Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2019 | 0.4887 | 0.4887 | 0.4887 | 0 | -0.00(-0.47%) | |
Mar 25, 2019 | 0.4910 | 0.4910 | 0.4910 | 0 | -0.05(-9.07%) | |
Mar 21, 2019 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.00(+0.41%) | |
Mar 20, 2019 | 0.4850 | 0.5378 | 0.4850 | 0.5378 | 42,500 | +0.03(+6.35%) |
Mar 18, 2019 | 0.5057 | 0.5057 | 0.5057 | 0 | -0.02(-4.58%) | |
Mar 15, 2019 | 0.5286 | 0.5300 | 0.5286 | 0.5300 | 71,000 | +0.00(+0.00%) |
Mar 14, 2019 | 0.5452 | 0.5500 | 0.5300 | 0.5300 | 42,150 | -0.01(-1.85%) |
Mar 13, 2019 | 0.5400 | 0.5400 | 0.5380 | 0.5400 | 43,000 | +0.01(+1.89%) |
Mar 12, 2019 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 22,500 | +0.00(+0.00%) |
Mar 06, 2019 | 0.5300 | 0.5300 | 0.5300 | 0 | -0.03(-5.36%) | |
Mar 05, 2019 | 0.5700 | 0.5710 | 0.5600 | 0.5600 | 1,700 | -0.00(-0.88%) |
Feb 27, 2019 | 0.5650 | 0.5650 | 0.5650 | 0 | +0.01(+1.73%) | |
Feb 26, 2019 | 0.5554 | 0.5554 | 0.5554 | 0.5554 | 4,000 | -0.02(-2.73%) |
Feb 25, 2019 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 500 | +0.05(+10.02%) |
Feb 19, 2019 | 0.5190 | 0.5190 | 0.5190 | 0 | -0.03(-5.46%) | |
Feb 15, 2019 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 500 | -0.01(-1.96%) |
Feb 14, 2019 | 0.5600 | 0.5600 | 0.5520 | 0.5600 | 117,500 | +0.00(+0.00%) |
Feb 13, 2019 | 0.5710 | 0.5773 | 0.5600 | 0.5600 | 27,000 | -0.01(-1.75%) |
Feb 12, 2019 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 500 | +0.00(+0.00%) |
Feb 11, 2019 | 0.5520 | 0.5700 | 0.5520 | 0.5700 | 22,000 | +0.02(+3.26%) |
Feb 05, 2019 | 0.5520 | 0.5520 | 0.5520 | 0 | -0.04(-7.54%) | |
Jan 28, 2019 | 0.5970 | 0.5970 | 0.5970 | 0 | -0.05(-7.59%) | |
Jan 18, 2019 | 0.6460 | 0.6460 | 0.6460 | 0 | +0.01(+0.94%) | |
Jan 17, 2019 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 3,500 | +0.06(+11.21%) |
Jan 11, 2019 | 0.5755 | 0.5755 | 0.5755 | 0 | +0.00(+0.09%) | |
Dec 28, 2018 | 0.5750 | 0.5750 | 0.5750 | 0 | +0.04(+6.70%) | |
Dec 27, 2018 | 0.5464 | 0.5570 | 0.5252 | 0.5389 | 132,780 | -0.05(-7.88%) |
Dec 19, 2018 | 0.5850 | 0.5850 | 0.5850 | 0 | +0.01(+0.86%) | |
Dec 18, 2018 | 0.5760 | 0.5810 | 0.5730 | 0.5800 | 13,500 | -0.00(-0.14%) |
Dec 14, 2018 | 0.5808 | 0.5808 | 0.5808 | 0 | +0.02(+3.90%) | |
Dec 12, 2018 | 0.5590 | 0.5590 | 0.5590 | 0 | -0.02(-2.99%) | |
Dec 11, 2018 | 0.5600 | 0.5762 | 0.5400 | 0.5762 | 65,001 | -0.01(-2.34%) |
Dec 10, 2018 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 2,500 | +0.04(+6.58%) |
Dec 07, 2018 | 0.6030 | 0.6030 | 0.5536 | 0.5536 | 2,000 | -0.00(-0.56%) |
