Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 2.050 | 2.050 | 2.050 | 241 | -0.14(-6.38%) | |
| May 30, 2018 | 2.001 | 2.190 | 2.000 | 2.190 | 1,763 | +0.14(+6.81%) |
| May 25, 2018 | 2.050 | 2.050 | 2.050 | 111 | +0.02(+1.02%) | |
| May 23, 2018 | 2.029 | 2.029 | 2.029 | 146 | +0.03(+1.47%) | |
| May 22, 2018 | 2.000 | 2.000 | 2.000 | 2.000 | 568 | +0.00(+0.00%) |
| May 21, 2018 | 2.000 | 2.000 | 2.000 | 2.000 | 1,152 | +0.05(+2.60%) |
| May 17, 2018 | 1.949 | 1.949 | 1.949 | 15 | -0.05(-2.53%) | |
| May 16, 2018 | 2.000 | 2.000 | 2.000 | 2.000 | 687 | +0.11(+6.03%) |
| May 15, 2018 | 1.920 | 1.926 | 1.886 | 1.886 | 1,737 | -0.04(-2.25%) |
| May 14, 2018 | 1.840 | 1.930 | 1.840 | 1.930 | 1,703 | -0.06(-3.04%) |
| May 11, 2018 | 1.770 | 1.990 | 1.770 | 1.990 | 1,182 | +0.23(+12.94%) |
| May 10, 2018 | 1.741 | 1.762 | 1.741 | 1.762 | 1,582 | +0.00(+0.18%) |
| May 09, 2018 | 1.750 | 1.760 | 1.750 | 1.759 | 4,390 | +0.10(+5.96%) |
| May 07, 2018 | 1.660 | 1.660 | 1.660 | 202 | +0.21(+14.48%) | |
| May 04, 2018 | 1.140 | 1.550 | 1.140 | 1.450 | 5,517 | +0.45(+45.00%) |
| Apr 30, 2018 | 1.000 | 1.000 | 1.000 | 159 | -0.10(-9.09%) | |
| Apr 26, 2018 | 1.100 | 1.100 | 1.100 | 35 | +0.10(+10.00%) | |
| Apr 25, 2018 | 1.060 | 1.100 | 1.000 | 1.000 | 3,589 | -0.06(-5.66%) |
| Apr 24, 2018 | 1.000 | 1.060 | 1.000 | 1.060 | 734 | +0.07(+6.60%) |
| Apr 23, 2018 | 1.040 | 1.045 | 0.9944 | 0.9944 | 795 | -0.06(-5.30%) |
| Apr 20, 2018 | 1.050 | 1.050 | 1.050 | 1.050 | 359 | +0.00(+0.00%) |
| Apr 19, 2018 | 1.050 | 1.050 | 1.050 | 1.050 | 664 | -0.01(-0.93%) |
| Apr 18, 2018 | 1.060 | 1.060 | 1.060 | 1.060 | 758 | +0.01(+0.94%) |
| Apr 17, 2018 | 0.9850 | 1.050 | 0.9850 | 1.050 | 726 | +0.18(+20.45%) |
| Apr 16, 2018 | 0.8700 | 0.8717 | 0.8700 | 0.8717 | 395 | -0.08(-8.24%) |
| Apr 13, 2018 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,013 | +0.05(+5.56%) |
| Apr 10, 2018 | 0.9000 | 0.9000 | 0.9000 | 17 | -0.05(-5.26%) | |
| Apr 09, 2018 | 1.050 | 1.050 | 0.9400 | 0.9500 | 667 | -0.05(-5.00%) |
| Apr 06, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 330 | -0.01(-0.99%) |
| Apr 05, 2018 | 1.010 | 1.010 | 1.010 | 1.010 | 310 | +0.01(+1.00%) |
| Apr 03, 2018 | 1.000 | 1.000 | 1.000 | 214 | -0.11(-9.58%) | |
| Apr 02, 2018 | 1.106 | 1.106 | 1.106 | 1.106 | 421 | +0.01(+0.54%) |
| Mar 29, 2018 | 1.100 | 1.100 | 1.100 | 0 | -0.05(-4.35%) | |
