Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 19, 2020 | 0.8873 | 0.8873 | 0.8873 | 0 | -0.06(-6.29%) | |
May 12, 2020 | 0.9469 | 0.9469 | 0.9469 | 0 | +0.09(+10.13%) | |
May 11, 2020 | 0.8598 | 0.8598 | 0.8598 | 5 | +0.00(+0.00%) | |
May 08, 2020 | 0.8116 | 0.8598 | 0.8100 | 0.8598 | 39,500 | +0.18(+26.44%) |
May 04, 2020 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.02(+3.03%) | |
Apr 30, 2020 | 0.6600 | 0.6600 | 0.6600 | 0 | +0.03(+5.57%) | |
Apr 28, 2020 | 0.6252 | 0.6252 | 0.6252 | 0 | +0.03(+4.20%) | |
Apr 27, 2020 | 0.6020 | 0.6020 | 0.6000 | 0.6000 | 7,500 | -0.01(-1.12%) |
Apr 24, 2020 | 0.5850 | 0.6068 | 0.5850 | 0.6068 | 4,400 | +0.03(+4.42%) |
Apr 23, 2020 | 0.5811 | 0.5811 | 0.5811 | 0.5811 | 5,000 | +0.02(+3.75%) |
Apr 22, 2020 | 0.6000 | 0.6000 | 0.5601 | 0.5601 | 11,100 | +0.03(+4.85%) |
Apr 17, 2020 | 0.5342 | 0.5342 | 0.5342 | 0 | +0.05(+9.74%) | |
Apr 02, 2020 | 0.4868 | 0.4868 | 0.4868 | 0 | +0.01(+1.42%) | |
Apr 01, 2020 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 5,000 | -0.00(-0.83%) |
Mar 31, 2020 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 200 | +0.18(+59.84%) |
Mar 25, 2020 | 0.3028 | 0.3028 | 0.3028 | 0 | +0.00(+0.00%) | |
Mar 23, 2020 | 0.3028 | 0.3028 | 0.3028 | 0 | -0.00(-0.03%) | |
Mar 20, 2020 | 0.3029 | 0.3029 | 0.3029 | 0.3029 | 200 | -0.09(-23.70%) |
Mar 18, 2020 | 0.3970 | 0.3970 | 0.3970 | 0 | +0.00(+0.00%) | |
Mar 16, 2020 | 0.3970 | 0.3970 | 0.3970 | 0 | -0.10(-20.60%) | |
Mar 12, 2020 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.11(-17.99%) | |
Mar 11, 2020 | 0.6097 | 0.6097 | 0.6097 | 0.6097 | 3,000 | +0.02(+2.64%) |
Mar 10, 2020 | 0.5894 | 0.5940 | 0.5894 | 0.5940 | 600 | -0.02(-2.62%) |
Mar 09, 2020 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 200 | -0.10(-14.31%) |
Mar 05, 2020 | 0.7119 | 0.7119 | 0.7119 | 0 | -0.00(-0.15%) | |
Mar 02, 2020 | 0.7130 | 0.7130 | 0.7130 | 0 | +0.00(+0.00%) | |
Feb 28, 2020 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 3,000 | +0.00(+0.48%) |
Feb 27, 2020 | 0.7096 | 0.7096 | 0.7096 | 80 | +0.00(+0.00%) | |
Feb 26, 2020 | 0.7096 | 0.7096 | 0.7096 | 0.7096 | 250 | -0.02(-2.53%) |
Feb 24, 2020 | 0.7280 | 0.7280 | 0.7280 | 0 | +0.00(+0.00%) | |
Feb 20, 2020 | 0.7280 | 0.7280 | 0.7280 | 0 | -0.02(-2.05%) | |
Feb 19, 2020 | 0.7432 | 0.7432 | 0.7432 | 30 | +0.00(+0.00%) | |
Feb 12, 2020 | 0.7432 | 0.7432 | 0.7432 | 0 | -0.04(-4.73%) | |
