Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 09, 2020		0.1490	0.1490	0.1490	0	-0.06(-29.05%)
Mar 06, 2020	0.2274	0.2289	0.1726	0.2100	141,400	-0.02(-8.26%)
Mar 05, 2020	0.2400	0.2400	0.2102	0.2289	187,138	+0.00(+0.62%)
Mar 04, 2020	0.2412	0.2412	0.2030	0.2275	136,635	+0.03(+13.18%)
Mar 03, 2020	0.2100	0.2500	0.1996	0.2010	606,572	+0.01(+3.61%)
Mar 02, 2020	0.2000	0.2100	0.1939	0.1940	66,631	+0.01(+2.75%)
Feb 28, 2020	0.1826	0.2006	0.1800	0.1888	154,000	-0.00(-0.58%)
Feb 27, 2020	0.2100	0.2186	0.1800	0.1899	167,037	-0.02(-9.57%)
Feb 26, 2020	0.2300	0.2400	0.2000	0.2100	69,527	-0.01(-4.55%)
Feb 25, 2020	0.2400	0.2400	0.2100	0.2200	164,800	-0.03(-11.93%)
Feb 24, 2020	0.2500	0.2500	0.2222	0.2498	46,345	-0.00(-0.08%)
Feb 21, 2020	0.2736	0.2736	0.2418	0.2500	151,000	-0.01(-3.88%)
Feb 20, 2020	0.2500	0.2696	0.2418	0.2601	218,622	+0.00(+0.04%)
Feb 19, 2020	0.2200	0.2800	0.2200	0.2600	522,917	+0.04(+16.07%)
Feb 18, 2020	0.2252	0.2300	0.2173	0.2240	25,321	-0.00(-1.75%)
Feb 14, 2020	0.2268	0.2280	0.2100	0.2280	58,500	+0.01(+2.24%)
Feb 13, 2020	0.2304	0.2332	0.2100	0.2230	40,496	+0.00(+0.41%)
Feb 12, 2020	0.2376	0.2398	0.2220	0.2221	48,306	-0.02(-7.46%)
Feb 11, 2020	0.2400	0.2400	0.2200	0.2400	35,092	+0.00(+1.27%)
Feb 10, 2020	0.2400	0.2400	0.2221	0.2370	39,461	+0.00(+1.67%)
Feb 07, 2020	0.2596	0.2596	0.2199	0.2331	88,000	+0.01(+3.32%)
Feb 06, 2020	0.2201	0.2400	0.2157	0.2256	125,510	+0.01(+2.55%)
Feb 05, 2020	0.2200	0.2200	0.2100	0.2200	48,521	-0.01(-2.57%)
Feb 04, 2020	0.2394	0.2394	0.2102	0.2258	90,348	-0.00(-0.96%)
Feb 03, 2020	0.2500	0.2550	0.2280	0.2280	161,514	+0.00(+1.47%)
Jan 31, 2020	0.2210	0.2300	0.2100	0.2247	167,300	+0.00(+1.67%)
Jan 30, 2020	0.2300	0.2350	0.2112	0.2210	106,186	-0.00(-1.78%)
Jan 29, 2020	0.2450	0.2575	0.2032	0.2250	430,864	-0.02(-8.46%)
Jan 28, 2020	0.2601	0.2655	0.2450	0.2458	146,313	-0.01(-5.50%)
Jan 27, 2020	0.2600	0.2700	0.2564	0.2601	53,735	-0.01(-2.22%)
Jan 24, 2020	0.2600	0.2690	0.2502	0.2660	170,300	-0.00(-1.19%)
Jan 23, 2020	0.2500	0.2755	0.2450	0.2692	236,850	+0.00(+1.39%)
Jan 22, 2020	0.2820	0.2845	0.2611	0.2655	145,101	-0.02(-5.85%)
Jan 21, 2020	0.2890	0.2890	0.2553	0.2820	169,743	+0.01(+2.55%)
Jan 17, 2020	0.2949	0.3050	0.2626	0.2750	263,300	-0.01(-4.84%)
