252	-0.02(-3.04%)
Aug 03, 2018	0.7000	0.7000	0.6900	0.6900	30,700	+0.03(+4.61%)
Aug 02, 2018	0.6700	0.6800	0.6526	0.6596	33,623	-0.02(-3.00%)
Aug 01, 2018	0.6750	0.6800	0.6614	0.6800	3,474	+0.02(+3.03%)
Jul 31, 2018	0.6600	0.6800	0.6600	0.6600	16,643	+0.01(+0.76%)
Jul 30, 2018	0.6500	0.6799	0.6500	0.6550	56,517	-0.02(-2.38%)
Jul 27, 2018	0.6850	0.7000	0.6710	0.6710	9,900	-0.01(-2.06%)
Jul 26, 2018	0.6833	0.7000	0.6833	0.6851	3,865	+0.00(+0.34%)
Jul 25, 2018	0.6800	0.6828	0.6750	0.6828	19,816	+0.01(+1.82%)
Jul 24, 2018	0.6799	0.6799	0.6706	0.6706	24,984	-0.01(-1.83%)
Jul 23, 2018	0.6900	0.7000	0.6821	0.6831	16,009	-0.02(-2.41%)
Jul 20, 2018	0.6910	0.7000	0.6910	0.7000	7,970	+0.01(+0.95%)
Jul 19, 2018	0.7029	0.7220	0.6934	0.6934	21,780	-0.02(-2.34%)
Jul 18, 2018	0.7480	0.7480	0.6906	0.7100	42,565	-0.02(-3.08%)
Jul 17, 2018	0.6820	0.7499	0.6820	0.7326	29,287	+0.02(+3.18%)
Jul 16, 2018	0.7249	0.7249	0.6710	0.7100	33,971	+0.00(+0.00%)
Jul 13, 2018	0.6998	0.7249	0.6900	0.7100	20,925	+0.01(+1.43%)
Jul 12, 2018	0.6850	0.7249	0.6850	0.7000	67,025	+0.01(+1.42%)
Jul 11, 2018	0.7000	0.7269	0.6902	0.6902	98,942	-0.01(-1.40%)
Jul 10, 2018	0.7523	0.7600	0.7000	0.7000	68,128	-0.05(-6.34%)
Jul 09, 2018	0.7800	0.7833	0.7221	0.7474	116,957	-0.00(-0.35%)
Jul 06, 2018	0.7200	0.7780	0.7200	0.7500	12,172	-0.00(-0.50%)
Jul 05, 2018	0.7420	0.7800	0.7301	0.7538	56,159	-0.03(-3.36%)
Jul 03, 2018		0.7800	0.7800	0.7800	0	+0.02(+1.96%)
Jul 02, 2018	0.7032	0.7800	0.7032	0.7650	58,017	-0.01(-0.97%)
Jun 29, 2018		0.7880	0.7020	0.7725	31,141	+0.02(+3.00%)
Jun 28, 2018	0.7500	0.7500	0.7070	0.7500	16,184	+0.01(+1.35%)
Jun 27, 2018	0.7500	0.7699	0.7304	0.7400	77,447	+0.02(+2.78%)
Jun 26, 2018	0.7200	0.7887	0.7148	0.7200	109,570	+0.00(+0.00%)
Jun 25, 2018	0.7700	0.7739	0.7001	0.7200	21,646	-0.03(-4.00%)
Jun 22, 2018	0.7600	0.7898	0.7500	0.7500	85,093	-0.01(-1.61%)
Jun 21, 2018	0.7700	0.7900	0.7441	0.7623	75,108	+0.00(+0.30%)
Jun 20, 2018	0.7706	0.7706	0.7396	0.7600	94,189	+0.01(+1.33%)
Jun 19, 2018	0.7228	0.7800	0.7228	0.7500	41,722	-0.01(-0.66%)
Jun 18, 2018	0.7300	0.7800	0.7300	0.7550	11,261	+0.01(+0.67%)
Jun 15, 2018		0.7900	0.7500	0.7500	60,996	-0.00(-0.32%)
Jun 14, 2018	0.7400	0.7800	0.7400	0.7524	17,566	-0.01(-1.69%)
Jun 13, 2018	0.7400	0.7700	0.7400	0.7653	5,549	+0.01(+0.70%)
Jun 12, 2018	0.7600	0.7700	0.7400	0.7600	66,087	+0.00(+0.00%)