Feb 11, 2020 | 0.7801 | 0.7801 | 0.7801 | 0.7801 | 3,000 | -0.08(-9.29%) |
Jan 21, 2020 | 0.8600 | 0.8600 | 0.8600 | 0 | -0.14(-13.82%) | |
Jan 17, 2020 | 0.9979 | 0.9979 | 0.9979 | 0.9979 | 8,000 | +0.06(+6.16%) |
Jan 10, 2020 | 0.9400 | 0.9400 | 0.9400 | 0 | -0.01(-0.85%) | |
Dec 31, 2019 | 0.9481 | 0.9481 | 0.9481 | 0 | +0.03(+3.05%) | |
Dec 30, 2019 | 0.7858 | 0.9200 | 0.7858 | 0.9200 | 8,973 | +0.15(+19.05%) |
Dec 20, 2019 | 0.7728 | 0.7728 | 0.7728 | 0 | +0.07(+9.52%) | |
Dec 19, 2019 | 0.7055 | 0.7056 | 0.7055 | 0.7056 | 4,000 | +0.01(+0.94%) |
Dec 18, 2019 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 2,000 | +0.01(+1.60%) |
Dec 17, 2019 | 0.6810 | 0.6880 | 0.6745 | 0.6880 | 10,047 | -0.01(-1.71%) |
Dec 16, 2019 | 0.7138 | 0.7138 | 0.6667 | 0.7000 | 8,800 | -0.06(-8.12%) |
Dec 11, 2019 | 0.7619 | 0.7619 | 0.7619 | 0 | -0.11(-12.24%) | |
Dec 09, 2019 | 0.8682 | 0.8682 | 0.8682 | 0 | +0.17(+24.72%) | |
Dec 06, 2019 | 0.8696 | 0.8696 | 0.6961 | 0.6961 | 25,000 | -0.20(-22.14%) |
Dec 05, 2019 | 0.9082 | 0.9082 | 0.8940 | 0.8940 | 3,500 | -0.02(-1.76%) |
Dec 04, 2019 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,600 | +0.00(+0.40%) |
Dec 03, 2019 | 0.8938 | 0.9067 | 0.8903 | 0.9064 | 800 | -0.00(-0.06%) |
Dec 02, 2019 | 0.9040 | 0.9070 | 0.9040 | 0.9069 | 7,300 | +0.01(+0.70%) |
Nov 27, 2019 | 0.9006 | 0.9006 | 0.9006 | 0 | -0.01(-0.62%) | |
Nov 25, 2019 | 0.9062 | 0.9062 | 0.9062 | 0 | +0.01(+0.69%) | |
Nov 22, 2019 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 5,200 | +0.00(+0.00%) |
Nov 21, 2019 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 300 | -0.01(-1.40%) |
Nov 18, 2019 | 0.9128 | 0.9128 | 0.9128 | 0 | +0.01(+0.73%) | |
Nov 14, 2019 | 0.9062 | 0.9062 | 0.9062 | 0 | -0.00(-0.14%) | |
Nov 13, 2019 | 0.9076 | 0.9076 | 0.9075 | 0.9075 | 700 | +0.02(+2.65%) |
Nov 07, 2019 | 0.8841 | 0.8841 | 0.8841 | 0 | -0.08(-7.94%) | |
Nov 06, 2019 | 0.9418 | 0.9603 | 0.9418 | 0.9603 | 5,100 | +0.07(+8.13%) |
Nov 01, 2019 | 0.8881 | 0.8881 | 0.8881 | 0 | +0.00(+0.00%) | |
Oct 30, 2019 | 0.8881 | 0.8881 | 0.8881 | 0 | +0.00(+0.55%) | |
Oct 29, 2019 | 0.8832 | 0.8832 | 0.8832 | 1 | +0.00(+0.00%) | |
Oct 25, 2019 | 0.8832 | 0.8832 | 0.8832 | 0 | +0.00(+0.00%) | |
Oct 24, 2019 | 0.8832 | 0.8832 | 0.8832 | 0.8832 | 100 | -0.01(-0.79%) |
Oct 21, 2019 | 0.8902 | 0.8902 | 0.8902 | 0 | -0.05(-5.57%) | |
Oct 18, 2019 | 0.9460 | 0.9460 | 0.9427 | 0.9427 | 4,200 | -0.01(-0.77%) |
