Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,069 | +0.00(+0.00%) |
| Apr 27, 2018 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 173 | +0.10(+14.29%) |
| Apr 24, 2018 | 0.7000 | 0.7000 | 0.7000 | 0 | -0.12(-14.63%) | |
| Apr 20, 2018 | 0.8200 | 0.8200 | 0.8200 | 1 | +0.01(+1.86%) | |
| Apr 11, 2018 | 0.8050 | 0.8050 | 0.8050 | 0 | +0.11(+15.00%) | |
| Apr 06, 2018 | 0.7000 | 0.7000 | 0.7000 | 0 | -0.06(-7.89%) | |
| Apr 05, 2018 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 2,100 | -0.06(-7.32%) |
| Apr 03, 2018 | 0.8200 | 0.8200 | 0.8200 | 0 | -0.03(-3.53%) | |
| Apr 02, 2018 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 3,236 | -0.01(-1.16%) |
| Mar 29, 2018 | 0.8600 | 0.8600 | 0.8600 | 0 | +0.00(+0.00%) | |
| Mar 22, 2018 | 0.8600 | 0.8600 | 0.8600 | 0 | -0.01(-1.15%) | |
| Mar 13, 2018 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.01(+1.14%) | |
| Mar 12, 2018 | 1.000 | 1.000 | 0.8602 | 0.8602 | 671 | +0.00(+0.01%) |
| Mar 06, 2018 | 0.8601 | 0.8601 | 0.8601 | 0 | -0.04(-4.43%) | |
| Mar 01, 2018 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.05(-5.26%) | |
| Feb 21, 2018 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.06(+6.46%) | |
| Feb 20, 2018 | 0.8924 | 0.8924 | 0.8924 | 0.8924 | 194 | -0.11(-11.09%) |
| Feb 15, 2018 | 1.004 | 1.004 | 1.004 | 0 | +0.04(+4.55%) | |
| Feb 13, 2018 | 0.9600 | 0.9600 | 0.9600 | 34 | +0.00(+0.00%) | |
| Feb 08, 2018 | 0.9600 | 0.9600 | 0.9600 | 14 | -0.34(-26.15%) | |
| Jan 31, 2018 | 1.300 | 1.300 | 1.300 | 72 | +0.34(+35.42%) | |
| Jan 29, 2018 | 0.9600 | 0.9600 | 0.9600 | 0 | +0.00(+0.00%) | |
| Jan 26, 2018 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 446 | -0.09(-8.57%) |
| Jan 25, 2018 | 1.050 | 1.050 | 1.050 | 1.050 | 2,088 | +0.00(+0.00%) |
| Jan 24, 2018 | 1.050 | 1.050 | 1.050 | 1.050 | 432 | -0.25(-19.23%) |
| Jan 04, 2018 | 1.300 | 1.300 | 1.300 | 42 | -0.10(-7.14%) | |
| Jan 02, 2018 | 1.400 | 1.400 | 1.400 | 0 | +0.05(+3.70%) | |
| Dec 29, 2017 | 1.350 | 1.350 | 1.350 | 0 | +0.35(+35.00%) | |
| Dec 28, 2017 | 0.9500 | 1.000 | 0.9500 | 1.000 | 4,205 | +0.05(+5.26%) |
| Dec 27, 2017 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | 6,665 | +0.10(+11.76%) |
| Dec 26, 2017 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,356 | +0.00(+0.00%) |
| Dec 22, 2017 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 4,454 | +0.00(+0.00%) |
| Dec 21, 2017 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 1,713 | -0.13(-13.00%) |
| Dec 20, 2017 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | 440 | +0.08(+8.56%) |
| Dec 18, 2017 | 0.9000 | 0.9000 | 0.9000 | 90 | -0.15(-14.29%) | |
| Dec 13, 2017 | 1.050 | 1.050 | 1.050 | 0 | +0.20(+23.53%) | |
| Dec 12, 2017 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 4,238 | +0.00(+0.00%) |
| Dec 08, 2017 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
| Dec 07, 2017 | 1.000 | 1.000 | 0.8500 | 0.8500 | 216 | -0.25(-22.73%) |
| Dec 05, 2017 | 1.100 | 1.100 | 1.100 | 8 | +0.00(+0.00%) | |
