Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 17, 2018 | 0.8400 | 0.8400 | 0.8400 | 0 | +0.09(+12.00%) | |
| Apr 03, 2018 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.10(-11.76%) | |
| Mar 13, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
| Mar 08, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.01(+1.19%) | |
| Feb 28, 2018 | 0.8400 | 0.8400 | 0.8400 | 0 | +0.10(+13.57%) | |
| Feb 23, 2018 | 0.7396 | 0.7396 | 0.7396 | 0 | -0.03(-3.95%) | |
| Feb 21, 2018 | 0.7700 | 0.7700 | 0.7700 | 0 | +0.00(+0.00%) | |
| Feb 20, 2018 | 0.7400 | 0.7700 | 0.7400 | 0.7700 | 3,167 | +0.20(+35.09%) |
| Feb 16, 2018 | 0.5700 | 0.5700 | 0.5700 | 0 | -0.20(-25.97%) | |
| Feb 15, 2018 | 0.7400 | 0.7700 | 0.7400 | 0.7700 | 1,300 | +0.04(+5.19%) |
| Jan 30, 2018 | 0.7320 | 0.7320 | 0.7320 | 0 | +0.16(+28.42%) | |
| Jan 29, 2018 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,400 | -0.28(-32.94%) |
| Jan 19, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.00(-0.12%) | |
| Jan 18, 2018 | 0.8500 | 0.8510 | 0.8500 | 0.8510 | 3,594 | -0.16(-15.74%) |
| Jan 11, 2018 | 1.010 | 1.010 | 1.010 | 0 | +0.00(+0.00%) | |
| Jan 09, 2018 | 1.010 | 1.010 | 1.010 | 0 | +0.00(+0.00%) | |
| Jan 08, 2018 | 0.8300 | 1.010 | 0.8300 | 1.010 | 2,400 | -0.07(-6.48%) |
| Jan 05, 2018 | 1.080 | 1.080 | 1.080 | 1.080 | 300 | +0.25(+30.12%) |
| Jan 04, 2018 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 600 | -0.22(-20.95%) |
| Dec 22, 2017 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
| Dec 14, 2017 | 1.050 | 1.050 | 1.050 | 0 | +0.25(+31.09%) | |
| Dec 13, 2017 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 100 | -0.20(-19.90%) |
| Dec 12, 2017 | 1.000 | 1.000 | 1.000 | 1.000 | 1,500 | +0.00(+0.00%) |
| Dec 08, 2017 | 1.000 | 1.000 | 1.000 | 0 | -0.09(-8.26%) | |
| Dec 07, 2017 | 1.100 | 1.140 | 1.090 | 1.090 | 500 | -0.01(-0.91%) |
| Dec 06, 2017 | 1.100 | 1.100 | 1.100 | 1.100 | 1,500 | +0.00(+0.00%) |
| Dec 05, 2017 | 0.8500 | 1.100 | 0.7510 | 1.100 | 19,182 | -0.10(-8.33%) |
| Nov 30, 2017 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Nov 22, 2017 | 1.200 | 1.200 | 1.200 | 0 | -0.05(-4.00%) | |
| Nov 03, 2017 | 1.250 | 1.250 | 1.250 | 0 | +0.01(+0.81%) | |
| Oct 31, 2017 | 1.240 | 1.240 | 1.240 | 0 | +0.14(+12.73%) | |
| Oct 17, 2017 | 1.100 | 1.100 | 1.100 | 0 | -0.15(-12.00%) | |
| Oct 12, 2017 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
| Oct 11, 2017 | 1.250 | 1.250 | 1.050 | 1.250 | 3,541 | -0.62(-33.16%) |
| Oct 10, 2017 | 1.990 | 1.990 | 0.7600 | 1.870 | 3,768 | -0.13(-6.50%) |
| Oct 09, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 720 | +0.69(+52.67%) |
| Oct 06, 2017 | 1.300 | 1.310 | 1.290 | 1.310 | 1,100 | +0.01(+0.77%) |
| Oct 05, 2017 | 1.300 | 1.300 | 1.000 | 1.300 | 1,200 | +0.00(+0.00%) |
| Oct 04, 2017 | 1.100 | 1.300 | 1.100 | 1.300 | 200 | -0.01(-0.76%) |
| Oct 03, 2017 | 1.490 | 1.490 | 1.310 | 1.310 | 200 | -0.19(-12.67%) |
| Oct 02, 2017 | 1.200 | 1.500 | 1.200 | 1.500 | 1,920 | +0.30(+25.00%) |
| Sep 28, 2017 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Sep 26, 2017 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Sep 25, 2017 | 0.9500 | 1.200 | 0.9500 | 1.200 | 600 | +0.20(+20.00%) |
| Sep 22, 2017 | 1.050 | 1.100 | 0.8000 | 1.000 | 9,060 | -0.10(-9.09%) |
| Sep 20, 2017 | 1.100 | 1.100 | 1.100 | 0 | +0.15(+15.79%) | |
| Sep 19, 2017 | 0.5600 | 0.9500 | 0.5500 | 0.9500 | 14,672 | +0.12(+14.46%) |
| Sep 15, 2017 | 0.8300 | 0.8300 | 0.8300 | 0 | -0.01(-1.19%) | |