Jun 11, 2018	0.7777	0.7777	0.7500	0.7600	18,937	+0.01(+1.33%)
Jun 08, 2018	0.7504	0.7600	0.7500	0.7500	35,419	-0.01(-1.25%)
Jun 07, 2018	0.7406	0.7600	0.7350	0.7595	143,558	+0.03(+3.79%)
Jun 06, 2018				0.7318	69,273	-0.03(-3.70%)
Jun 05, 2018	0.7200	0.7600	0.7200	0.7599	35,340	+0.01(+1.67%)
Jun 04, 2018	0.7000	0.7699	0.7000	0.7474	276,492	+0.01(+1.00%)
Jun 01, 2018	0.7400	0.7400	0.7012	0.7400	67,241	-0.00(-0.26%)
May 31, 2018	0.7300	0.7470	0.7299	0.7419	53,600	+0.03(+3.50%)
May 30, 2018	0.7160	0.7399	0.7160	0.7168	17,531	-0.02(-3.12%)
May 29, 2018	0.6936	0.7400	0.6936	0.7399	23,813	+0.05(+7.29%)
May 25, 2018		0.6896	0.6896	0.6896	0	-0.04(-5.86%)
May 24, 2018	0.7297	0.7350	0.7160	0.7325	32,746	+0.00(+0.07%)
May 23, 2018	0.7200	0.7498	0.7200	0.7320	55,650	+0.01(+1.67%)
May 22, 2018	0.7010	0.7300	0.6800	0.7200	124,099	+0.03(+4.05%)
May 21, 2018	0.7200	0.7438	0.6900	0.6920	154,482	-0.05(-6.74%)
May 18, 2018	0.7500	0.7500	0.7100	0.7420	37,328	+0.03(+4.51%)
May 17, 2018	0.7600	0.7600	0.7100	0.7100	83,843	-0.03(-4.08%)
May 16, 2018	0.7700	0.7700	0.7300	0.7402	73,809	+0.00(+0.03%)
May 15, 2018	0.7106	0.7502	0.7100	0.7400	244,468	+0.03(+4.23%)
May 14, 2018	0.7350	0.7350	0.7000	0.7100	526,064	+0.00(+0.20%)
May 11, 2018	0.7200	0.7400	0.6800	0.7086	936,033	-0.19(-21.27%)
May 10, 2018	0.9580	0.9580	0.8600	0.9000	79,004	-0.06(-6.25%)
May 09, 2018	0.9700	0.9700	0.9500	0.9600	11,850	+0.01(+1.05%)
May 08, 2018	0.9597	0.9700	0.9216	0.9500	26,395	+0.02(+2.58%)
May 07, 2018	0.9600	0.9700	0.9100	0.9261	19,339	-0.00(-0.42%)
May 04, 2018	0.9600	0.9600	0.8900	0.9300	84,434	-0.00(-0.06%)
May 03, 2018	0.9500	0.9600	0.9200	0.9306	54,813	-0.01(-0.93%)
May 02, 2018	0.9600	0.9600	0.9200	0.9393	70,417	-0.01(-1.13%)
May 01, 2018	0.9400	0.9590	0.9400	0.9500	30,269	+0.00(+0.06%)
Apr 30, 2018	0.9600	0.9600	0.9494	0.9494	29,498	+0.00(+0.00%)
Apr 27, 2018	0.9600	0.9900	0.9200	0.9494	35,011	-0.01(-0.62%)
Apr 26, 2018	0.9171	1.030	0.9171	0.9553	335,397	+0.03(+3.28%)
Apr 25, 2018	0.9050	0.9500	0.9050	0.9250	23,778	+0.02(+2.21%)
Apr 24, 2018	0.9497	0.9497	0.8900	0.9050	25,567	-0.03(-3.72%)
Apr 23, 2018	0.9280	0.9497	0.9101	0.9400	34,038	+0.02(+2.17%)
Apr 20, 2018	0.9279	0.9299	0.9170	0.9200	21,865	-0.01(-1.08%)
Apr 19, 2018	0.9300	0.9598	0.9100	0.9300	24,893	+0.01(+1.01%)
Apr 18, 2018	0.9497	0.9597	0.9207	0.9207	13,308	-0.02(-1.98%)