Oct 16, 2019 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
Oct 11, 2019 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.04(-3.65%) | |
Oct 10, 2019 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 500 | +0.00(+0.20%) |
Oct 04, 2019 | 0.9840 | 0.9840 | 0.9840 | 0 | -0.21(-17.86%) | |
Sep 26, 2019 | 1.198 | 1.198 | 1.198 | 0 | -0.02(-1.86%) | |
Sep 24, 2019 | 1.221 | 1.221 | 1.221 | 0 | +0.10(+8.60%) | |
Sep 23, 2019 | 1.124 | 1.124 | 1.124 | 2 | +0.00(+0.00%) | |
Sep 19, 2019 | 1.124 | 1.124 | 1.124 | 0 | +0.05(+4.37%) | |
Sep 18, 2019 | 1.082 | 1.082 | 1.077 | 1.077 | 1,000 | -0.02(-2.08%) |
Sep 13, 2019 | 1.100 | 1.100 | 1.100 | 0 | +0.05(+4.64%) | |
Sep 12, 2019 | 1.058 | 1.058 | 1.051 | 1.051 | 1,600 | +0.03(+3.04%) |
Sep 10, 2019 | 1.020 | 1.020 | 1.020 | 0 | +0.03(+3.24%) | |
Sep 06, 2019 | 0.9880 | 0.9880 | 0.9880 | 0 | +0.00(+0.00%) | |
Sep 05, 2019 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 180 | +0.00(+0.00%) |
Sep 03, 2019 | 0.9880 | 0.9880 | 0.9880 | 0 | +0.03(+2.66%) | |
Aug 30, 2019 | 0.9745 | 0.9745 | 0.9624 | 0.9624 | 5,700 | -0.01(-0.78%) |
Aug 29, 2019 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 3,300 | +0.00(+0.00%) |
Aug 27, 2019 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.01(+0.62%) | |
Aug 22, 2019 | 0.9640 | 0.9640 | 0.9640 | 0 | +0.03(+3.21%) | |
Aug 21, 2019 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 5,000 | +0.02(+1.98%) |
Aug 20, 2019 | 0.9159 | 0.9159 | 0.9159 | 0.9159 | 101 | +0.03(+2.83%) |
Aug 19, 2019 | 0.8982 | 0.8982 | 0.8907 | 0.8907 | 5,000 | +0.00(+0.18%) |
Aug 16, 2019 | 0.8891 | 0.8891 | 0.8891 | 0.8891 | 10,000 | +0.02(+2.02%) |
Aug 15, 2019 | 0.8503 | 0.8715 | 0.8503 | 0.8715 | 67,100 | +0.01(+1.17%) |
Aug 14, 2019 | 0.9051 | 0.9051 | 0.8614 | 18,900 | -0.04(-4.83%) | |
Aug 13, 2019 | 0.9051 | 0.9051 | 0.9051 | 0.9051 | 15,000 | +0.06(+6.48%) |
Aug 08, 2019 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.07(-7.45%) | |
Jul 12, 2019 | 0.9184 | 0.9184 | 0.9184 | 0 | +0.02(+2.20%) | |
Jun 27, 2019 | 0.8986 | 0.8986 | 0.8986 | 0 | +0.00(+0.00%) | |
Jun 25, 2019 | 0.8986 | 0.8986 | 0.8986 | 0 | +0.01(+0.90%) | |
Jun 24, 2019 | 0.8906 | 0.8906 | 0.8906 | 12 | +0.00(+0.00%) | |
Jun 17, 2019 | 0.8906 | 0.8906 | 0.8906 | 0 | -0.03(-3.02%) | |
Jun 14, 2019 | 0.9183 | 0.9183 | 0.9183 | 0.9183 | 1,000 | -0.05(-4.84%) |
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.