| Sep 13, 2017 | 0.8400 | 0.8400 | 0.8400 | 0 | -0.01(-1.18%) | |
| Sep 12, 2017 | 0.7480 | 0.8500 | 0.7480 | 0.8500 | 1,100 | +0.10(+13.48%) |
| Sep 11, 2017 | 0.7970 | 0.7970 | 0.6500 | 0.7490 | 1,979 | -0.05(-6.14%) |
| Sep 08, 2017 | 0.7980 | 0.7980 | 0.6648 | 0.7980 | 4,800 | -0.00(-0.25%) |
| Sep 06, 2017 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.00(+0.00%) | |
| Sep 05, 2017 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 151 | +0.00(+0.00%) |
| Sep 01, 2017 | 0.7900 | 0.7500 | 0.8000 | 3,757 | +0.01(+1.27%) | |
| Aug 31, 2017 | 0.9500 | 0.9500 | 0.6501 | 0.7900 | 23,881 | -0.15(-15.96%) |
| Aug 30, 2017 | 0.7000 | 0.9400 | 0.6990 | 0.9400 | 35,828 | +0.34(+56.67%) |
| Aug 29, 2017 | 1.080 | 1.080 | 0.5500 | 0.6000 | 48,633 | -0.44(-42.31%) |
| Aug 28, 2017 | 1.050 | 1.050 | 1.040 | 1.040 | 1,400 | -0.03(-2.80%) |
| Aug 25, 2017 | 1.040 | 1.070 | 1.040 | 1.070 | 3,000 | +0.04(+3.88%) |
| Aug 24, 2017 | 1.000 | 1.030 | 1.000 | 1.030 | 2,050 | +0.03(+3.00%) |
| Aug 23, 2017 | 0.9500 | 1.000 | 0.9500 | 1.000 | 7,200 | +0.06(+6.38%) |
| Aug 22, 2017 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 2,000 | -0.01(-1.05%) |
| Aug 21, 2017 | 0.7990 | 0.9500 | 0.7990 | 0.9500 | 6,077 | +0.25(+35.71%) |
| Aug 18, 2017 | 0.7400 | 0.8500 | 0.7000 | 0.7000 | 22,050 | -0.04(-5.39%) |
| Aug 17, 2017 | 0.7399 | 0.7399 | 0.7399 | 0.7399 | 1,000 | +0.00(+0.00%) |
| Aug 16, 2017 | 0.7399 | 0.7399 | 0.7000 | 0.7399 | 4,515 | +0.00(+0.00%) |
| Aug 15, 2017 | 0.7399 | 0.7399 | 0.7399 | 0.7399 | 100 | +0.00(+0.26%) |
| Aug 11, 2017 | 0.7380 | 0.7380 | 0.7380 | 50 | -0.00(-0.26%) | |
| Aug 09, 2017 | 0.7399 | 0.7399 | 0.7399 | 0 | +0.00(+0.00%) | |
| Aug 07, 2017 | 0.7399 | 0.7399 | 0.7399 | 75 | -0.00(-0.01%) | |
| Aug 03, 2017 | 0.7400 | 0.7400 | 0.7400 | 0 | +0.00(+0.00%) | |
| Aug 02, 2017 | 0.7040 | 0.7400 | 0.7040 | 0.7400 | 791 | -0.01(-1.33%) |
| Aug 01, 2017 | 0.9000 | 0.9000 | 0.7500 | 0.7500 | 4,600 | -0.25(-25.00%) |
| Jul 31, 2017 | 1.020 | 1.020 | 1.000 | 1.000 | 600 | -0.02(-1.96%) |
| Jul 28, 2017 | 1.020 | 1.020 | 1.020 | 1.020 | 100 | +0.00(+0.00%) |
| Jul 26, 2017 | 1.020 | 1.020 | 1.020 | 0 | +0.00(+0.00%) | |
| Jul 25, 2017 | 1.030 | 1.110 | 1.020 | 1.020 | 5,405 | -0.08(-7.27%) |
| Jul 24, 2017 | 1.100 | 1.100 | 1.100 | 1.100 | 130 | +0.00(+0.00%) |
| Jul 21, 2017 | 1.100 | 1.100 | 1.100 | 1.100 | 100 | +0.00(+0.00%) |
| Jul 19, 2017 | 1.100 | 1.100 | 1.100 | 0 | -0.07(-5.98%) | |
| Jul 17, 2017 | 1.170 | 1.170 | 1.170 | 0 | +0.00(+0.00%) | |
| Jul 12, 2017 | 1.170 | 1.170 | 1.170 | 16 | -0.01(-0.85%) | |
| Jul 10, 2017 | 1.180 | 1.180 | 1.180 | 72 | +0.00(+0.00%) | |
| Jul 06, 2017 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
| Jul 03, 2017 | 1.180 | 1.180 | 1.180 | 0 | -0.01(-0.84%) | |
| Jun 30, 2017 | 1.190 | 1.190 | 1.190 | 1.190 | 100 | +0.00(+0.00%) |
| Jun 28, 2017 | 1.190 | 1.190 | 1.190 | 0 | -0.01(-0.83%) | |
| Jun 26, 2017 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Jun 22, 2017 | 1.200 | 1.200 | 1.200 | 0 | -0.01(-0.83%) | |
| Jun 21, 2017 | 1.210 | 1.210 | 1.210 | 1.210 | 100 | +0.01(+0.83%) |
| Jun 19, 2017 | 1.200 | 1.200 | 1.200 | 0 | -0.05(-4.00%) | |
| Jun 15, 2017 | 1.250 | 1.250 | 1.250 | 56 | -0.05(-3.85%) | |
| Jun 12, 2017 | 1.300 | 1.300 | 1.300 | 0 | -0.03(-2.26%) | |
| Jun 09, 2017 | 1.330 | 1.330 | 1.330 | 1.330 | 100 | -0.03(-2.21%) |
| Jun 05, 2017 | 1.360 | 1.360 | 1.360 | 0 | +0.05(+3.82%) | |
| Jun 02, 2017 | 1.310 | 1.310 | 1.310 | 1.310 | 290 | +0.01(+0.77%) |
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.