Apr 17, 2018	0.9100	0.9599	0.9100	0.9393	31,657	+0.02(+2.10%)
Apr 16, 2018	0.9347	0.9347	0.9100	0.9200	58,115	-0.01(-1.08%)
Apr 13, 2018	0.9300	0.9580	0.9200	0.9300	31,683	-0.01(-1.06%)
Apr 12, 2018	0.9400	0.9400	0.9300	0.9400	26,163	-0.00(-0.22%)
Apr 11, 2018	0.9200	0.9601	0.9200	0.9421	5,036	+0.02(+2.40%)
Apr 10, 2018	0.9300	0.9800	0.9200	0.9200	55,346	-0.01(-1.59%)
Apr 09, 2018	0.9600	0.9600	0.8900	0.9349	84,077	+0.00(+0.33%)
Apr 06, 2018	0.9300	0.9448	0.8900	0.9318	139,792	+0.00(+0.19%)
Apr 05, 2018	0.9300	0.9450	0.9100	0.9300	17,524	-0.01(-0.90%)
Apr 04, 2018	0.9146	0.9500	0.9146	0.9384	15,374	+0.01(+1.35%)
Apr 03, 2018	0.9101	0.9599	0.9101	0.9259	54,694	+0.02(+1.66%)
Apr 02, 2018	0.9200	0.9500	0.9054	0.9108	26,634	-0.01(-0.74%)
Mar 29, 2018		0.9176	0.9176	0.9176	0	-0.01(-1.12%)
Mar 28, 2018	0.9797	0.9797	0.9000	0.9280	123,197	-0.05(-5.31%)
Mar 27, 2018	0.9800	0.9970	0.9105	0.9800	47,897	+0.00(+0.00%)
Mar 26, 2018	0.9801	1.010	0.9701	0.9800	19,380	+0.00(+0.00%)
Mar 23, 2018	1.000	1.010	0.9201	0.9800	198,339	-0.04(-3.92%)
Mar 22, 2018	1.020	1.050	1.010	1.020	50,757	-0.01(-0.97%)
Mar 21, 2018	1.020	1.050	1.020	1.030	55,570	-0.01(-0.92%)
Mar 20, 2018	1.030	1.040	1.015	1.040	57,520	+0.02(+1.92%)
Mar 19, 2018	1.000	1.030	1.000	1.020	141,791	-0.01(-0.97%)
Mar 16, 2018	0.9800	1.030	0.9686	1.030	238,554	+0.05(+5.10%)
Mar 15, 2018	0.9407	0.9800	0.9110	0.9800	114,241	+0.06(+6.51%)
Mar 14, 2018	0.9100	0.9700	0.9100	0.9201	59,246	-0.03(-2.65%)
Mar 13, 2018	0.9500	0.9800	0.9100	0.9451	41,038	-0.00(-0.26%)
Mar 12, 2018	0.9100	0.9800	0.9100	0.9476	88,514	+0.04(+4.13%)
Mar 09, 2018	0.9000	0.9200	0.8905	0.9100	87,307	+0.01(+1.11%)
Mar 08, 2018	0.9000	0.9000	0.8730	0.9000	104,920	+0.03(+3.45%)
Mar 07, 2018	0.8900	0.9000	0.8700	0.8700	42,651	+0.00(+0.44%)
Mar 06, 2018	0.8700	0.8882	0.8662	0.8662	21,390	-0.02(-2.67%)
Mar 05, 2018	0.8799	0.9000	0.8516	0.8900	26,240	+0.03(+3.49%)
Mar 02, 2018	0.8600	0.8600	0.8500	0.8600	27,274	+0.00(+0.00%)
Mar 01, 2018	0.8700	0.8800	0.8600	0.8600	37,960	-0.01(-1.13%)
Feb 28, 2018	0.9200	0.9200	0.8601	0.8698	84,329	-0.02(-2.25%)
Feb 27, 2018	0.8500	0.9224	0.8500	0.8898	92,436	+0.03(+3.45%)
Feb 26, 2018	0.8600	0.8817	0.8598	0.8601	62,462	-0.00(-0.39%)
Feb 23, 2018	0.8678	0.8700	0.8500	0.8635	52,675	+0.01(+0.61%)
Feb 22, 2018	0.8818	0.8818	0.8580	0.8583	27,491	-0.01(-1.34%)
Feb 21, 2018	0.8800	0.8580	0.8600	0.8700	20,760	+0.01(+1.40%)
