Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	0.7400	0.7599	0.7230	0.7518	971,371	+0.02(+2.99%)
Aug 30, 2021	0.7200	0.7400	0.7110	0.7300	940,483	+0.01(+1.97%)
Aug 27, 2021	0.7109	0.7298	0.7002	0.7159	748,078	+0.02(+2.32%)
Aug 26, 2021	0.7243	0.7400	0.6902	0.6997	746,214	-0.02(-3.08%)
Aug 25, 2021	0.7100	0.7358	0.7120	0.7219	750,188	+0.01(+1.31%)
Aug 24, 2021	0.7000	0.7290	0.6999	0.7126	544,968	+0.01(+2.02%)
Aug 23, 2021	0.6966	0.7143	0.6899	0.6985	527,730	+0.03(+3.76%)
Aug 20, 2021	0.6681	0.6896	0.6681	0.6732	642,333	+0.00(+0.18%)
Aug 19, 2021	0.6896	0.6966	0.6604	0.6720	1,137,163	-0.03(-4.40%)
Aug 18, 2021	0.6910	0.7299	0.6900	0.7029	1,643,532	+0.01(+1.21%)
Aug 17, 2021	0.7300	0.7498	0.6801	0.6945	3,531,947	-0.05(-6.69%)
Aug 16, 2021	0.7800	0.7833	0.7396	0.7443	1,305,451	-0.04(-4.82%)
Aug 13, 2021	0.7800	0.8149	0.7600	0.7820	1,443,054	+0.00(+0.18%)
Aug 12, 2021	0.8000	0.8387	0.7718	0.7806	2,081,625	-0.04(-4.97%)
Aug 11, 2021	0.8500	0.8568	0.8200	0.8214	886,202	-0.02(-2.21%)
Aug 10, 2021	0.8500	0.8500	0.8306	0.8400	805,657	-0.01(-0.83%)
Aug 09, 2021	0.8299	0.8874	0.8299	0.8470	1,261,095	+0.01(+1.27%)
Aug 06, 2021	0.8710	0.8710	0.8215	0.8364	949,317	-0.00(-0.43%)
Aug 05, 2021	0.8000	0.8589	0.8000	0.8400	1,583,073	+0.03(+4.21%)
Aug 04, 2021	0.8000	0.8700	0.7881	0.8061	2,325,227	+0.00(+0.15%)
Aug 03, 2021	0.8200	0.8200	0.7803	0.8049	665,960	-0.00(-0.16%)
Aug 02, 2021	0.7900	0.8203	0.7900	0.8062	614,649	+0.02(+3.08%)
Jul 30, 2021	0.7890	0.8249	0.7809	0.7821	749,037	-0.02(-2.00%)
Jul 29, 2021	0.8213	0.8300	0.7950	0.7981	741,694	-0.01(-0.99%)
Jul 28, 2021	0.7800	0.8600	0.7800	0.8061	1,855,989	+0.04(+4.67%)
Jul 27, 2021	0.7994	0.8048	0.7529	0.7701	1,332,275	-0.03(-4.31%)
Jul 26, 2021	0.8000	0.8389	0.7925	0.8048	1,206,953	-0.01(-0.83%)
Jul 23, 2021	0.8610	0.8640	0.8070	0.8115	2,318,807	-0.05(-6.30%)
Jul 22, 2021	0.8800	0.8800	0.8501	0.8661	843,459	-0.00(-0.56%)
Jul 21, 2021	0.8266	0.8861	0.8220	0.8710	2,006,192	+0.05(+6.22%)
Jul 20, 2021	0.8000	0.8397	0.8000	0.8200	1,102,173	-0.01(-0.77%)
Jul 19, 2021	0.8300	0.8497	0.7900	0.8264	2,147,608	-0.03(-3.44%)
Jul 16, 2021	0.8500	0.8787	0.8351	0.8558	1,512,487	+0.01(+1.28%)
Jul 15, 2021	0.8501	0.9100	0.8400	0.8450	2,527,608	-0.01(-1.29%)
Jul 14, 2021	0.8700	0.8999	0.8055	0.8560	3,439,736	-0.01(-0.77%)
Jul 13, 2021	0.9282	0.9450	0.8600	0.8626	2,428,001	-0.05(-5.62%)
