Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	0.5945	0.6088	0.5625	0.5764	2,814,143	-0.02(-2.88%)
Apr 29, 2020	0.5500	0.6142	0.5500	0.5935	6,353,363	-0.01(-1.77%)
Apr 28, 2020	0.6100	0.6111	0.5862	0.6042	2,121,783	-0.00(-0.74%)
Apr 27, 2020	0.6290	0.6290	0.5951	0.6087	2,716,228	+0.01(+1.96%)
Apr 24, 2020	0.6200	0.6200	0.5723	0.5970	2,634,500	+0.02(+3.65%)
Apr 23, 2020	0.6050	0.6280	0.5722	0.5760	3,698,999	-0.01(-1.22%)
Apr 22, 2020	0.5700	0.6155	0.5500	0.5831	3,676,487	+0.05(+8.65%)
Apr 21, 2020	0.5800	0.5800	0.5200	0.5367	2,399,667	-0.02(-3.30%)
Apr 20, 2020	0.5725	0.6000	0.5280	0.5550	4,470,995	+0.04(+6.75%)
Apr 17, 2020	0.5235	0.5420	0.5061	0.5199	954,400	-0.01(-1.91%)
Apr 16, 2020	0.5500	0.5500	0.5000	0.5300	1,004,712	+0.01(+1.90%)
Apr 15, 2020	0.5200	0.5350	0.4900	0.5201	1,789,587	-0.01(-2.68%)
Apr 14, 2020	0.5800	0.6348	0.5100	0.5344	5,643,416	-0.03(-6.08%)
Apr 13, 2020	0.5200	0.5777	0.4774	0.5690	3,491,309	+0.06(+12.85%)
Apr 09, 2020	0.4900	0.5200	0.4700	0.5042	4,272,100	+0.04(+8.43%)
Apr 08, 2020	0.4036	0.4749	0.4020	0.4650	2,440,610	+0.06(+16.02%)
Apr 07, 2020	0.4020	0.4244	0.4000	0.4008	1,303,866	+0.00(+0.20%)
Apr 06, 2020	0.4050	0.4100	0.3887	0.4000	1,734,127	+0.01(+2.56%)
Apr 03, 2020	0.4050	0.4050	0.3845	0.3900	971,800	-0.01(-1.44%)
Apr 02, 2020	0.4025	0.4049	0.3860	0.3957	1,154,011	+0.01(+2.78%)
Apr 01, 2020	0.3966	0.3985	0.3840	0.3850	1,083,319	+0.00(+0.00%)
Mar 31, 2020	0.3962	0.4020	0.3850	0.3850	1,166,290	-0.02(-4.11%)
Mar 30, 2020	0.3977	0.4100	0.3900	0.4015	1,329,330	-0.01(-2.07%)
Mar 27, 2020	0.4200	0.4280	0.3931	0.4100	1,518,900	-0.02(-4.65%)
Mar 26, 2020	0.4190	0.4300	0.3955	0.4300	2,334,532	+0.02(+4.83%)
Mar 25, 2020	0.3900	0.4300	0.3801	0.4102	2,763,986	+0.00(+0.05%)
Mar 24, 2020	0.3950	0.4150	0.3800	0.4100	2,568,305	+0.05(+12.82%)
Mar 23, 2020	0.3575	0.3763	0.3510	0.3634	2,181,480	+0.00(+1.06%)
Mar 20, 2020	0.3800	0.3878	0.3520	0.3596	3,341,100	-0.01(-3.39%)
Mar 19, 2020	0.3800	0.3800	0.3600	0.3722	2,520,098	+0.01(+2.31%)
Mar 18, 2020	0.4000	0.4033	0.3500	0.3638	4,047,725	-0.04(-9.37%)
Mar 17, 2020	0.4400	0.4400	0.3860	0.4014	2,307,349	+0.00(+0.35%)
Mar 16, 2020	0.3800	0.4200	0.3600	0.4000	2,667,863	-0.03(-7.62%)
Mar 13, 2020	0.4100	0.4337	0.3901	0.4330	2,717,900	+0.02(+5.25%)
Mar 12, 2020	0.4040	0.4387	0.3580	0.4114	5,060,892	-0.02(-4.33%)