Jan 16, 2020	0.2836	0.3100	0.2602	0.2890	545,336	+0.02(+7.00%)
Jan 15, 2020	0.2566	0.2800	0.2522	0.2701	690,031	+0.02(+7.18%)
Jan 14, 2020	0.2490	0.2700	0.2351	0.2520	211,588	+0.00(+0.88%)
Jan 13, 2020	0.2900	0.2900	0.2300	0.2498	586,176	-0.04(-14.10%)
Jan 10, 2020	0.2900	0.3036	0.2800	0.2908	152,400	+0.00(+0.28%)
Jan 09, 2020	0.3000	0.3100	0.2800	0.2900	202,657	-0.00(-0.79%)
Jan 08, 2020	0.3000	0.3400	0.2900	0.2923	197,886	-0.02(-7.18%)
Jan 07, 2020	0.3600	0.3776	0.3100	0.3149	239,505	-0.04(-10.03%)
Jan 06, 2020	0.3400	0.3800	0.3300	0.3500	455,349	+0.02(+7.69%)
Jan 03, 2020	0.3000	0.3400	0.3000	0.3250	710,600	+0.03(+10.47%)
Jan 02, 2020	0.3150	0.3184	0.2800	0.2942	249,277	+0.02(+5.98%)
Dec 31, 2019	0.3200	0.3200	0.2610	0.2776	486,400	-0.05(-14.06%)
Dec 30, 2019	0.3060	0.3800	0.3000	0.3230	1,803,865	+0.06(+21.84%)
Dec 27, 2019	0.2748	0.2800	0.2500	0.2651	370,500	-0.00(-1.81%)
Dec 26, 2019	0.2801	0.2850	0.2611	0.2700	266,948	+0.00(+0.93%)
Dec 24, 2019	0.2752	0.2790	0.2500	0.2675	192,200	-0.01(-4.43%)
Dec 23, 2019	0.2998	0.3000	0.2650	0.2799	261,068	-0.02(-6.70%)
Dec 20, 2019	0.2839	0.3070	0.2801	0.3000	87,000	+0.01(+3.45%)
Dec 19, 2019	0.2900	0.3000	0.2700	0.2900	195,876	-0.01(-3.33%)
Dec 18, 2019	0.3000	0.3450	0.2920	0.3000	470,193	+0.01(+3.45%)
Dec 17, 2019	0.2700	0.2900	0.2600	0.2900	183,455	+0.01(+5.45%)
Dec 16, 2019	0.3006	0.3152	0.2611	0.2750	309,403	-0.03(-11.29%)
Dec 13, 2019	0.2620	0.3201	0.2620	0.3100	88,900	-0.00(-0.96%)
Dec 12, 2019	0.3280	0.3280	0.2722	0.3130	78,265	-0.01(-4.49%)
Dec 11, 2019	0.3148	0.3500	0.3148	0.3277	29,180	+0.01(+4.10%)
Dec 10, 2019	0.3360	0.3800	0.3101	0.3148	70,468	-0.03(-9.46%)
Dec 09, 2019	0.3511	0.3882	0.3343	0.3477	47,709	+0.00(+0.26%)
Dec 06, 2019	0.3376	0.3787	0.3376	0.3468	54,200	+0.02(+5.09%)
Dec 05, 2019	0.3800	0.3890	0.3300	0.3300	66,977	-0.04(-11.67%)
Dec 04, 2019	0.3850	0.3999	0.3736	0.3736	45,584	-0.01(-2.96%)
Dec 03, 2019	0.3865	0.4000	0.3805	0.3850	39,820	-0.02(-3.94%)
Dec 02, 2019	0.4065	0.4396	0.3798	0.4008	52,577	-0.01(-1.38%)
Nov 29, 2019	0.3854	0.4291	0.3822	0.4064	49,400	+0.03(+6.92%)
Nov 27, 2019	0.4500	0.4525	0.2540	0.3801	637,700	-0.08(-16.64%)
Nov 26, 2019	0.4820	0.5425	0.4500	0.4560	20,055	-0.03(-5.49%)
Nov 25, 2019	0.5200	0.5600	0.4825	0.4825	114,111	-0.05(-9.07%)