Jul 12, 2021	0.9500	0.9600	0.8901	0.9140	1,673,106	-0.02(-2.09%)
Jul 09, 2021	0.9350	0.9790	0.9313	0.9335	1,466,516	+0.01(+1.13%)
Jul 08, 2021	0.9600	0.9991	0.9110	0.9231	4,048,503	-0.10(-9.50%)
Jul 07, 2021	1.070	1.140	0.9901	1.020	14,952,007	-0.03(-2.86%)
Jul 06, 2021	0.9700	1.070	0.9699	1.050	5,991,937	+0.09(+9.38%)
Jul 02, 2021	0.9700	1.020	0.9251	0.9600	4,553,207	+0.02(+2.11%)
Jul 01, 2021	0.9490	0.9889	0.9100	0.9402	4,595,956	-0.02(-2.58%)
Jun 30, 2021	0.9000	1.040	0.8654	0.9651	7,537,611	+0.05(+4.90%)
Jun 29, 2021	0.8800	0.9273	0.8650	0.9200	2,881,025	+0.06(+6.98%)
Jun 28, 2021	0.8500	0.8680	0.8240	0.8600	1,046,122	+0.02(+2.14%)
Jun 25, 2021	0.8426	0.8812	0.8250	0.8420	3,243,066	+0.01(+0.66%)
Jun 24, 2021	0.8000	0.8550	0.7950	0.8365	1,595,639	+0.04(+4.56%)
Jun 23, 2021	0.7500	0.8000	0.7487	0.8000	1,926,681	+0.05(+6.87%)
Jun 22, 2021	0.7400	0.7489	0.7348	0.7486	694,029	-0.01(-1.50%)
Jun 21, 2021	0.7907	0.7907	0.7401	0.7600	1,361,363	-0.02(-3.00%)
Jun 18, 2021	0.7801	0.8098	0.7700	0.7835	910,192	-0.03(-3.27%)
Jun 17, 2021	0.7800	0.8298	0.7800	0.8100	671,010	+0.02(+2.53%)
Jun 16, 2021	0.8100	0.8163	0.7810	0.7900	1,148,247	-0.03(-3.20%)
Jun 15, 2021	0.8731	0.8753	0.8101	0.8161	1,266,745	-0.05(-5.47%)
Jun 14, 2021	0.8647	0.9080	0.8603	0.8633	1,383,953	-0.00(-0.17%)
Jun 11, 2021	0.8600	0.8696	0.8300	0.8648	1,123,004	+0.01(+0.66%)
Jun 10, 2021	0.8800	0.8898	0.8438	0.8591	822,919	-0.01(-0.68%)
Jun 09, 2021	0.8600	0.8999	0.8445	0.8650	1,775,093	+0.03(+3.16%)
Jun 08, 2021	0.8400	0.8699	0.8200	0.8385	1,202,280	-0.00(-0.18%)
Jun 07, 2021	0.8000	0.8699	0.7901	0.8400	2,354,071	+0.05(+6.49%)
Jun 04, 2021	0.8100	0.8100	0.7830	0.7888	834,855	-0.01(-0.78%)
Jun 03, 2021	0.8099	0.8100	0.7700	0.7950	1,336,904	-0.01(-1.49%)
Jun 02, 2021	0.7800	0.8386	0.7630	0.8070	2,560,832	+0.05(+6.18%)
Jun 01, 2021	0.7700	0.7800	0.7500	0.7600	1,103,880	-0.01(-1.61%)
May 28, 2021	0.7409	0.8090	0.7300	0.7724	2,504,525	+0.03(+3.72%)
May 27, 2021	0.7136	0.7787	0.7101	0.7447	1,629,438	+0.04(+5.56%)
May 26, 2021	0.6710	0.7188	0.6710	0.7055	1,005,892	+0.05(+6.85%)
May 25, 2021	0.7000	0.7145	0.6603	0.6603	1,024,533	-0.03(-4.79%)
May 24, 2021	0.7400	0.7386	0.6899	0.6935	1,048,519	-0.05(-6.11%)
May 21, 2021	0.7000	0.7448	0.6950	0.7386	967,972	+0.04(+5.06%)