Mar 11, 2020	0.4800	0.4800	0.4200	0.4300	4,383,739	-0.06(-12.24%)
Mar 10, 2020	0.5000	0.5100	0.4600	0.4900	2,434,340	+0.01(+2.08%)
Mar 09, 2020	0.5251	0.5300	0.4611	0.4800	3,708,528	-0.07(-12.09%)
Mar 06, 2020	0.5700	0.5750	0.5284	0.5460	2,731,400	-0.03(-5.06%)
Mar 05, 2020	0.5900	0.5900	0.5728	0.5751	1,538,883	-0.01(-2.13%)
Mar 04, 2020	0.6000	0.6000	0.5600	0.5876	2,030,846	-0.00(-0.07%)
Mar 03, 2020	0.6030	0.6200	0.5600	0.5880	4,626,593	+0.01(+1.38%)
Mar 02, 2020	0.5400	0.6200	0.5300	0.5800	5,180,630	+0.04(+7.45%)
Feb 28, 2020	0.5100	0.5398	0.4534	0.5398	5,216,600	-0.02(-3.61%)
Feb 27, 2020	0.5600	0.5700	0.5300	0.5600	4,734,200	-0.02(-3.45%)
Feb 26, 2020	0.6000	0.6200	0.5700	0.5800	1,761,575	-0.01(-1.66%)
Feb 25, 2020	0.6350	0.6460	0.5750	0.5898	3,616,177	-0.05(-7.84%)
Feb 24, 2020	0.6600	0.7090	0.6251	0.6400	5,585,679	-0.01(-0.78%)
Feb 21, 2020	0.6200	0.6544	0.6190	0.6450	2,578,200	+0.04(+5.74%)
Feb 20, 2020	0.6400	0.6500	0.6000	0.6100	2,445,343	-0.04(-5.76%)
Feb 19, 2020	0.6400	0.6700	0.6200	0.6473	2,906,533	+0.01(+1.14%)
Feb 18, 2020	0.6200	0.6600	0.6000	0.6400	4,331,623	+0.06(+11.28%)
Feb 14, 2020	0.6800	0.7090	0.5500	0.5751	10,129,900	-0.06(-10.14%)
Feb 13, 2020	0.5500	0.6600	0.5200	0.6400	11,910,818	+0.12(+23.08%)
Feb 12, 2020	0.5000	0.5300	0.4800	0.5200	5,876,409	+0.05(+11.66%)
Feb 11, 2020	0.4800	0.4815	0.4500	0.4657	1,485,108	-0.00(-0.70%)
Feb 10, 2020	0.4327	0.4810	0.4260	0.4690	5,657,811	+0.03(+7.08%)
Feb 07, 2020	0.4302	0.4408	0.4251	0.4380	701,200	+0.01(+1.86%)
Feb 06, 2020	0.4400	0.4400	0.4200	0.4300	540,541	+0.00(+0.00%)
Feb 05, 2020	0.4300	0.4370	0.4261	0.4300	464,117	+0.00(+0.44%)
Feb 04, 2020	0.4291	0.4310	0.4240	0.4281	590,218	-0.00(-0.09%)
Feb 03, 2020	0.4300	0.4336	0.4210	0.4285	771,087	-0.00(-0.30%)
Jan 31, 2020	0.4505	0.4505	0.4260	0.4298	1,057,700	-0.01(-2.32%)
Jan 30, 2020	0.4500	0.4501	0.4352	0.4400	902,319	-0.01(-2.00%)
Jan 29, 2020	0.4400	0.4500	0.4350	0.4490	585,722	+0.01(+2.05%)
Jan 28, 2020	0.4600	0.4600	0.4300	0.4400	928,186	-0.01(-1.92%)
Jan 27, 2020	0.4580	0.4580	0.4400	0.4486	1,478,561	-0.00(-0.31%)
Jan 24, 2020	0.4580	0.4580	0.4320	0.4500	1,665,500	+0.00(+0.00%)
Jan 23, 2020	0.4100	0.4600	0.4100	0.4500	4,033,168	+0.04(+9.76%)
Jan 22, 2020	0.4100	0.4100	0.4100	0.4100	812,059	+0.00(+0.00%)
Jan 21, 2020	0.4100	0.4200	0.4100	0.4100	1,178,113	-0.01(-1.30%)
Jan 17, 2020	0.4115	0.4154	0.4080	0.4154	1,008,600	+0.01(+1.32%)