| Mar 28, 2018 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 | -0.03(-2.54%) |
| Mar 27, 2018 | 1.160 | 1.180 | 1.160 | 1.180 | 1,159 | +0.06(+5.36%) |
| Mar 26, 2018 | 1.070 | 1.120 | 1.070 | 1.120 | 694 | +0.05(+4.49%) |
| Mar 23, 2018 | 1.095 | 1.095 | 1.050 | 1.072 | 5,501 | +0.02(+2.09%) |
| Mar 22, 2018 | 1.050 | 1.050 | 1.050 | 1.050 | 254 | +0.25(+31.25%) |
| Mar 20, 2018 | 0.8000 | 0.8000 | 0.8000 | 511 | +0.05(+6.67%) | |
| Mar 19, 2018 | 0.6599 | 0.8000 | 0.6599 | 0.7500 | 7,701 | +0.15(+25.00%) |
| Mar 16, 2018 | 0.7400 | 0.7400 | 0.5900 | 0.6000 | 3,975 | -0.11(-15.49%) |
| Mar 15, 2018 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | 1,671 | -0.03(-4.05%) |
| Mar 07, 2018 | 0.7400 | 0.7400 | 0.7400 | 26 | +0.00(+0.00%) | |
| Mar 05, 2018 | 0.7400 | 0.7400 | 0.7400 | 13 | +0.03(+4.21%) | |
| Mar 02, 2018 | 0.7780 | 0.7900 | 0.7101 | 0.7101 | 3,949 | -0.09(-11.24%) |
| Mar 01, 2018 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 5,111 | +0.00(+0.00%) |
| Feb 28, 2018 | 0.7001 | 0.8000 | 0.7001 | 0.8000 | 1,690 | +0.05(+6.67%) |
| Feb 27, 2018 | 0.7280 | 0.7500 | 0.7280 | 0.7500 | 4,980 | -0.05(-6.25%) |
| Feb 26, 2018 | 0.6350 | 0.8000 | 0.6350 | 0.8000 | 10,542 | +0.00(+0.00%) |
| Feb 23, 2018 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 415 | -0.05(-5.88%) |
| Feb 16, 2018 | 0.8500 | 0.8500 | 0.8500 | 75 | +0.00(+0.00%) | |
| Feb 14, 2018 | 0.8500 | 0.8500 | 0.8500 | 33 | +0.05(+6.25%) | |
| Feb 12, 2018 | 0.8000 | 0.8000 | 0.8000 | 26 | -0.05(-5.88%) | |
| Feb 09, 2018 | 0.7400 | 0.8500 | 0.7400 | 0.8500 | 2,767 | -0.04(-4.62%) |
| Feb 08, 2018 | 0.7200 | 1.000 | 0.7200 | 0.8912 | 2,303 | +0.04(+4.64%) |
| Feb 07, 2018 | 1.000 | 1.000 | 0.8500 | 0.8517 | 564 | +0.13(+18.29%) |
| Feb 06, 2018 | 0.7650 | 0.7650 | 0.7200 | 0.7200 | 392 | -0.05(-5.88%) |
| Feb 02, 2018 | 0.7650 | 0.7650 | 0.7650 | 55 | +0.00(+0.64%) | |
| Feb 01, 2018 | 0.7601 | 0.7601 | 0.7601 | 0.7601 | 166 | -0.05(-6.16%) |
| Jan 30, 2018 | 0.8100 | 0.8100 | 0.8100 | 188 | +0.00(+0.00%) | |
| Jan 29, 2018 | 0.8101 | 0.8101 | 0.8100 | 0.8100 | 1,046 | +0.00(+0.00%) |
| Jan 25, 2018 | 0.8100 | 0.8100 | 0.8100 | 50 | -0.18(-18.18%) | |
| Jan 22, 2018 | 0.9900 | 0.9900 | 0.9900 | 109 | +0.20(+25.32%) | |
| Jan 19, 2018 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,116 | -0.02(-2.59%) |
| Jan 17, 2018 | 0.8110 | 0.8110 | 0.8110 | 54 | +0.02(+2.66%) | |