Nov 22, 2019	0.5590	0.5600	0.5200	0.5306	48,100	-0.03(-5.25%)
Nov 21, 2019	0.5300	0.5700	0.5200	0.5600	74,472	+0.03(+5.62%)
Nov 20, 2019	0.5466	0.5650	0.5301	0.5302	66,995	-0.03(-6.16%)
Nov 19, 2019	0.5299	0.6000	0.5200	0.5650	295,311	+0.04(+6.99%)
Nov 18, 2019	0.5325	0.5490	0.5151	0.5281	83,229	+0.02(+3.23%)
Nov 15, 2019	0.5244	0.5500	0.5050	0.5116	41,700	-0.03(-5.68%)
Nov 14, 2019	0.5595	0.5674	0.5180	0.5424	48,041	-0.02(-4.39%)
Nov 13, 2019	0.5670	0.5800	0.5250	0.5673	118,772	+0.01(+1.30%)
Nov 12, 2019	0.5500	0.5600	0.5200	0.5600	111,732	+0.01(+1.80%)
Nov 11, 2019	0.5700	0.5747	0.5001	0.5501	69,065	-0.02(-4.33%)
Nov 08, 2019	0.6065	0.6237	0.5503	0.5750	112,200	-0.05(-8.15%)
Nov 07, 2019	0.6291	0.6490	0.5700	0.6260	225,398	+0.03(+4.33%)
Nov 06, 2019	0.6100	0.6400	0.5600	0.6000	231,389	-0.02(-2.80%)
Nov 05, 2019	0.5501	0.6400	0.5500	0.6173	467,618	+0.04(+6.43%)
Nov 04, 2019	0.5900	0.6000	0.5501	0.5800	23,439	-0.01(-1.69%)
Nov 01, 2019	0.6000	0.6000	0.5800	0.5900	36,500	+0.00(+0.00%)
Oct 31, 2019	0.6000	0.6020	0.5900	0.5900	40,111	-0.06(-9.24%)
Oct 30, 2019	0.6300	0.6900	0.6300	0.6501	78,044	+0.05(+8.35%)
Oct 29, 2019	0.6800	0.6800	0.6000	0.6000	45,195	-0.07(-10.71%)
Oct 28, 2019	0.6400	0.7468	0.6400	0.6720	5,493	+0.03(+5.00%)
Oct 25, 2019	0.6700	0.7500	0.6300	0.6400	35,000	-0.05(-7.83%)
Oct 24, 2019	0.7000	0.7000	0.6500	0.6944	19,558	+0.03(+5.21%)
Oct 23, 2019	0.7000	0.7000	0.6500	0.6600	5,572	-0.04(-5.71%)
Oct 22, 2019	0.6527	0.7000	0.6527	0.7000	10,652	+0.02(+3.70%)
Oct 21, 2019	0.6800	0.7000	0.6743	0.6750	5,560	-0.00(-0.25%)
Oct 18, 2019	0.6734	0.6978	0.6200	0.6767	13,200	+0.03(+4.11%)
Oct 17, 2019	0.6835	0.7140	0.6500	0.6500	21,752	-0.04(-5.11%)
Oct 16, 2019	0.7000	0.7000	0.6800	0.6850	26,736	-0.01(-1.23%)
Oct 15, 2019	0.6800	0.7500	0.6800	0.6935	8,606	-0.03(-3.68%)
Oct 14, 2019	0.7500	0.7500	0.6800	0.7200	3,719	-0.02(-2.70%)
Oct 11, 2019	0.7100	0.7500	0.6936	0.7400	6,200	+0.04(+6.05%)
Oct 10, 2019	0.7300	0.7500	0.6800	0.6978	22,965	-0.03(-4.41%)
Oct 09, 2019	0.7300	0.7680	0.7000	0.7300	23,658	+0.01(+0.87%)
Oct 08, 2019	0.7900	0.7900	0.7000	0.7237	17,745	-0.07(-8.97%)
Oct 07, 2019	0.7700	0.8000	0.7300	0.7950	7,573	+0.02(+1.92%)
Oct 04, 2019	0.8200	0.8250	0.7300	0.7800	50,900	-0.05(-6.02%)