Jan 16, 2020	0.4250	0.4250	0.4052	0.4100	1,048,275	+0.00(+0.99%)
Jan 15, 2020	0.4100	0.4145	0.4042	0.4060	1,087,919	+0.00(+0.25%)
Jan 14, 2020	0.4100	0.4143	0.4020	0.4050	1,115,931	-0.00(-0.81%)
Jan 13, 2020	0.4100	0.4152	0.4000	0.4083	1,474,617	-0.01(-2.13%)
Jan 10, 2020	0.4040	0.4180	0.4000	0.4172	1,338,500	+0.01(+3.27%)
Jan 09, 2020	0.4170	0.4189	0.4001	0.4040	2,477,697	-0.01(-1.46%)
Jan 08, 2020	0.4200	0.4300	0.4100	0.4100	2,773,167	-0.02(-4.65%)
Jan 07, 2020	0.4600	0.4600	0.4300	0.4300	1,960,064	-0.03(-6.52%)
Jan 06, 2020	0.4600	0.4700	0.4500	0.4600	2,002,862	+0.00(+0.00%)
Jan 03, 2020	0.4880	0.4880	0.4440	0.4600	1,930,800	-0.01(-2.13%)
Jan 02, 2020	0.4300	0.4800	0.4300	0.4700	3,596,865	+0.04(+9.81%)
Dec 31, 2019	0.4100	0.4323	0.4052	0.4280	3,060,600	+0.02(+4.57%)
Dec 30, 2019	0.4120	0.4142	0.4000	0.4093	2,579,947	-0.00(-0.07%)
Dec 27, 2019	0.4100	0.4300	0.4090	0.4096	2,141,300	-0.01(-2.45%)
Dec 26, 2019	0.4000	0.4295	0.3950	0.4199	2,733,245	+0.02(+4.43%)
Dec 24, 2019	0.3810	0.4068	0.3810	0.4021	1,816,600	+0.01(+3.10%)
Dec 23, 2019	0.4000	0.4000	0.3800	0.3900	3,251,125	-0.01(-2.38%)
Dec 20, 2019	0.3902	0.4000	0.3900	0.3995	1,988,900	+0.01(+1.71%)
Dec 19, 2019	0.4017	0.4040	0.3900	0.3928	1,903,647	-0.01(-1.55%)
Dec 18, 2019	0.4011	0.4100	0.3890	0.3990	3,893,959	-0.01(-2.16%)
Dec 17, 2019	0.4051	0.4150	0.3943	0.4078	3,376,905	+0.01(+2.28%)
Dec 16, 2019	0.4170	0.4170	0.3886	0.3987	5,644,176	+0.02(+4.92%)
Dec 13, 2019	0.4200	0.4300	0.3800	0.3800	14,899,800	-0.13(-25.49%)
Dec 12, 2019	0.5100	0.5200	0.5000	0.5100	795,539	+0.00(+0.00%)
Dec 11, 2019	0.5058	0.5125	0.4950	0.5100	829,209	+0.00(+0.00%)
Dec 10, 2019	0.5200	0.5200	0.4900	0.5100	1,194,433	+0.01(+1.15%)
Dec 09, 2019	0.5200	0.5288	0.5025	0.5042	1,332,303	-0.02(-3.04%)
Dec 06, 2019	0.5300	0.5312	0.5140	0.5200	790,600	-0.01(-1.27%)
Dec 05, 2019	0.5360	0.5360	0.5225	0.5267	598,575	+0.00(+0.17%)
Dec 04, 2019	0.5174	0.5390	0.5174	0.5258	781,383	+0.00(+0.15%)
Dec 03, 2019	0.5280	0.5335	0.5200	0.5250	723,498	-0.01(-0.94%)
Dec 02, 2019	0.5600	0.5600	0.5200	0.5300	1,044,622	-0.02(-4.00%)
Nov 29, 2019	0.5250	0.5521	0.5250	0.5521	899,100	+0.03(+4.94%)
Nov 27, 2019	0.5250	0.5299	0.5200	0.5261	488,600	+0.00(+0.71%)
Nov 26, 2019	0.5247	0.5324	0.5201	0.5224	800,384	-0.00(-0.11%)
Nov 25, 2019	0.5210	0.5324	0.5160	0.5230	1,117,228	-0.01(-1.32%)
