Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2015 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.04(-10.81%) | |
Jul 29, 2015 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 45,500 | -0.02(-5.13%) |
Jul 21, 2015 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.01(+2.31%) | |
Jul 16, 2015 | 0.3812 | 0.3812 | 0.3812 | 0 | -0.02(-4.72%) | |
Jul 15, 2015 | 0.4000 | 0.4001 | 0.4000 | 0.4001 | 18,000 | +0.00(+0.02%) |
Jul 10, 2015 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.02(+5.26%) | |
Jul 09, 2015 | 0.3990 | 0.3990 | 0.3520 | 0.3800 | 32,100 | -0.07(-15.18%) |
Jul 06, 2015 | 0.4480 | 0.4480 | 0.4480 | 0 | -0.01(-1.56%) | |
Jun 29, 2015 | 0.4551 | 0.4551 | 0.4551 | 0 | +0.00(+0.07%) | |
Jun 24, 2015 | 0.4548 | 0.4548 | 0.4548 | 0 | -0.07(-12.76%) | |
Jun 12, 2015 | 0.5213 | 0.5213 | 0.5213 | 0 | +0.04(+8.90%) | |
Jun 10, 2015 | 0.4787 | 0.4787 | 0.4787 | 0 | +0.02(+4.07%) | |
Jun 01, 2015 | 0.4600 | 0.4600 | 0.4600 | 0 | -0.04(-8.73%) | |
May 29, 2015 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 500 | +0.01(+1.08%) |
May 28, 2015 | 0.4986 | 0.4986 | 0.4986 | 0.4986 | 10,000 | -0.02(-3.75%) |
May 27, 2015 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 500 | -0.02(-3.36%) |
May 20, 2015 | 0.5360 | 0.5360 | 0.5360 | 0 | -0.03(-5.43%) | |
May 18, 2015 | 0.5668 | 0.5668 | 0.5668 | 0 | -0.00(-0.56%) | |
May 14, 2015 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.02(+4.40%) | |
May 07, 2015 | 0.5460 | 0.5460 | 0.5460 | 0 | -0.03(-5.86%) | |
Apr 30, 2015 | 0.5800 | 0.5800 | 0.5800 | 0 | -0.01(-0.85%) | |
Apr 29, 2015 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 815 | -0.03(-4.88%) |
Apr 23, 2015 | 0.6150 | 0.6150 | 0.6150 | 0 | +0.01(+1.65%) | |
Apr 22, 2015 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 2,500 | +0.00(+0.00%) |
Apr 21, 2015 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 5,000 | +0.06(+11.62%) |
Apr 20, 2015 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 5,000 | -0.05(-8.14%) |
Apr 14, 2015 | 0.5900 | 0.5900 | 0.5900 | 0 | +0.00(+0.00%) | |
Apr 10, 2015 | 0.5900 | 0.5900 | 0.5900 | 0 | +0.06(+12.38%) | |
Apr 07, 2015 | 0.5250 | 0.5250 | 0.5250 | 0 | -0.07(-11.91%) | |
Apr 06, 2015 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 300 | +0.01(+2.05%) |
Apr 01, 2015 | 0.5840 | 0.5840 | 0.5840 | 0 | -0.02(-2.83%) | |
Mar 31, 2015 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 2,302 | -0.00(-0.60%) |
Mar 30, 2015 | 0.6046 | 0.6046 | 0.6046 | 0.6046 | 4,000 | -0.03(-4.03%) |
Mar 26, 2015 | 0.6300 | 0.6300 | 0.6300 | 0 | +0.02(+3.31%) | |
Mar 25, 2015 | 0.6166 | 0.6200 | 0.6098 | 0.6098 | 4,422 | +0.01(+2.49%) |
Mar 24, 2015 | 0.5780 | 0.5950 | 0.5780 | 0.5950 | 9,300 | +0.04(+6.63%) |
Mar 23, 2015 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 10,000 | +0.03(+5.48%) |
Mar 20, 2015 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 360 | +0.02(+4.13%) |
Mar 19, 2015 | 0.4830 | 0.5080 | 0.4830 | 0.5080 | 7,000 | +0.06(+12.89%) |
Mar 18, 2015 | 0.4739 | 0.4740 | 0.4500 | 0.4500 | 23,000 | -0.04(-8.16%) |
Mar 09, 2015 | 0.4900 | 0.4900 | 0.4900 | 0 | +0.00(+0.00%) | |
Mar 06, 2015 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 500 | -0.03(-5.20%) |
Mar 02, 2015 | 0.5169 | 0.5169 | 0.5169 | 18,000 | +0.04(+8.13%) | |
Feb 27, 2015 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 500 | -0.01(-2.45%) |
Feb 26, 2015 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 4,000 | -0.01(-2.00%) |