Dec 06, 2018 | 0.5800 | 0.5800 | 0.5567 | 0.5567 | 6,500 | -0.03(-5.64%) |
Dec 04, 2018 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,600 | +0.00(+0.34%) |
Dec 03, 2018 | 0.5960 | 0.5960 | 0.5880 | 0.5880 | 1,300 | +0.01(+0.98%) |
Nov 27, 2018 | 0.5823 | 0.5823 | 0.5823 | 0 | -0.03(-5.32%) | |
Nov 16, 2018 | 0.6150 | 0.6150 | 0.6150 | 0 | -0.03(-5.09%) | |
Nov 15, 2018 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 100,000 | +0.01(+1.25%) |
Nov 14, 2018 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 24,500 | -0.01(-2.26%) |
Nov 13, 2018 | 0.5760 | 0.6548 | 0.5760 | 0.6548 | 3,150 | +0.03(+5.61%) |
Nov 09, 2018 | 0.6200 | 0.6200 | 0.6200 | 0 | -0.01(-1.43%) | |
Nov 08, 2018 | 0.6330 | 0.6330 | 0.6290 | 0.6290 | 1,500 | +0.00(+0.16%) |
Nov 07, 2018 | 0.6335 | 0.6335 | 0.6280 | 0.6280 | 5,000 | -0.02(-3.38%) |
Nov 01, 2018 | 0.6500 | 0.6500 | 0.6500 | 0 | -0.01(-1.52%) | |
Oct 29, 2018 | 0.6600 | 0.6600 | 0.6600 | 0 | +0.01(+1.54%) | |
Oct 26, 2018 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 500 | +0.03(+4.00%) |
Oct 24, 2018 | 0.6250 | 0.6250 | 0.6250 | 0 | -0.01(-0.79%) | |
Oct 23, 2018 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 10,000 | -0.03(-4.55%) |
Oct 17, 2018 | 0.6600 | 0.6600 | 0.6600 | 0 | +0.03(+4.60%) | |
Oct 12, 2018 | 0.6310 | 0.6310 | 0.6310 | 0 | -0.05(-7.88%) | |
Oct 08, 2018 | 0.6850 | 0.6850 | 0.6850 | 0 | +0.02(+2.24%) | |
Oct 04, 2018 | 0.6700 | 0.6700 | 0.6700 | 0 | +0.10(+16.68%) | |
Oct 01, 2018 | 0.5742 | 0.5742 | 0.5742 | 0 | +0.00(+0.00%) | |
Sep 24, 2018 | 0.5742 | 0.5742 | 0.5742 | 0 | -0.11(-16.10%) | |
Sep 20, 2018 | 0.6844 | 0.6844 | 0.6844 | 0 | +0.02(+3.78%) | |
Sep 19, 2018 | 0.6530 | 0.6595 | 0.5010 | 0.6595 | 145,000 | -0.02(-3.11%) |
Sep 12, 2018 | 0.6807 | 0.6807 | 0.6807 | 0 | -0.00(-0.29%) | |
Sep 11, 2018 | 0.6800 | 0.6827 | 0.6800 | 0.6827 | 8,000 | +0.01(+1.38%) |
Aug 30, 2018 | 0.6734 | 0.6734 | 0.6734 | 0 | -0.03(-3.80%) | |
Aug 29, 2018 | 0.7164 | 0.7164 | 0.7000 | 0.7000 | 121,500 | +0.01(+1.30%) |
Aug 28, 2018 | 0.6800 | 0.6918 | 0.6800 | 0.6910 | 55,000 | +0.00(+0.73%) |
Aug 24, 2018 | 0.6860 | 0.6860 | 0.6860 | 0 | +0.04(+6.09%) | |
Aug 23, 2018 | 0.6466 | 0.6466 | 0.6466 | 0.6466 | 750 | -0.01(-2.03%) |
Aug 22, 2018 | 0.6400 | 0.6660 | 0.6400 | 0.6600 | 23,800 | +0.02(+3.13%) |
Aug 21, 2018 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 7,000 | -0.01(-0.97%) |
Aug 20, 2018 | 0.6463 | 0.6463 | 0.6463 | 13,000 | +0.00(+0.00%) | |
Aug 14, 2018 | 0.6463 | 0.6463 | 0.6463 | 0 | -0.01(-2.03%) | |
Aug 13, 2018 | 0.6597 | 0.6597 | 0.6597 | 0.6597 | 1,000 | -0.00(-0.05%) |