Nov 22, 2019	0.5200	0.5361	0.5200	0.5300	671,200	+0.01(+1.92%)
Nov 21, 2019	0.5400	0.5400	0.5200	0.5200	588,435	-0.01(-1.89%)
Nov 20, 2019	0.5400	0.5400	0.5100	0.5300	1,137,499	+0.00(+0.04%)
Nov 19, 2019	0.5440	0.5500	0.5250	0.5298	1,093,481	-0.02(-3.67%)
Nov 18, 2019	0.5500	0.5600	0.5400	0.5500	672,956	-0.01(-2.43%)
Nov 15, 2019	0.5600	0.5700	0.5501	0.5637	691,800	+0.00(+0.66%)
Nov 14, 2019	0.5800	0.5800	0.5500	0.5600	514,220	-0.01(-2.39%)
Nov 13, 2019	0.5851	0.5851	0.5602	0.5737	408,523	+0.00(+0.65%)
Nov 12, 2019	0.5705	0.5821	0.5561	0.5700	553,970	-0.01(-1.26%)
Nov 11, 2019	0.5700	0.5889	0.5650	0.5773	694,306	-0.00(-0.12%)
Nov 08, 2019	0.5700	0.5900	0.5610	0.5780	1,023,600	+0.01(+1.40%)
Nov 07, 2019	0.6300	0.6400	0.5200	0.5700	2,491,394	-0.06(-9.55%)
Nov 06, 2019	0.6500	0.6500	0.6139	0.6302	987,768	+0.00(+0.32%)
Nov 05, 2019	0.6300	0.6550	0.6010	0.6282	1,319,077	-0.00(-0.41%)
Nov 04, 2019	0.5825	0.6350	0.5800	0.6308	2,309,361	+0.05(+8.76%)
Nov 01, 2019	0.5690	0.5920	0.5690	0.5800	1,522,200	+0.01(+1.70%)
Oct 31, 2019	0.5950	0.6000	0.5625	0.5703	1,507,113	-0.02(-3.34%)
Oct 30, 2019	0.5650	0.5990	0.5516	0.5900	2,362,906	+0.02(+3.58%)
Oct 29, 2019	0.5747	0.5747	0.5500	0.5696	700,375	-0.00(-0.71%)
Oct 28, 2019	0.5900	0.5900	0.5500	0.5737	1,101,822	+0.00(+0.10%)
Oct 25, 2019	0.5472	0.5808	0.5405	0.5731	1,469,600	+0.02(+4.20%)
Oct 24, 2019	0.5693	0.5693	0.5336	0.5500	738,382	-0.01(-1.61%)
Oct 23, 2019	0.5600	0.5600	0.5465	0.5590	645,837	-0.00(-0.36%)
Oct 22, 2019	0.5500	0.5650	0.5400	0.5610	1,759,789	+0.01(+2.04%)
Oct 21, 2019	0.5700	0.5700	0.5400	0.5498	503,072	-0.02(-3.08%)
Oct 18, 2019	0.5654	0.5800	0.5500	0.5673	900,800	+0.00(+0.59%)
Oct 17, 2019	0.5220	0.5687	0.5091	0.5640	1,395,514	+0.04(+8.05%)
Oct 16, 2019	0.5150	0.5300	0.5050	0.5220	922,633	+0.01(+2.35%)
Oct 15, 2019	0.5300	0.5278	0.5011	0.5100	771,227	-0.01(-2.35%)
Oct 14, 2019	0.5100	0.5299	0.5100	0.5223	543,295	-0.01(-1.43%)
Oct 11, 2019	0.5128	0.5300	0.5002	0.5299	898,300	+0.01(+2.85%)
Oct 10, 2019	0.5200	0.5277	0.5100	0.5152	814,395	-0.01(-2.79%)
Oct 09, 2019	0.5400	0.5400	0.5142	0.5300	796,408	-0.01(-0.93%)
Oct 08, 2019	0.5845	0.5845	0.5141	0.5350	2,066,781	-0.02(-4.24%)
Oct 07, 2019	0.5910	0.6000	0.5560	0.5587	862,080	-0.03(-5.61%)
Oct 04, 2019	0.5650	0.5919	0.5600	0.5919	666,300	+0.03(+5.58%)
Oct 03, 2019	0.5890	0.5890	0.5536	0.5606	954,568	-0.00(-0.41%)