May 20, 2021	0.6740	0.7180	0.6740	0.7030	820,782	+0.02(+2.51%)
May 19, 2021	0.6800	0.6955	0.6700	0.6858	891,380	-0.02(-3.31%)
May 18, 2021	0.6711	0.7398	0.6551	0.7093	1,328,860	+0.04(+5.94%)
May 17, 2021	0.6400	0.6749	0.6300	0.6695	897,430	+0.03(+4.92%)
May 14, 2021	0.6350	0.6780	0.6252	0.6381	1,606,437	+0.02(+2.92%)
May 13, 2021	0.6451	0.6678	0.6044	0.6200	1,461,897	-0.04(-5.72%)
May 12, 2021	0.6800	0.6976	0.6448	0.6576	1,417,955	-0.01(-1.26%)
May 11, 2021	0.6100	0.6760	0.6100	0.6660	1,752,870	+0.01(+0.91%)
May 10, 2021	0.7280	0.7280	0.6500	0.6600	2,002,741	-0.06(-7.99%)
May 07, 2021	0.7100	0.7478	0.7100	0.7173	933,228	+0.01(+1.51%)
May 06, 2021	0.7534	0.7680	0.6945	0.7066	2,290,060	-0.05(-6.84%)
May 05, 2021	0.8100	0.8401	0.7564	0.7585	1,221,346	-0.06(-7.66%)
May 04, 2021	0.7700	0.8337	0.7401	0.8214	1,813,851	+0.02(+2.67%)
May 03, 2021	0.8500	0.8600	0.7900	0.8000	1,637,929	-0.02(-2.45%)
Apr 30, 2021	0.8570	0.8799	0.8201	0.8201	1,577,200	-0.04(-4.64%)
Apr 29, 2021	0.8991	0.9499	0.8502	0.8600	3,159,984	-0.02(-2.74%)
Apr 28, 2021	0.8700	0.9000	0.8700	0.8842	1,270,319	+0.01(+1.53%)
Apr 27, 2021	0.9301	0.9301	0.8601	0.8709	1,696,260	-0.05(-5.34%)
Apr 26, 2021	0.7900	0.9400	0.7900	0.9200	5,097,071	+0.15(+19.39%)
Apr 23, 2021	0.7662	0.7950	0.7601	0.7706	992,100	+0.01(+1.68%)
Apr 22, 2021	0.7700	0.8008	0.7322	0.7579	2,368,783	+0.01(+1.05%)
Apr 21, 2021	0.6900	0.7800	0.6800	0.7500	2,299,065	+0.04(+5.63%)
Apr 20, 2021	0.7300	0.7500	0.6900	0.7100	3,047,175	-0.03(-4.26%)
Apr 19, 2021	0.7500	0.7988	0.7131	0.7416	2,682,402	+0.01(+0.77%)
Apr 16, 2021	0.7000	0.7749	0.6620	0.7359	4,588,400	+0.03(+3.65%)
Apr 15, 2021	0.8200	0.8300	0.7000	0.7100	4,238,407	-0.12(-14.90%)
Apr 14, 2021	0.8300	0.8859	0.8208	0.8343	1,899,485	-0.02(-1.85%)
Apr 13, 2021	0.8900	0.8900	0.8300	0.8500	2,487,428	-0.05(-5.56%)
Apr 12, 2021	0.9600	0.9600	0.8600	0.9000	3,199,791	-0.07(-6.93%)
Apr 09, 2021	0.9801	0.9900	0.9631	0.9670	979,400	-0.01(-0.81%)
Apr 08, 2021	1.030	1.030	0.9620	0.9749	2,383,945	-0.04(-3.48%)
Apr 07, 2021	1.060	1.060	0.9800	1.010	2,949,788	-0.05(-4.72%)
Apr 06, 2021	1.090	1.090	1.040	1.060	1,647,558	+0.01(+0.95%)
Apr 05, 2021	1.030	1.070	1.010	1.050	4,589,923	+0.03(+2.94%)
Apr 01, 2021	1.020	1.040	1.000	1.020	1,913,300	+0.00(+0.00%)
Mar 31, 2021	0.9730	1.030	0.9501	1.020	2,184,601	+0.04(+4.58%)
Mar 30, 2021	1.020	1.030	0.9018	0.9753	9,056,654	-0.05(-5.31%)