Feb 24, 2015 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.07(+17.37%) | |
Feb 20, 2015 | 0.4260 | 0.4260 | 0.4260 | 0 | -0.01(-1.16%) | |
Feb 17, 2015 | 0.4310 | 0.4310 | 0.4310 | 0 | -0.01(-2.05%) | |
Feb 11, 2015 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.02(+4.71%) | |
Feb 09, 2015 | 0.4202 | 0.4202 | 0.4202 | 0 | -0.01(-2.28%) | |
Feb 03, 2015 | 0.4300 | 0.4300 | 0.4300 | 0 | -0.06(-11.87%) | |
Jan 16, 2015 | 0.4879 | 0.4879 | 0.4879 | 0 | +0.01(+1.65%) | |
Jan 14, 2015 | 0.4800 | 0.4800 | 0.4800 | 0 | -0.06(-11.44%) | |
Jan 05, 2015 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.03(+6.07%) | |
Dec 31, 2014 | 0.5110 | 0.5110 | 0.5110 | 0 | +0.05(+11.57%) | |
Dec 29, 2014 | 0.4580 | 0.4580 | 0.4580 | 0 | +0.01(+2.92%) | |
Dec 26, 2014 | 0.4560 | 0.4560 | 0.4450 | 0.4450 | 26,805 | -0.01(-1.18%) |
Dec 17, 2014 | 0.4503 | 0.4503 | 0.4503 | 0 | -0.00(-0.16%) | |
Dec 15, 2014 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 4,000 | -0.01(-2.17%) |
Dec 12, 2014 | 0.4610 | 0.4610 | 0.4610 | 0.4610 | 3,000 | -0.01(-1.81%) |
Dec 11, 2014 | 0.4630 | 0.4695 | 0.4540 | 0.4695 | 4,500 | +0.02(+4.33%) |
Dec 09, 2014 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.01(-2.17%) | |
Dec 08, 2014 | 0.4610 | 0.4610 | 0.4600 | 0.4600 | 1,500 | +0.00(+0.88%) |
Dec 05, 2014 | 0.4570 | 0.4570 | 0.4560 | 0.4560 | 680 | -0.01(-2.75%) |
Dec 03, 2014 | 0.4689 | 0.4689 | 0.4689 | 0 | -0.03(-6.78%) | |
Nov 26, 2014 | 0.5030 | 0.5030 | 0.5030 | 0 | -0.02(-4.59%) | |
Nov 21, 2014 | 0.5272 | 0.5272 | 0.5272 | 0 | +0.02(+3.17%) | |
Nov 20, 2014 | 0.5110 | 0.5110 | 0.5110 | 0.5110 | 15,000 | -0.03(-5.02%) |
Nov 17, 2014 | 0.5380 | 0.5380 | 0.5380 | 0 | -0.01(-1.28%) | |
Nov 14, 2014 | 0.5450 | 0.5450 | 0.5450 | 0 | +0.00(+0.55%) | |
Nov 12, 2014 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.37%) | |
Nov 05, 2014 | 0.5400 | 0.5400 | 0.5400 | 0 | -0.02(-3.74%) | |
Nov 03, 2014 | 0.5610 | 0.5610 | 0.5610 | 0 | +0.02(+3.51%) | |
Oct 24, 2014 | 0.5420 | 0.5420 | 0.5420 | 15,000 | -0.01(-1.99%) | |
Oct 20, 2014 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 1,000 | +0.00(+0.55%) |
Oct 17, 2014 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,000 | -0.02(-3.51%) |
Oct 07, 2014 | 0.5700 | 0.5700 | 0.5700 | 0 | -0.02(-4.04%) | |
Oct 02, 2014 | 0.5940 | 0.5940 | 0.5940 | 0 | +0.06(+11.03%) | |
Oct 01, 2014 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 2,000 | +0.01(+2.69%) |
Sep 30, 2014 | 0.5300 | 0.5310 | 0.5210 | 0.5210 | 10,000 | -0.04(-7.30%) |
Sep 29, 2014 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 4,000 | +0.03(+6.04%) |
Sep 23, 2014 | 0.5300 | 0.5300 | 0.5300 | 0 | -0.02(-3.46%) | |
Sep 22, 2014 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 16,000 | -0.00(-0.18%) |
Sep 19, 2014 | 0.5601 | 0.5601 | 0.5237 | 0.5500 | 122,000 | -0.01(-1.96%) |
Sep 18, 2014 | 0.5698 | 0.5698 | 0.5610 | 0.5610 | 11,500 | -0.05(-8.03%) |
Sep 10, 2014 | 0.6100 | 0.6100 | 0.6100 | 63 | -0.03(-5.13%) | |
Sep 08, 2014 | 0.6430 | 0.6430 | 0.6430 | 0 | -0.07(-9.44%) | |
Aug 29, 2014 | 0.7100 | 0.7100 | 0.7100 | 0 | +0.03(+3.85%) | |
Aug 18, 2014 | 0.6837 | 0.6837 | 0.6837 | 0 | -0.01(-0.91%) | |
Aug 14, 2014 | 0.6900 | 0.6900 | 0.6900 | 0 | -0.01(-1.43%) | |
Aug 08, 2014 | 0.7000 | 0.7000 | 0.7000 | 0 | -0.02(-2.21%) | |
Aug 06, 2014 | 0.7158 | 0.7158 | 0.7158 | 0 | +0.00(+0.06%) | |
Aug 05, 2014 | 0.7244 | 0.7244 | 0.7154 | 0.7154 | 11,000 | +0.03(+3.62%) |
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.