Oct 02, 2019	0.5800	0.5949	0.5623	0.5629	937,430	-0.00(-0.76%)
Oct 01, 2019	0.5949	0.5979	0.5650	0.5672	965,185	-0.02(-3.46%)
Sep 30, 2019	0.6000	0.6100	0.5700	0.5875	2,212,506	-0.02(-3.69%)
Sep 27, 2019	0.6200	0.6300	0.6010	0.6100	1,378,400	-0.01(-2.26%)
Sep 26, 2019	0.6250	0.6390	0.6200	0.6241	728,124	-0.00(-0.59%)
Sep 25, 2019	0.6300	0.6575	0.6250	0.6278	560,695	-0.01(-1.12%)
Sep 24, 2019	0.6619	0.6655	0.6300	0.6349	637,321	-0.04(-5.24%)
Sep 23, 2019	0.6600	0.6700	0.6400	0.6700	1,215,088	+0.02(+3.73%)
Sep 20, 2019	0.6400	0.6500	0.6205	0.6459	820,400	+0.01(+1.72%)
Sep 19, 2019	0.6200	0.6600	0.6150	0.6350	930,917	+0.02(+2.42%)
Sep 18, 2019	0.6245	0.6300	0.6150	0.6200	1,079,311	-0.01(-1.59%)
Sep 17, 2019	0.6500	0.6500	0.6200	0.6300	996,770	+0.00(+0.00%)
Sep 16, 2019	0.6300	0.6399	0.6200	0.6300	933,882	+0.01(+1.61%)
Sep 13, 2019	0.6200	0.6402	0.6116	0.6200	1,189,900	+0.00(+0.18%)
Sep 12, 2019	0.6330	0.6388	0.6115	0.6189	1,126,748	-0.01(-1.61%)
Sep 11, 2019	0.6400	0.6427	0.6191	0.6290	874,290	-0.00(-0.16%)
Sep 10, 2019	0.6200	0.6399	0.6110	0.6300	1,263,427	+0.01(+1.63%)
Sep 09, 2019	0.6500	0.6500	0.6000	0.6199	2,162,541	-0.03(-3.91%)
Sep 06, 2019	0.6470	0.6668	0.6300	0.6451	1,175,600	+0.01(+1.29%)
Sep 05, 2019	0.6880	0.6900	0.6300	0.6369	2,507,517	-0.06(-9.01%)
Sep 04, 2019	0.6500	0.7190	0.6400	0.7000	5,313,983	+0.05(+7.69%)
Sep 03, 2019	0.6600	0.6700	0.6325	0.6500	1,603,937	-0.00(-0.28%)
Aug 30, 2019	0.6500	0.6645	0.6235	0.6518	968,400	+0.00(+0.28%)
Aug 29, 2019	0.6900	0.6940	0.6235	0.6500	1,873,696	-0.01(-2.03%)
Aug 28, 2019	0.5615	0.6800	0.5600	0.6635	3,496,830	+0.06(+10.71%)
Aug 27, 2019	0.6220	0.6285	0.5785	0.5993	2,805,249	-0.02(-2.60%)
Aug 26, 2019	0.6500	0.6548	0.6000	0.6153	2,225,641	-0.02(-2.49%)
Aug 23, 2019	0.6610	0.6764	0.6300	0.6310	4,287,500	-0.03(-4.54%)
Aug 22, 2019	0.7102	0.7188	0.6550	0.6610	1,643,574	-0.03(-4.26%)
Aug 21, 2019	0.7300	0.7300	0.6895	0.6904	2,007,244	-0.04(-5.33%)
Aug 20, 2019	0.7200	0.7490	0.6850	0.7293	2,971,530	+0.02(+3.27%)
Aug 19, 2019	0.7018	0.7257	0.6700	0.7062	2,129,469	+0.02(+2.23%)
Aug 16, 2019	0.6879	0.7149	0.6500	0.6908	1,721,200	+0.02(+3.44%)
Aug 15, 2019	0.7400	0.7400	0.6470	0.6678	2,635,392	-0.01(-0.77%)
Aug 14, 2019	0.7100	0.7300	0.6700	0.6730	4,126,644	-0.02(-2.49%)
Aug 13, 2019	0.7700	0.7975	0.6900	0.6902	4,077,733	-0.06(-7.97%)