Oct 03, 2019	0.8300	0.8759	0.8200	0.8300	39,135	+0.00(+0.00%)
Oct 02, 2019	0.8300	0.9100	0.8300	0.8300	24,092	-0.07(-7.78%)
Oct 01, 2019	0.8700	0.9000	0.8000	0.9000	13,645	+0.03(+3.45%)
Sep 30, 2019	0.8253	0.8945	0.8253	0.8700	46,534	+0.03(+3.55%)
Sep 27, 2019	0.8400	0.8774	0.8301	0.8402	39,800	+0.03(+3.64%)
Sep 26, 2019	0.8900	0.8900	0.8000	0.8107	33,516	-0.08(-8.91%)
Sep 25, 2019	0.9400	0.9400	0.8900	0.8900	14,460	-0.03(-3.26%)
Sep 24, 2019	1.020	1.020	0.9150	0.9200	25,051	-0.04(-4.18%)
Sep 23, 2019	0.9372	1.010	0.9035	0.9601	9,713	+0.04(+3.79%)
Sep 20, 2019	0.9033	0.9308	0.9002	0.9250	30,300	-0.01(-0.62%)
Sep 19, 2019	0.9600	1.000	0.9001	0.9308	34,298	-0.02(-2.02%)
Sep 18, 2019	1.150	1.150	0.9129	0.9500	63,902	-0.07(-6.86%)
Sep 17, 2019	1.090	1.150	0.9730	1.020	142,508	-0.05(-4.67%)
Sep 16, 2019	0.8700	1.090	0.8200	1.070	261,209	+0.20(+22.99%)
Sep 13, 2019	0.8100	0.8900	0.8100	0.8700	46,700	+0.04(+4.82%)
Sep 12, 2019	0.8500	0.8500	0.8100	0.8300	31,166	-0.02(-2.35%)
Sep 11, 2019	0.7739	0.8600	0.7710	0.8500	70,788	+0.00(+0.00%)
Sep 10, 2019	0.7800	0.8600	0.7300	0.8500	30,061	+0.05(+6.50%)
Sep 09, 2019	0.8700	0.8700	0.7000	0.7981	48,043	-0.02(-3.03%)
Sep 06, 2019	0.8000	0.9200	0.7718	0.8230	157,900	+0.07(+9.73%)
Sep 05, 2019	0.7300	0.7700	0.7000	0.7500	15,454	-0.02(-2.75%)
Sep 04, 2019	0.7349	0.7759	0.7300	0.7712	10,977	-0.01(-1.13%)
Sep 03, 2019	0.8000	0.8100	0.7000	0.7800	10,739	-0.02(-2.50%)
Aug 30, 2019	0.6935	0.8000	0.6935	0.8000	20,800	+0.11(+15.94%)
Aug 29, 2019	0.6900	0.7300	0.6900	0.6900	15,096	-0.01(-0.72%)
Aug 28, 2019	0.7162	0.7162	0.6900	0.6950	10,337	-0.02(-2.87%)
Aug 27, 2019	0.7400	0.7500	0.7100	0.7155	24,961	-0.03(-4.60%)
Aug 26, 2019	0.7575	0.7597	0.6908	0.7500	43,355	-0.01(-0.99%)
Aug 23, 2019	0.7315	0.8000	0.7136	0.7575	23,200	+0.03(+4.08%)
Aug 22, 2019	0.7295	0.7617	0.7278	0.7278	11,098	-0.04(-5.73%)
Aug 21, 2019	0.8110	0.8199	0.7278	0.7720	22,800	-0.02(-2.27%)
Aug 20, 2019	0.7650	0.8200	0.7200	0.7899	133,469	+0.01(+1.92%)
Aug 19, 2019	0.7527	0.7763	0.7200	0.7750	69,808	+0.01(+0.65%)
Aug 16, 2019	0.6600	0.7800	0.6250	0.7700	159,800	+0.11(+16.67%)
Aug 15, 2019	0.6000	0.6900	0.6000	0.6600	28,241	+0.03(+4.76%)
Aug 14, 2019	0.6700	0.6800	0.6000	0.6300	65,463	-0.01(-1.56%)
Aug 13, 2019	0.5600	0.6600	0.5600	0.6400	73,784	-0.02(-3.03%)