Aug 09, 2018 | 0.6600 | 0.6600 | 0.6600 | 0 | +0.01(+0.95%) | |
Aug 07, 2018 | 0.6538 | 0.6538 | 0.6538 | 0 | +0.01(+1.93%) | |
Aug 03, 2018 | 0.6414 | 0.6414 | 0.6414 | 0 | +0.01(+1.30%) | |
Jul 30, 2018 | 0.6332 | 0.6332 | 0.6332 | 0 | +0.01(+1.38%) | |
Jul 25, 2018 | 0.6246 | 0.6246 | 0.6246 | 0 | +0.01(+1.08%) | |
Jul 24, 2018 | 0.6179 | 0.6179 | 0.6179 | 0.6179 | 700 | +0.02(+2.84%) |
Jul 19, 2018 | 0.6008 | 0.6008 | 0.6008 | 0 | +0.01(+1.28%) | |
Jul 17, 2018 | 0.5932 | 0.5932 | 0.5932 | 0 | -0.03(-4.32%) | |
Jul 16, 2018 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,000 | +0.01(+1.57%) |
Jul 13, 2018 | 0.6102 | 0.6104 | 0.6102 | 0.6104 | 2,000 | -0.02(-3.11%) |
Jul 12, 2018 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 11,500 | +0.01(+1.51%) |
Jul 11, 2018 | 0.6206 | 0.6206 | 0.6206 | 0.6206 | 2,000 | -0.03(-5.25%) |
Jul 09, 2018 | 0.6550 | 0.6550 | 0.6550 | 0 | +0.01(+0.77%) | |
Jun 27, 2018 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.03(+4.82%) | |
Jun 25, 2018 | 0.6201 | 0.6201 | 0.6201 | 70 | -0.04(-6.26%) | |
Jun 22, 2018 | 0.6288 | 0.6615 | 0.6196 | 0.6615 | 35,865 | -0.02(-2.72%) |
Jun 07, 2018 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.00(+0.00%) | |
Jun 05, 2018 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.00(+0.32%) | |
Jun 04, 2018 | 0.6778 | 0.6778 | 0.6778 | 0.6778 | 22,000 | +0.02(+3.09%) |
Jun 01, 2018 | 0.6575 | 0.6575 | 0.6575 | 0.6575 | 1,000 | +0.01(+1.15%) |
May 30, 2018 | 0.6500 | 0.6500 | 0.6500 | 0 | -0.05(-7.14%) | |
May 23, 2018 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.01(+2.07%) | |
May 18, 2018 | 0.6858 | 0.6858 | 0.6858 | 0 | -0.02(-2.17%) | |
May 16, 2018 | 0.7010 | 0.7010 | 0.7010 | 50 | +0.01(+0.92%) | |
May 10, 2018 | 0.6946 | 0.6946 | 0.6946 | 0 | -0.01(-1.61%) | |
May 09, 2018 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 1,000 | +0.04(+6.44%) |
May 04, 2018 | 0.6633 | 0.6633 | 0.6633 | 0 | -0.02(-3.17%) | |
Apr 30, 2018 | 0.6850 | 0.6850 | 0.6850 | 0 | -0.00(-0.72%) | |
Apr 26, 2018 | 0.6900 | 0.6900 | 0.6900 | 0 | +0.03(+5.04%) | |
Apr 17, 2018 | 0.6569 | 0.6569 | 0.6569 | 0 | -0.06(-8.87%) | |
Apr 16, 2018 | 0.7207 | 0.7208 | 0.7207 | 0.7208 | 20,000 | +0.04(+6.47%) |
Apr 13, 2018 | 0.7192 | 0.7192 | 0.6770 | 0.6770 | 25,150 | -0.01(-1.46%) |
Apr 11, 2018 | 0.6870 | 0.6870 | 0.6870 | 0 | +0.02(+2.40%) | |
Apr 06, 2018 | 0.6709 | 0.6709 | 0.6709 | 0 | -0.00(-0.50%) | |
Apr 05, 2018 | 0.6744 | 0.6744 | 0.6743 | 0.6743 | 3,500 | +0.01(+1.16%) |
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.