| Jan 16, 2018 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 331 | +0.02(+1.94%) |
| Jan 09, 2018 | 0.7750 | 0.7750 | 0.7750 | 0 | -0.02(-2.52%) | |
| Jan 08, 2018 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 217 | -0.24(-23.56%) |
| Jan 05, 2018 | 1.040 | 1.040 | 1.040 | 1.040 | 333 | +0.04(+4.00%) |
| Jan 04, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 195 | +0.28(+38.89%) |
| Jan 02, 2018 | 0.7200 | 0.7200 | 0.7200 | 184 | +0.00(+0.00%) | |
| Dec 29, 2017 | 0.7200 | 0.7200 | 0.7200 | 0 | -0.29(-28.71%) | |
| Dec 28, 2017 | 0.7500 | 1.010 | 0.7200 | 1.010 | 1,162 | +0.23(+29.49%) |
| Dec 27, 2017 | 0.7888 | 0.8280 | 0.7800 | 0.7800 | 1,976 | +0.00(+0.00%) |
| Dec 26, 2017 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 1,313 | -0.00(-0.01%) |
| Dec 22, 2017 | 1.000 | 1.000 | 0.7801 | 0.7801 | 6,282 | -0.22(-21.99%) |
| Dec 21, 2017 | 1.011 | 1.011 | 0.9888 | 1.000 | 2,140 | -0.01(-0.99%) |
| Dec 20, 2017 | 1.010 | 1.010 | 1.010 | 1.010 | 407 | +0.01(+0.80%) |
| Dec 19, 2017 | 1.060 | 1.062 | 1.000 | 1.002 | 2,497 | -0.14(-12.57%) |
| Dec 18, 2017 | 1.000 | 1.146 | 1.000 | 1.146 | 2,492 | +0.15(+14.61%) |
| Dec 13, 2017 | 1.000 | 1.000 | 1.000 | 300 | -0.26(-20.63%) | |
| Dec 11, 2017 | 1.260 | 1.260 | 1.260 | 157 | +0.04(+3.28%) | |
| Dec 08, 2017 | 1.220 | 1.220 | 1.220 | 1.220 | 1,403 | +0.01(+0.83%) |
| Dec 07, 2017 | 1.594 | 1.594 | 1.210 | 1.210 | 1,357 | -0.04(-3.20%) |
| Dec 06, 2017 | 1.520 | 1.520 | 1.150 | 1.250 | 7,049 | -0.47(-27.33%) |
| Dec 05, 2017 | 2.058 | 2.100 | 1.510 | 1.720 | 2,695 | -0.38(-18.10%) |
| Dec 04, 2017 | 2.100 | 2.100 | 2.100 | 1,126 | +0.00(+0.00%) | |
| Dec 01, 2017 | 2.420 | 2.428 | 2.220 | 2.100 | 1,538 | -0.30(-12.50%) |
| Nov 30, 2017 | 2.343 | 2.400 | 2.181 | 2.400 | 1,589 | +0.00(+0.00%) |
| Nov 29, 2017 | 2.400 | 2.692 | 2.400 | 2.400 | 984 | +0.00(+0.00%) |
| Nov 28, 2017 | 2.400 | 2.570 | 2.400 | 2.400 | 1,147 | -0.10(-3.90%) |
| Nov 27, 2017 | 3.250 | 3.250 | 2.498 | 2.498 | 4,628 | -0.75(-23.15%) |
| Nov 24, 2017 | 2.400 | 3.500 | 2.310 | 3.250 | 3,783 | +0.83(+34.52%) |
| Nov 22, 2017 | 2.850 | 2.900 | 2.010 | 2.416 | 3,628 | -0.59(-19.68%) |
| Nov 21, 2017 | 2.700 | 3.074 | 2.700 | 3.008 | 4,923 | -0.89(-22.87%) |
| Nov 17, 2017 | 3.900 | 3.900 | 3.900 | 346 | +3.87(+15376.19%) |
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.