Feb 20, 2018	0.8618	0.8818	0.8497	0.8580	85,077	-0.00(-0.06%)
Feb 16, 2018		0.8585	0.8585	0.8585	0	-0.01(-1.16%)
Feb 15, 2018	0.8818	0.8818	0.8300	0.8686	116,012	-0.01(-1.15%)
Feb 14, 2018	0.8758	0.8818	0.8483	0.8787	84,918	+0.04(+5.25%)
Feb 13, 2018	0.8500	0.8600	0.8101	0.8349	63,093	+0.02(+2.69%)
Feb 12, 2018	0.8200	0.8300	0.8100	0.8130	52,464	-0.01(-1.07%)
Feb 09, 2018	0.8818	0.8818	0.8000	0.8218	75,956	-0.02(-2.34%)
Feb 08, 2018	0.9230	0.9400	0.8302	0.8415	198,708	-0.08(-8.83%)
Feb 07, 2018		0.9238	0.8400	0.9230	110,020	+0.08(+9.88%)
Feb 06, 2018	0.8200	0.8500	0.8199	0.8400	29,578	+0.00(+0.00%)
Feb 05, 2018	0.8200	0.8800	0.8200	0.8400	87,764	+0.01(+1.74%)
Feb 02, 2018	0.8500	0.8500	0.8100	0.8256	48,883	-0.00(-0.54%)
Feb 01, 2018	0.8101	0.8500	0.8101	0.8301	13,500	+0.02(+2.89%)
Jan 31, 2018	0.8757	0.8757	0.8068	0.8068	76,129	-0.01(-1.59%)
Jan 30, 2018	0.8800	0.9100	0.7803	0.8198	82,269	-0.06(-6.89%)
Jan 29, 2018	0.8800	0.9100	0.8800	0.8805	27,455	+0.03(+3.59%)
Jan 26, 2018	0.8500	0.8870	0.8499	0.8500	44,530	-0.00(-0.01%)
Jan 25, 2018	0.8611	0.8971	0.8500	0.8501	54,451	-0.02(-2.41%)
Jan 24, 2018	0.8800	0.9000	0.8426	0.8711	79,608	+0.02(+2.48%)
Jan 23, 2018	0.8701	0.9000	0.8426	0.8500	70,991	-0.02(-2.30%)
Jan 22, 2018	0.8556	0.8900	0.8556	0.8700	47,743	+0.01(+1.16%)
Jan 19, 2018	0.8500	0.8801	0.8500	0.8600	37,762	-0.01(-0.65%)
Jan 18, 2018	0.8701	0.8999	0.8605	0.8656	49,327	-0.01(-0.64%)
Jan 17, 2018	0.8988	0.8999	0.8605	0.8712	58,632	-0.03(-3.07%)
Jan 16, 2018	0.9000	0.9093	0.8505	0.8988	55,683	+0.01(+0.99%)
Jan 12, 2018		0.8900	0.8900	0.8900	0	-0.02(-1.74%)
Jan 11, 2018	0.8500	0.9400	0.8405	0.9058	134,930	-0.00(-0.36%)
Jan 10, 2018		0.9200		0.9091	298,293	+0.05(+5.59%)
Jan 09, 2018	0.8800	0.9500	0.8610	0.8610	47,923	-0.04(-4.33%)
Jan 08, 2018	0.8800	0.9599	0.8757	0.9000	36,533	-0.02(-1.70%)
Jan 05, 2018	0.9800	0.9800	0.8800	0.9156	114,389	-0.04(-4.60%)
Jan 04, 2018	0.8491	0.9700	0.8301	0.9597	361,806	+0.13(+15.63%)
Jan 03, 2018	0.8100	0.8697	0.8100	0.8300	338,814	+0.02(+2.47%)
Jan 02, 2018	0.8500	0.8500	0.8001	0.8100	87,174	+0.00(+0.00%)
Dec 29, 2017		0.8100	0.8100	0.8100	0	+0.04(+5.19%)
Dec 28, 2017	0.7600	0.7920	0.7600	0.7700	142,828	-0.01(-1.28%)
Dec 27, 2017	0.7901	0.8049	0.7456	0.7800	120,033	-0.02(-2.72%)
Dec 26, 2017	0.8150	0.8699	0.7901	0.8018	141,094	-0.02(-2.22%)