Aug 12, 2019	0.8200	0.8200	0.7500	0.7500	3,146,754	-0.05(-6.26%)
Aug 09, 2019	0.7810	0.8300	0.7638	0.8001	6,019,500	-0.06(-6.97%)
Aug 08, 2019	0.9500	0.9500	0.8400	0.8600	4,456,434	-0.06(-6.52%)
Aug 07, 2019	0.8500	0.9500	0.8300	0.9200	5,594,144	+0.09(+11.11%)
Aug 06, 2019	0.8338	0.8392	0.8100	0.8280	1,955,441	-0.00(-0.24%)
Aug 05, 2019	0.8500	0.8700	0.8000	0.8300	2,538,880	+0.03(+3.40%)
Aug 02, 2019	0.8200	0.8489	0.7540	0.8027	3,253,100	-0.02(-2.11%)
Aug 01, 2019	0.8000	0.8500	0.7500	0.8200	4,336,973	+0.02(+2.02%)
Jul 31, 2019	0.8980	0.8980	0.7500	0.8038	14,805,845	-0.11(-11.67%)
Jul 30, 2019	0.5500	0.9200	0.5100	0.9100	16,139,792	+0.36(+64.59%)
Jul 29, 2019	0.6000	0.6000	0.5448	0.5529	1,232,116	-0.03(-4.67%)
Jul 26, 2019	0.5800	0.6000	0.5650	0.5800	1,413,700	+0.01(+0.97%)
Jul 25, 2019	0.6100	0.6193	0.5600	0.5744	1,287,074	-0.03(-5.28%)
Jul 24, 2019	0.6000	0.6270	0.5902	0.6064	1,850,567	+0.01(+1.49%)
Jul 23, 2019	0.6000	0.6100	0.5501	0.5975	1,852,176	-0.00(-0.42%)
Jul 22, 2019	0.5200	0.6000	0.5100	0.6000	4,889,296	+0.09(+18.55%)
Jul 19, 2019	0.5100	0.5229	0.4901	0.5061	1,864,200	-0.01(-1.71%)
Jul 18, 2019	0.4600	0.5155	0.4570	0.5149	2,054,979	+0.05(+11.47%)
Jul 17, 2019	0.4774	0.4774	0.4590	0.4619	2,035,892	-0.01(-1.70%)
Jul 16, 2019	0.4900	0.4900	0.4689	0.4699	1,052,970	-0.01(-1.78%)
Jul 15, 2019	0.5000	0.5000	0.4700	0.4784	1,502,920	+0.01(+1.81%)
Jul 12, 2019	0.4850	0.4999	0.4600	0.4699	2,631,200	-0.03(-5.59%)
Jul 11, 2019	0.5111	0.5199	0.4860	0.4977	2,326,389	-0.00(-0.84%)
Jul 10, 2019	0.5208	0.5299	0.5000	0.5019	1,023,633	-0.01(-2.24%)
Jul 09, 2019	0.5520	0.5520	0.5000	0.5134	1,707,795	-0.03(-5.45%)
Jul 08, 2019	0.5800	0.5800	0.5301	0.5430	1,044,039	-0.02(-2.71%)
Jul 05, 2019	0.5700	0.5860	0.5550	0.5581	759,700	-0.02(-3.91%)
Jul 03, 2019	0.5651	0.5975	0.5515	0.5808	822,700	+0.01(+1.68%)
Jul 02, 2019	0.6305	0.6330	0.5226	0.5712	3,468,393	-0.06(-9.42%)
Jul 01, 2019	0.6270	0.6600	0.6000	0.6306	2,153,945	+0.03(+4.75%)
Jun 28, 2019	0.5900	0.6397	0.5701	0.6020	3,127,300	+0.03(+5.61%)
Jun 27, 2019	0.6500	0.6500	0.5500	0.5700	3,504,958	-0.03(-5.00%)
Jun 26, 2019	0.4800	0.6300	0.4700	0.6000	11,299,040	+0.13(+27.63%)
Jun 25, 2019	0.4889	0.4889	0.4700	0.4701	1,603,397	-0.00(-0.74%)
Jun 24, 2019	0.4800	0.4800	0.4500	0.4736	1,929,811	+0.02(+3.75%)
Jun 21, 2019	0.4585	0.4750	0.4440	0.4565	1,895,700	+0.01(+1.44%)