| Dec 01, 2017 | 1.100 | 1.100 | 1.100 | 121 | -0.30(-21.43%) | |
| Nov 30, 2017 | 1.200 | 1.400 | 1.100 | 1.400 | 3,602 | +0.26(+23.07%) |
| Nov 29, 2017 | 1.138 | 1.138 | 1.138 | 1.138 | 1,229 | +0.03(+2.49%) |
| Nov 28, 2017 | 1.110 | 1.110 | 1.110 | 1.110 | 300 | -0.12(-10.12%) |
| Nov 21, 2017 | 1.235 | 1.235 | 1.235 | 17 | -0.01(-1.20%) | |
| Nov 20, 2017 | 1.250 | 1.350 | 1.250 | 1.250 | 4,671 | +0.19(+17.92%) |
| Nov 17, 2017 | 1.210 | 1.210 | 1.010 | 1.060 | 1,394 | -0.24(-18.46%) |
| Nov 16, 2017 | 1.350 | 1.350 | 1.300 | 1.300 | 303 | +0.04(+3.17%) |
| Nov 15, 2017 | 1.260 | 1.260 | 1.260 | 1.260 | 510 | +0.00(+0.00%) |
| Nov 14, 2017 | 1.260 | 1.260 | 1.260 | 1.260 | 1,050 | +0.00(+0.00%) |
| Nov 10, 2017 | 1.260 | 1.260 | 1.260 | 8 | -0.16(-11.27%) | |
| Nov 07, 2017 | 1.420 | 1.420 | 1.420 | 0 | +0.00(+0.00%) | |
| Nov 06, 2017 | 1.420 | 1.420 | 1.420 | 1.420 | 146 | -0.28(-16.47%) |
| Oct 27, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.01(+0.59%) | |
| Oct 25, 2017 | 1.690 | 1.690 | 1.690 | 84 | +0.17(+11.18%) | |
| Oct 24, 2017 | 1.500 | 1.700 | 1.470 | 1.520 | 7,414 | -0.18(-10.59%) |
| Oct 20, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.18(+11.84%) | |
| Oct 19, 2017 | 1.520 | 1.520 | 1.520 | 1.520 | 551 | -0.18(-10.59%) |
| Oct 17, 2017 | 1.700 | 1.700 | 1.700 | 8 | -0.02(-1.16%) | |
| Oct 12, 2017 | 1.720 | 1.720 | 1.720 | 0 | +0.12(+7.50%) | |
| Oct 09, 2017 | 1.600 | 1.600 | 1.600 | 0 | -0.10(-5.88%) | |
| Oct 06, 2017 | 1.700 | 1.700 | 1.700 | 1.700 | 1,501 | -0.05(-2.86%) |
| Oct 03, 2017 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Oct 02, 2017 | 1.660 | 1.750 | 1.650 | 1.750 | 5,328 | -0.04(-2.23%) |
| Sep 27, 2017 | 1.790 | 1.790 | 1.790 | 0 | +0.04(+2.29%) | |
| Sep 26, 2017 | 1.750 | 1.750 | 1.750 | 1.750 | 200 | -0.05(-2.78%) |
| Sep 25, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 5,081 | +0.00(+0.00%) |
| Sep 22, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 1,001 | -0.16(-8.16%) |
| Sep 21, 2017 | 1.730 | 1.960 | 1.708 | 1.960 | 9,059 | +0.21(+12.00%) |
| Sep 20, 2017 | 1.750 | 1.750 | 1.750 | 1.750 | 5,028 | -0.02(-1.13%) |
| Sep 19, 2017 | 1.800 | 1.800 | 1.770 | 1.770 | 3,500 | +0.02(+1.14%) |
| Sep 18, 2017 | 1.760 | 1.760 | 1.750 | 1.750 | 797 | -0.05(-2.78%) |
| Sep 15, 2017 | 1.820 | 1.820 | 1.800 | 1.800 | 1,756 | -0.25(-12.20%) |
| Sep 13, 2017 | 2.050 | 2.050 | 2.050 | 78 | +0.05(+2.50%) | |
| Sep 08, 2017 | 2.000 | 2.000 | 2.000 | 5 | +0.19(+10.50%) | |
| Sep 07, 2017 | 1.810 | 1.810 | 1.810 | 1.810 | 329 | -0.10(-5.24%) |
| Sep 06, 2017 | 1.960 | 1.960 | 1.910 | 1.910 | 471 | -0.29(-13.18%) |
| Sep 01, 2017 | 2.200 | 2.200 | 2.200 | 0 | +0.10(+4.76%) | |
| Aug 31, 2017 | 2.100 | 2.100 | 2.100 | 2.100 | 101 | -0.10(-4.55%) |
| Aug 23, 2017 | 2.200 | 2.200 | 2.200 | 0 | +0.05(+2.33%) | |
| Aug 16, 2017 | 2.150 | 2.150 | 2.150 | 89 | +0.15(+7.50%) | |
| Aug 14, 2017 | 2.000 | 2.000 | 2.000 | 1 | -0.40(-16.67%) | |
| Aug 11, 2017 | 2.250 | 2.500 | 2.250 | 2.400 | 7,776 | +0.20(+9.09%) |
| Aug 10, 2017 | 1.990 | 2.250 | 1.990 | 2.200 | 6,616 | +0.40(+22.22%) |