Mar 29, 2021	1.060	1.080	1.020	1.030	2,974,632	-0.04(-3.74%)
Mar 26, 2021	1.110	1.130	1.060	1.070	5,656,600	-0.01(-0.93%)
Mar 25, 2021	1.080	1.140	1.040	1.080	5,241,820	-0.05(-4.42%)
Mar 24, 2021	1.090	1.270	1.020	1.130	12,585,823	+0.06(+5.61%)
Mar 23, 2021	1.140	1.150	1.070	1.070	2,584,763	-0.08(-6.96%)
Mar 22, 2021	1.130	1.180	1.130	1.150	2,194,226	+0.03(+2.68%)
Mar 19, 2021	1.140	1.180	1.110	1.120	4,094,900	-0.02(-1.75%)
Mar 18, 2021	1.170	1.220	1.130	1.140	2,852,902	-0.08(-6.56%)
Mar 17, 2021	1.150	1.270	1.140	1.220	2,573,625	+0.01(+0.83%)
Mar 16, 2021	1.300	1.300	1.150	1.210	5,127,054	-0.08(-6.20%)
Mar 15, 2021	1.250	1.300	1.180	1.290	4,704,765	+0.08(+6.61%)
Mar 12, 2021	1.130	1.300	1.110	1.210	7,682,300	+0.05(+4.31%)
Mar 11, 2021	1.160	1.190	1.110	1.160	2,840,056	+0.03(+2.65%)
Mar 10, 2021	1.210	1.230	1.070	1.130	4,395,992	-0.07(-5.83%)
Mar 09, 2021	1.120	1.240	1.110	1.200	4,914,533	+0.13(+12.15%)
Mar 08, 2021	1.120	1.200	1.030	1.070	4,369,314	-0.03(-2.73%)
Mar 05, 2021	1.180	1.200	0.9501	1.100	5,914,200	-0.05(-4.35%)
Mar 04, 2021	1.210	1.320	1.070	1.150	8,130,798	-0.10(-8.00%)
Mar 03, 2021	1.270	1.380	1.230	1.250	9,650,278	-0.15(-10.71%)
Mar 02, 2021	1.630	1.690	1.360	1.400	69,068,528	+0.09(+6.87%)
Mar 01, 2021	1.140	1.490	1.130	1.310	27,456,236	+0.25(+23.58%)
Feb 26, 2021	1.060	1.190	1.025	1.060	3,264,700	-0.03(-2.75%)
Feb 25, 2021	1.190	1.210	1.060	1.090	3,523,978	-0.09(-7.63%)
Feb 24, 2021	1.160	1.280	1.150	1.180	4,161,893	+0.05(+4.42%)
Feb 23, 2021	1.070	1.160	0.9200	1.130	10,285,844	-0.11(-8.87%)
Feb 22, 2021	1.400	1.410	1.240	1.240	6,185,880	-0.17(-12.06%)
Feb 19, 2021	1.400	1.510	1.380	1.410	4,845,000	+0.09(+6.82%)
Feb 18, 2021	1.380	1.410	1.310	1.320	5,087,187	-0.14(-9.59%)
Feb 17, 2021	1.500	1.510	1.390	1.460	6,489,261	-0.07(-4.58%)
Feb 16, 2021	1.680	1.690	1.520	1.530	8,119,683	-0.15(-8.93%)
Feb 12, 2021	1.570	1.700	1.530	1.680	8,031,600	-0.12(-6.67%)
Feb 11, 2021	1.780	1.920	1.650	1.800	11,268,628	-0.04(-2.17%)
Feb 10, 2021	2.020	2.050	1.610	1.840	15,655,653	-0.03(-1.60%)
Feb 09, 2021	1.750	1.930	1.710	1.870	15,565,157	+0.23(+14.02%)
Feb 08, 2021	1.590	1.650	1.550	1.640	12,011,020	+0.19(+13.10%)
Feb 05, 2021	1.400	1.480	1.360	1.450	7,705,400	+0.09(+6.62%)
Feb 04, 2021	1.450	1.470	1.350	1.360	5,554,437	-0.03(-2.16%)