Aug 12, 2019	0.6500	0.6600	0.5500	0.6600	73,603	+0.01(+1.54%)
Aug 09, 2019	0.6200	0.6500	0.6200	0.6500	33,500	+0.03(+4.84%)
Aug 08, 2019	0.6500	0.6500	0.6200	0.6200	4,812	-0.03(-4.62%)
Aug 07, 2019	0.6500	0.6500	0.6000	0.6500	48,778	+0.00(+0.09%)
Aug 06, 2019	0.6500	0.6500	0.6300	0.6494	14,464	-0.01(-1.61%)
Aug 05, 2019	0.6600	0.7800	0.6100	0.6600	74,091	-0.02(-3.08%)
Aug 02, 2019	0.7690	0.7800	0.6310	0.6810	75,000	-0.07(-9.20%)
Aug 01, 2019	0.7500	0.7799	0.7300	0.7500	69,877	+0.03(+4.17%)
Jul 31, 2019	0.6400	0.7500	0.6206	0.7200	140,204	+0.07(+10.75%)
Jul 30, 2019	0.6475	0.6750	0.6200	0.6501	73,863	+0.00(+0.02%)
Jul 29, 2019	0.6500	0.6950	0.6500	0.6500	27,097	-0.01(-1.52%)
Jul 26, 2019	0.6500	0.6950	0.6500	0.6600	28,600	+0.01(+1.54%)
Jul 25, 2019	0.6700	0.7000	0.6500	0.6500	155,547	-0.02(-3.03%)
Jul 24, 2019	0.7100	0.7499	0.6703	0.6703	89,749	-0.04(-5.60%)
Jul 23, 2019	0.7600	0.7600	0.7100	0.7101	111,027	-0.02(-2.73%)
Jul 22, 2019	0.8119	0.8119	0.7100	0.7300	39,148	-0.05(-6.42%)
Jul 19, 2019	0.7800	0.8050	0.7800	0.7801	27,500	-0.00(-0.54%)
Jul 18, 2019	0.8000	0.8260	0.7843	0.7843	6,214	+0.00(+0.00%)
Jul 17, 2019	0.7800	0.8300	0.7800	0.7843	39,101	-0.02(-1.96%)
Jul 16, 2019	0.8100	0.8300	0.7801	0.8000	32,993	+0.02(+2.56%)
Jul 15, 2019	0.7900	0.8400	0.7800	0.7800	27,504	+0.02(+2.63%)
Jul 12, 2019	0.8000	0.8400	0.7518	0.7600	35,400	-0.04(-5.00%)
Jul 11, 2019	0.7900	0.8000	0.7401	0.8000	13,168	+0.02(+1.91%)
Jul 10, 2019	0.7700	0.8000	0.7502	0.7850	32,067	+0.07(+9.03%)
Jul 09, 2019	0.7379	0.7663	0.7200	0.7200	8,852	+0.01(+1.35%)
Jul 08, 2019	0.7739	0.7739	0.7104	0.7104	37,071	-0.04(-5.31%)
Jul 05, 2019	0.7500	0.8000	0.7401	0.7502	39,400	-0.04(-5.52%)
Jul 03, 2019	0.7500	0.8400	0.7500	0.7940	6,700	+0.04(+5.87%)
Jul 02, 2019	0.8390	0.8390	0.7500	0.7500	36,427	-0.06(-7.41%)
Jul 01, 2019	0.8305	0.8389	0.7813	0.8100	9,947	+0.03(+3.18%)
Jun 28, 2019	0.8390	0.8398	0.7600	0.7850	72,000	-0.05(-6.55%)
Jun 27, 2019	0.7100	0.8400	0.7100	0.8400	44,226	+0.14(+20.00%)
Jun 26, 2019	0.7500	0.7500	0.7000	0.7000	20,290	-0.01(-1.41%)
Jun 25, 2019	0.7400	0.7500	0.6955	0.7100	20,045	-0.02(-2.74%)
Jun 24, 2019	0.6500	0.7800	0.6500	0.7300	103,195	+0.06(+8.87%)
Jun 21, 2019	0.6800	0.7299	0.6500	0.6705	62,900	-0.03(-4.24%)