Dec 22, 2017	0.8100	0.8214	0.8000	0.8200	44,905	+0.01(+0.61%)
Dec 21, 2017	0.7900	0.8392	0.7815	0.8150	58,345	-0.02(-1.81%)
Dec 20, 2017	0.7800	0.8399	0.7800	0.8300	74,385	+0.01(+1.63%)
Dec 19, 2017	0.8100	0.8300	0.7700	0.8167	79,080	+0.01(+0.83%)
Dec 18, 2017	0.8500	0.8500	0.8100	0.8100	65,123	-0.03(-3.09%)
Dec 15, 2017	0.7976	0.8358	0.7900	0.8358	75,183	+0.03(+4.24%)
Dec 14, 2017	0.8200	0.8200	0.8000	0.8018	36,439	-0.02(-2.81%)
Dec 13, 2017	0.8200	0.8390	0.8100	0.8250	60,726	-0.02(-1.79%)
Dec 12, 2017	0.7700	0.8699	0.7700	0.8400	156,865	+0.06(+7.49%)
Dec 11, 2017	0.7600	0.8050	0.7600	0.7815	69,095	+0.01(+1.49%)
Dec 08, 2017	0.7600	0.7800	0.7500	0.7700	106,421	+0.01(+1.32%)
Dec 07, 2017	0.7800	0.8069	0.7600	0.7600	130,323	-0.02(-2.56%)
Dec 06, 2017	0.8500	0.8700	0.7800	0.7800	95,129	-0.07(-8.77%)
Dec 05, 2017	0.8902	0.9000	0.8020	0.8550	158,362	-0.03(-2.84%)
Dec 04, 2017	0.8800	0.8800	0.8759	0.8800	79,552	-0.01(-0.87%)
Dec 01, 2017	0.9500	0.9500	0.8500	0.8877	130,452	-0.04(-4.55%)
Nov 30, 2017	0.9018	0.9500	0.9000	0.9300	102,995	-0.01(-1.06%)
Nov 29, 2017	1.000	1.050	0.9200	0.9400	203,107	+0.02(+2.17%)
Nov 28, 2017	1.050	1.059	0.9200	0.9200	257,895	-0.08(-8.00%)
Nov 27, 2017	1.000	1.120	0.9005	1.000	1,091,854	+0.05(+5.60%)
Nov 24, 2017	0.8400	0.9800	0.7900	0.9470	242,163	+0.13(+15.49%)
Nov 22, 2017	0.7500	0.8400	0.7351	0.8200	168,755	+0.05(+6.49%)
Nov 21, 2017	0.7303	0.7800	0.7303	0.7700	103,864	-0.01(-0.65%)
Nov 20, 2017	0.7700	0.8300	0.7302	0.7751	118,411	-0.02(-3.12%)
Nov 17, 2017	0.7700	0.8490	0.7499	0.8000	77,481	+0.00(+0.00%)
Nov 16, 2017	0.7200	0.8145	0.7200	0.8000	260,502	+0.06(+7.38%)
Nov 15, 2017	0.7500	0.8100	0.7136	0.7450	47,596	-0.04(-4.49%)
Nov 14, 2017	0.8100	0.8140	0.7019	0.7800	114,388	-0.04(-4.88%)
Nov 13, 2017	0.8300	0.8400	0.8200	0.8200	32,829	-0.01(-1.20%)
Nov 10, 2017	0.8000	0.8499	0.8000	0.8300	55,895	+0.02(+2.91%)
Nov 09, 2017	0.8500	0.8500	0.8000	0.8065	8,629	-0.02(-2.83%)
Nov 08, 2017	0.8100	0.8609	0.8100	0.8300	32,251	+0.02(+2.47%)
Nov 07, 2017	0.8325	0.8325	0.8000	0.8100	37,317	-0.03(-3.57%)
Nov 06, 2017	0.8400	0.8500	0.8300	0.8400	35,783	+0.03(+3.07%)
Nov 03, 2017	0.8600	0.8600	0.8000	0.8150	98,317	-0.05(-5.78%)
Nov 02, 2017	0.8700	0.8965	0.8600	0.8650	20,537	-0.02(-1.70%)

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.

Financial News

Inuvo Inc (NY: INUV )

Historical Prices

Popular Pages