Feb 03, 2021	1.340	1.400	1.300	1.390	5,164,798	+0.08(+6.11%)
Feb 02, 2021	1.390	1.400	1.270	1.310	6,449,178	-0.03(-2.24%)
Feb 01, 2021	1.290	1.420	1.200	1.340	9,653,351	+0.11(+8.94%)
Jan 29, 2021	1.340	1.370	1.230	1.230	8,211,200	-0.14(-10.22%)
Jan 28, 2021	1.370	1.540	1.280	1.370	9,178,797	+0.03(+2.24%)
Jan 27, 2021	1.450	1.540	1.220	1.340	18,050,260	-0.29(-17.79%)
Jan 26, 2021	1.720	1.730	1.580	1.630	13,376,093	-0.08(-4.68%)
Jan 25, 2021	1.780	1.780	1.550	1.710	25,828,616	-0.07(-3.93%)
Jan 22, 2021	1.630	1.810	1.540	1.780	23,294,900	+0.07(+4.09%)
Jan 21, 2021	1.750	1.760	1.460	1.710	37,011,936	-0.10(-5.52%)
Jan 20, 2021	1.870	2.350	1.730	1.810	196,394,896	+0.36(+24.83%)
Jan 19, 2021	0.9500	1.700	0.9200	1.450	259,574,896	+0.80(+123.01%)
Jan 15, 2021	0.6882	0.6967	0.6390	0.6502	7,007,400	-0.03(-3.97%)
Jan 14, 2021	0.6500	0.7101	0.6200	0.6771	18,974,798	-0.05(-7.25%)
Jan 13, 2021	0.7500	0.7800	0.6900	0.7300	8,655,648	-0.01(-1.14%)
Jan 12, 2021	0.6804	0.7777	0.6134	0.7384	18,690,194	+0.08(+11.88%)
Jan 11, 2021	0.6300	0.6800	0.5300	0.6600	11,585,718	+0.03(+4.93%)
Jan 08, 2021	0.6090	0.6672	0.5670	0.6290	11,579,900	+0.05(+8.45%)
Jan 07, 2021	0.5100	0.6000	0.5100	0.5800	10,744,106	+0.09(+18.85%)
Jan 06, 2021	0.5500	0.5500	0.4701	0.4880	5,370,336	-0.04(-7.92%)
Jan 05, 2021	0.5400	0.5600	0.4901	0.5300	8,990,230	+0.06(+12.77%)
Jan 04, 2021	0.4700	0.4700	0.4500	0.4700	2,426,804	+0.02(+3.78%)
Dec 31, 2020		0.4529	0.4529	0.4529	3,072,991	-0.01(-1.54%)
Dec 30, 2020	0.4400	0.4800	0.4300	0.4600	3,072,991	+0.03(+6.98%)
Dec 29, 2020	0.4600	0.4700	0.4200	0.4300	2,470,294	-0.04(-7.53%)
Dec 28, 2020	0.4700	0.5200	0.4420	0.4650	4,045,257	-0.00(-1.06%)
Dec 24, 2020	0.4900	0.5000	0.4600	0.4700	5,862,300	-0.04(-7.66%)
Dec 23, 2020	0.4070	0.5200	0.4050	0.5090	19,107,944	+0.11(+26.11%)
Dec 22, 2020	0.4140	0.4140	0.3950	0.4036	1,954,547	-0.01(-2.51%)
Dec 21, 2020	0.3900	0.4200	0.3840	0.4140	4,307,959	+0.02(+6.15%)
Dec 18, 2020	0.3900	0.4025	0.3900	0.3900	1,197,800	-0.00(-1.04%)
Dec 17, 2020	0.4000	0.4020	0.3907	0.3941	1,142,906	-0.01(-2.04%)
Dec 16, 2020	0.4050	0.4100	0.3920	0.4023	903,373	-0.01(-2.12%)
Dec 15, 2020	0.4050	0.4125	0.3820	0.4110	1,635,332	+0.01(+3.01%)
Dec 14, 2020	0.4149	0.4299	0.3700	0.3990	4,666,066	-0.00(-0.55%)
Dec 11, 2020	0.4200	0.4200	0.3988	0.4012	1,425,600	+0.00(+0.30%)