Jun 20, 2019	0.8000	0.8000	0.6506	0.7002	90,972	-0.07(-9.36%)
Jun 19, 2019	0.8256	0.8400	0.7405	0.7725	47,205	-0.08(-9.12%)
Jun 18, 2019	0.8398	0.8500	0.8102	0.8500	39,477	+0.04(+4.65%)
Jun 17, 2019	0.8907	0.9100	0.8101	0.8122	52,144	-0.06(-6.64%)
Jun 14, 2019	0.9006	0.9200	0.8382	0.8700	30,300	-0.00(-0.01%)
Jun 13, 2019	0.9299	0.9299	0.8500	0.8701	49,783	-0.03(-3.31%)
Jun 12, 2019	0.8802	0.9175	0.8800	0.8999	41,212	+0.03(+3.44%)
Jun 11, 2019	0.8501	0.9358	0.8300	0.8700	20,648	-0.01(-0.78%)
Jun 10, 2019	0.8500	0.9500	0.8300	0.8768	37,080	+0.00(+0.11%)
Jun 07, 2019	0.8553	0.9400	0.8500	0.8758	47,700	+0.02(+1.84%)
Jun 06, 2019	0.9343	0.9343	0.8215	0.8600	63,081	-0.06(-6.52%)
Jun 05, 2019	0.9500	0.9800	0.8740	0.9200	64,971	-0.01(-1.08%)
Jun 04, 2019	0.9707	1.010	0.9200	0.9300	266,505	-0.02(-1.90%)
Jun 03, 2019	0.9555	0.9555	0.9201	0.9480	19,437	+0.01(+0.85%)
May 31, 2019	0.9255	0.9895	0.9200	0.9400	64,600	-0.02(-2.08%)
May 30, 2019	0.9800	0.9800	0.9240	0.9600	16,511	+0.00(+0.00%)
May 29, 2019	0.9900	1.020	0.9200	0.9600	30,072	-0.02(-2.05%)
May 28, 2019	0.9500	1.000	0.9500	0.9801	46,324	+0.06(+6.30%)
May 24, 2019	0.9271	0.9900	0.9061	0.9220	71,400	-0.03(-2.95%)
May 23, 2019	0.9600	0.9900	0.9300	0.9500	42,762	-0.01(-0.94%)
May 22, 2019	1.050	1.100	0.9121	0.9590	126,167	-0.13(-12.02%)
May 21, 2019	1.100	1.190	1.050	1.090	50,682	-0.01(-0.91%)
May 20, 2019	1.230	1.230	1.050	1.100	81,381	-0.13(-10.57%)
May 17, 2019	1.150	1.280	1.150	1.230	156,700	+0.09(+7.89%)
May 16, 2019	1.150	1.350	1.050	1.140	559,529	-0.77(-40.31%)
May 15, 2019	2.050	2.050	1.900	1.910	15,738	+0.03(+1.60%)
May 14, 2019	1.900	1.950	1.851	1.880	12,394	-0.02(-1.05%)
May 13, 2019	1.910	2.260	1.820	1.900	33,430	-0.01(-0.52%)
May 10, 2019	1.990	2.250	1.810	1.910	68,500	-0.11(-5.45%)
May 09, 2019	2.150	2.290	1.980	2.020	150,392	-0.12(-5.61%)
May 08, 2019	1.898	2.179	1.868	2.140	132,605	+0.28(+15.05%)
May 07, 2019	1.780	1.903	1.720	1.860	76,530	+0.09(+5.08%)
May 06, 2019	1.790	1.810	1.770	1.770	36,045	-0.04(-2.21%)
May 03, 2019	1.740	1.860	1.670	1.810	58,100	+0.06(+3.43%)
May 02, 2019	1.720	1.750	1.720	1.750	12,731	+0.04(+2.34%)

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

Sito Mobile (NQ: SITO )

Historical Prices

Popular Pages