Jun 20, 2019	0.4700	0.4800	0.4400	0.4500	3,629,323	-0.00(-0.07%)
Jun 19, 2019	0.4600	0.4600	0.4101	0.4503	5,045,203	-0.05(-9.80%)
Jun 18, 2019	0.5129	0.5213	0.4800	0.4992	1,530,067	-0.02(-3.26%)
Jun 17, 2019	0.5100	0.5275	0.5003	0.5160	389,863	+0.02(+3.20%)
Jun 14, 2019	0.5005	0.5167	0.4998	0.5000	673,400	+0.01(+1.42%)
Jun 13, 2019	0.5000	0.5260	0.4900	0.4930	1,598,796	-0.00(-0.40%)
Jun 12, 2019	0.4800	0.4995	0.4646	0.4950	749,943	+0.02(+4.43%)
Jun 11, 2019	0.4875	0.4875	0.4700	0.4740	422,874	-0.00(-0.21%)
Jun 10, 2019	0.4764	0.4875	0.4700	0.4750	367,043	+0.01(+1.34%)
Jun 07, 2019	0.4875	0.4900	0.4648	0.4687	822,400	-0.01(-2.35%)
Jun 06, 2019	0.4896	0.4896	0.4700	0.4800	479,340	+0.00(+0.00%)
Jun 05, 2019	0.4800	0.4900	0.4650	0.4800	610,186	+0.01(+2.63%)
Jun 04, 2019	0.4818	0.4850	0.4525	0.4677	976,966	+0.01(+1.92%)
Jun 03, 2019	0.4800	0.4800	0.4444	0.4589	1,030,524	+0.02(+3.78%)
May 31, 2019	0.4500	0.4658	0.4410	0.4422	1,463,200	-0.01(-1.73%)
May 30, 2019	0.4610	0.4680	0.4470	0.4500	872,732	-0.02(-4.26%)
May 29, 2019	0.4700	0.4800	0.4500	0.4700	901,981	+0.00(+0.00%)
May 28, 2019	0.5000	0.5000	0.4700	0.4700	671,977	-0.02(-4.99%)
May 24, 2019	0.5000	0.5065	0.4825	0.4947	614,000	-0.01(-1.06%)
May 23, 2019	0.5200	0.5200	0.4800	0.5000	877,580	-0.02(-2.93%)
May 22, 2019	0.5200	0.5340	0.5000	0.5151	667,091	-0.00(-0.60%)
May 21, 2019	0.5400	0.5600	0.5000	0.5182	1,069,264	-0.03(-5.78%)
May 20, 2019	0.5700	0.5700	0.5100	0.5500	981,323	+0.00(+0.70%)
May 17, 2019	0.4875	0.5527	0.4677	0.5462	2,702,900	+0.08(+15.99%)
May 16, 2019	0.4700	0.4800	0.4592	0.4709	822,795	+0.01(+2.88%)
May 15, 2019	0.4650	0.4860	0.4550	0.4577	1,289,016	-0.00(-0.48%)
May 14, 2019	0.4830	0.4830	0.4570	0.4599	801,739	+0.00(+0.24%)
May 13, 2019	0.5000	0.5000	0.4550	0.4588	1,108,777	-0.03(-6.18%)
May 10, 2019	0.4400	0.5000	0.4300	0.4890	1,557,900	+0.07(+15.74%)
May 09, 2019	0.4600	0.4600	0.4225	0.4225	1,615,926	-0.03(-6.11%)
May 08, 2019	0.4700	0.4898	0.4460	0.4500	2,134,432	-0.02(-4.28%)
May 07, 2019	0.5000	0.5000	0.4700	0.4701	1,009,807	-0.02(-4.06%)
May 06, 2019	0.5000	0.5000	0.4600	0.4900	1,055,689	+0.00(+0.93%)
May 03, 2019	0.5001	0.5080	0.4830	0.4855	1,541,100	-0.02(-4.80%)
May 02, 2019	0.5200	0.5300	0.5000	0.5100	1,138,307	-0.01(-2.56%)

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

Northern Dynasty Minerals (NY: NAK )

Historical Prices

Popular Pages