Dec 10, 2020	0.4000	0.4300	0.3900	0.4000	3,741,923	+0.01(+1.55%)
Dec 09, 2020	0.4250	0.4289	0.3900	0.3939	2,127,610	-0.03(-6.21%)
Dec 08, 2020	0.4015	0.4341	0.3950	0.4200	3,638,341	+0.01(+3.07%)
Dec 07, 2020	0.3975	0.4150	0.3922	0.4075	2,599,376	+0.01(+2.52%)
Dec 04, 2020	0.3990	0.4070	0.3880	0.3975	1,544,600	-0.00(-0.38%)
Dec 03, 2020	0.3900	0.4000	0.3888	0.3990	1,601,192	-0.00(-0.25%)
Dec 02, 2020	0.4000	0.4000	0.3700	0.4000	2,716,015	-0.01(-2.44%)
Dec 01, 2020	0.3700	0.4300	0.3632	0.4100	12,535,156	+0.04(+12.05%)
Nov 30, 2020	0.3700	0.3700	0.3630	0.3659	1,787,791	-0.00(-0.79%)
Nov 27, 2020	0.3774	0.3774	0.3630	0.3688	1,091,100	-0.00(-0.11%)
Nov 25, 2020	0.3580	0.3767	0.3536	0.3692	3,150,300	+0.01(+3.07%)
Nov 24, 2020	0.3623	0.3650	0.3528	0.3582	1,659,418	-0.00(-0.50%)
Nov 23, 2020	0.3700	0.3700	0.3600	0.3600	1,933,098	+0.00(+0.00%)
Nov 20, 2020	0.3600	0.3680	0.3527	0.3600	1,162,300	+0.00(+0.00%)
Nov 19, 2020	0.3600	0.3800	0.3500	0.3600	3,579,486	+0.01(+1.72%)
Nov 18, 2020	0.3500	0.3580	0.3450	0.3539	1,189,151	+0.00(+0.65%)
Nov 17, 2020	0.3600	0.3690	0.3500	0.3516	1,359,052	-0.00(-1.10%)
Nov 16, 2020	0.3650	0.3751	0.3505	0.3555	2,486,335	+0.01(+1.54%)
Nov 13, 2020	0.3500	0.3630	0.3411	0.3501	1,837,400	+0.00(+1.42%)
Nov 12, 2020	0.3700	0.3740	0.3410	0.3452	2,664,331	-0.03(-7.97%)
Nov 11, 2020	0.3734	0.3800	0.3669	0.3751	1,137,346	+0.01(+1.38%)
Nov 10, 2020	0.4042	0.4042	0.3670	0.3700	2,885,320	-0.05(-11.27%)
Nov 09, 2020	0.4500	0.4500	0.4050	0.4170	4,123,032	-0.01(-2.80%)
Nov 06, 2020	0.4003	0.4470	0.4003	0.4290	3,018,600	+0.02(+4.63%)
Nov 05, 2020	0.4000	0.4100	0.3900	0.4100	1,773,898	+0.01(+2.50%)
Nov 04, 2020	0.3900	0.4100	0.3900	0.4000	2,564,294	+0.01(+2.56%)
Nov 03, 2020	0.3800	0.4300	0.3700	0.3900	6,978,145	+0.04(+11.43%)
Nov 02, 2020	0.3500	0.3800	0.3500	0.3500	1,627,629	-0.00(-0.48%)
Oct 30, 2020	0.3782	0.3782	0.3434	0.3517	1,139,200	-0.03(-7.20%)
Oct 29, 2020	0.3697	0.3880	0.3650	0.3790	1,133,680	+0.02(+5.42%)
Oct 28, 2020	0.3800	0.3849	0.3550	0.3595	1,704,411	-0.03(-6.62%)
Oct 27, 2020	0.4000	0.4125	0.3801	0.3850	1,728,469	-0.00(-0.72%)
Oct 26, 2020	0.4180	0.4194	0.3821	0.3878	2,298,092	-0.02(-5.21%)
Oct 23, 2020	0.3800	0.4180	0.3712	0.4091	5,706,800	+0.02(+6.01%)
Oct 22, 2020	0.4000	0.4100	0.3764	0.3859	2,604,235	-0.02(-4.93%)
Oct 21, 2020	0.4200	0.4390	0.3750	0.4059	12,796,716	+0.02(+6.28%)