| Aug 08, 2017 | 1.800 | 1.800 | 1.800 | 1 | +0.00(+0.17%) | |
| Aug 03, 2017 | 1.797 | 1.797 | 1.797 | 11 | +0.02(+0.96%) | |
| Aug 02, 2017 | 1.780 | 1.780 | 1.780 | 1.780 | 349 | +0.03(+1.71%) |
| Aug 01, 2017 | 2.010 | 2.010 | 1.740 | 1.750 | 1,753 | -0.55(-23.91%) |
| Jul 31, 2017 | 1.720 | 2.345 | 1.720 | 2.300 | 9,075 | +0.58(+33.72%) |
| Jul 28, 2017 | 1.760 | 1.760 | 1.720 | 1.720 | 815 | -0.27(-13.57%) |
| Jul 26, 2017 | 1.990 | 1.990 | 1.990 | 3 | +0.24(+13.71%) | |
| Jul 25, 2017 | 1.980 | 1.990 | 1.750 | 1.750 | 402 | -0.09(-5.15%) |
| Jul 24, 2017 | 1.845 | 1.845 | 1.845 | 1.845 | 225 | +0.14(+7.89%) |
| Jul 19, 2017 | 1.710 | 1.710 | 1.710 | 30 | +0.01(+0.59%) | |
| Jul 17, 2017 | 1.700 | 1.700 | 1.700 | 25 | -0.49(-22.37%) | |
| Jul 14, 2017 | 2.190 | 2.190 | 2.190 | 2.190 | 200 | +0.09(+4.29%) |
| Jul 12, 2017 | 2.100 | 2.100 | 2.100 | 51 | +0.10(+5.00%) | |
| Jul 11, 2017 | 1.725 | 2.225 | 1.700 | 2.000 | 11,572 | -0.20(-9.09%) |
| Jul 05, 2017 | 2.200 | 2.200 | 2.200 | 14 | -0.02(-0.90%) | |
| Jul 03, 2017 | 2.220 | 2.220 | 2.220 | 2.220 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 2.220 | 2.220 | 2.220 | 0 | +0.12(+5.71%) | |
| Jun 28, 2017 | 2.100 | 2.100 | 2.100 | 0 | +0.10(+5.00%) | |
| Jun 27, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 117 | -0.05(-2.44%) |
| Jun 26, 2017 | 1.810 | 2.050 | 1.650 | 2.050 | 3,475 | -0.05(-2.38%) |
| Jun 20, 2017 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
| Jun 19, 2017 | 2.050 | 2.100 | 2.050 | 2.100 | 2,776 | +0.10(+5.00%) |
| Jun 12, 2017 | 2.000 | 2.000 | 2.000 | 8 | -0.10(-4.76%) | |
| Jun 07, 2017 | 2.100 | 2.100 | 2.100 | 0 | +0.10(+5.00%) | |
| Jun 05, 2017 | 2.000 | 2.000 | 2.000 | 0 | -0.10(-4.76%) | |
| Jun 02, 2017 | 2.000 | 2.100 | 2.000 | 2.100 | 1,510 | +0.19(+9.95%) |
| Jun 01, 2017 | 1.910 | 1.910 | 1.910 | 1.910 | 101 | -0.14(-6.83%) |
| May 31, 2017 | 2.050 | 2.100 | 2.050 | 2.050 | 2,259 | -0.10(-4.65%) |
| May 30, 2017 | 2.150 | 2.150 | 2.150 | 2.150 | 199 | -0.20(-8.51%) |
| May 26, 2017 | 2.200 | 2.350 | 2.200 | 2.350 | 2,721 | +0.20(+9.30%) |
| May 25, 2017 | 1.750 | 2.200 | 1.750 | 2.150 | 11,275 | +0.39(+22.15%) |
| May 24, 2017 | 1.760 | 1.760 | 1.760 | 1.760 | 1,407 | -0.13(-6.87%) |
| May 23, 2017 | 1.800 | 1.890 | 1.800 | 1.890 | 2,717 | -0.30(-13.70%) |
| May 16, 2017 | 2.190 | 2.190 | 2.190 | 30 | -0.06(-2.67%) | |
| May 15, 2017 | 2.090 | 2.250 | 2.090 | 2.250 | 5,319 | +0.25(+12.50%) |
| May 12, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | -0.15(-6.98%) |
| May 11, 2017 | 2.150 | 2.150 | 2.150 | 2.150 | 1,300 | -0.10(-4.44%) |
| May 10, 2017 | 2.030 | 2.300 | 2.030 | 2.250 | 5,272 | +0.21(+10.29%) |
| May 08, 2017 | 2.040 | 2.040 | 2.040 | 74 | -0.06(-2.86%) | |
| May 05, 2017 | 1.990 | 2.100 | 1.990 | 2.100 | 9,928 | +0.11(+5.53%) |
| May 04, 2017 | 1.800 | 1.990 | 1.800 | 1.990 | 20,000 | +0.34(+20.61%) |
| May 03, 2017 | 1.650 | 1.650 | 1.650 | 1.650 | 657 | +0.00(+0.00%) |
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.