Oct 20, 2020	0.4000	0.4180	0.3711	0.3819	7,222,554	+0.02(+4.09%)
Oct 19, 2020	0.3600	0.3800	0.3553	0.3669	1,550,586	+0.01(+3.64%)
Oct 16, 2020	0.3400	0.3612	0.3400	0.3540	759,800	+0.01(+1.49%)
Oct 15, 2020	0.3425	0.3598	0.3425	0.3488	782,850	+0.00(+0.32%)
Oct 14, 2020	0.3512	0.3603	0.3416	0.3477	1,263,206	-0.01(-2.28%)
Oct 13, 2020	0.3400	0.3670	0.3415	0.3558	1,115,281	-0.00(-0.61%)
Oct 12, 2020	0.3400	0.3750	0.3275	0.3580	2,207,761	+0.02(+5.60%)
Oct 09, 2020	0.3900	0.4000	0.3362	0.3390	5,675,700	-0.00(-0.64%)
Oct 08, 2020	0.3266	0.3450	0.3251	0.3412	1,343,467	+0.02(+4.98%)
Oct 07, 2020	0.3200	0.3432	0.3200	0.3250	1,738,070	+0.00(+0.31%)
Oct 06, 2020	0.3300	0.3500	0.3240	0.3240	2,244,955	-0.01(-3.40%)
Oct 05, 2020	0.3400	0.3475	0.3314	0.3354	1,091,537	-0.00(-0.56%)
Oct 02, 2020	0.3200	0.3470	0.3200	0.3373	2,577,900	-0.01(-3.90%)
Oct 01, 2020	0.3600	0.3699	0.3500	0.3510	1,254,315	-0.02(-5.14%)
Sep 30, 2020	0.3600	0.3800	0.3500	0.3700	3,248,528	+0.01(+3.55%)
Sep 29, 2020	0.3526	0.3746	0.3450	0.3573	1,787,074	-0.00(-0.61%)
Sep 28, 2020	0.3570	0.3747	0.3416	0.3595	1,982,041	+0.02(+4.51%)
Sep 25, 2020	0.3101	0.3550	0.3101	0.3440	1,342,100	+0.00(+0.58%)
Sep 24, 2020	0.3500	0.3531	0.3100	0.3420	3,334,755	-0.02(-5.81%)
Sep 23, 2020	0.3861	0.3900	0.3428	0.3631	3,300,201	-0.03(-7.21%)
Sep 22, 2020	0.4028	0.4049	0.3745	0.3913	1,734,510	-0.01(-1.53%)
Sep 21, 2020	0.3985	0.4070	0.3903	0.3974	1,496,587	+0.01(+1.40%)
Sep 18, 2020	0.4100	0.4140	0.3919	0.3919	2,394,800	-0.02(-5.70%)
Sep 17, 2020	0.4200	0.4297	0.4100	0.4156	2,104,517	-0.02(-4.02%)
Sep 16, 2020	0.4300	0.4750	0.4208	0.4330	10,070,701	+0.01(+3.10%)
Sep 15, 2020	0.4300	0.4300	0.4125	0.4200	2,349,946	+0.00(+0.00%)
Sep 14, 2020	0.4000	0.4300	0.3900	0.4200	4,339,006	+0.03(+6.87%)
Sep 11, 2020	0.4000	0.4084	0.3815	0.3930	3,135,000	-0.00(-0.46%)
Sep 10, 2020	0.3789	0.4190	0.3750	0.3948	3,747,040	+0.01(+3.35%)
Sep 09, 2020	0.3695	0.3990	0.3670	0.3820	2,216,531	+0.02(+4.31%)
Sep 08, 2020	0.3726	0.3850	0.3650	0.3662	2,278,612	-0.01(-2.11%)
Sep 04, 2020	0.3889	0.3890	0.3410	0.3741	4,202,300	-0.02(-3.88%)
Sep 03, 2020	0.3900	0.4198	0.3650	0.3892	5,546,612	-0.00(-0.21%)
Sep 02, 2020	0.4000	0.4000	0.3700	0.3900	3,355,870	-0.01(-2.50%)

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

Inuvo Inc (NY: INUV )

Historical Prices

Popular Pages