Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	0.3000	0.3200	0.2875	0.3147	25,609,672	+0.03(+9.50%)
Apr 29, 2020	0.3000	0.3100	0.2720	0.2874	26,872,420	+0.03(+10.54%)
Apr 28, 2020	0.2350	0.2940	0.2350	0.2600	25,611,576	+0.01(+4.42%)
Apr 27, 2020	0.2678	0.2980	0.2420	0.2490	24,928,704	-0.08(-23.41%)
Apr 24, 2020	0.4900	0.5500	0.2826	0.3251	146,497,408	+0.04(+12.10%)
Apr 23, 2020	0.1600	0.3020	0.1470	0.2900	112,035,552	+0.16(+123.08%)
Apr 22, 2020	0.1300	0.1400	0.1300	0.1300	6,968,773	+0.00(+1.01%)
Apr 21, 2020	0.1315	0.1350	0.1250	0.1287	5,694,600	-0.00(-1.83%)
Apr 20, 2020	0.1371	0.1400	0.1280	0.1311	6,487,323	-0.01(-7.74%)
Apr 17, 2020	0.1309	0.1777	0.1265	0.1421	18,341,800	+0.01(+9.31%)
Apr 16, 2020	0.1400	0.1400	0.1300	0.1300	2,969,083	-0.00(-2.11%)
Apr 15, 2020	0.1398	0.1400	0.1220	0.1328	4,191,414	-0.00(-3.07%)
Apr 14, 2020	0.1540	0.1540	0.1325	0.1370	5,287,354	-0.01(-6.29%)
Apr 13, 2020	0.1750	0.1770	0.1430	0.1462	5,547,203	-0.01(-7.76%)
Apr 09, 2020	0.1400	0.1800	0.1390	0.1585	12,516,801	+0.02(+14.03%)
Apr 08, 2020	0.1280	0.1390	0.1250	0.1390	2,743,804	+0.01(+7.01%)
Apr 07, 2020	0.1400	0.1500	0.1250	0.1299	5,036,962	-0.01(-6.88%)
Apr 06, 2020	0.1301	0.1400	0.1300	0.1395	3,162,502	+0.01(+7.23%)
Apr 03, 2020	0.1410	0.1530	0.1280	0.1301	6,389,200	-0.01(-5.72%)
Apr 02, 2020	0.1200	0.1800	0.1120	0.1380	12,336,705	+0.03(+26.26%)
Apr 01, 2020	0.1221	0.1268	0.1080	0.1093	4,205,890	-0.01(-9.67%)
Mar 31, 2020	0.1286	0.1300	0.1201	0.1210	3,329,285	-0.01(-5.47%)
Mar 30, 2020	0.1190	0.1297	0.1160	0.1280	5,040,527	+0.01(+10.73%)
Mar 27, 2020	0.1250	0.1270	0.1081	0.1156	3,500,900	+0.00(+0.70%)
Mar 26, 2020	0.1124	0.1290	0.1075	0.1148	4,355,751	+0.01(+7.29%)
Mar 25, 2020	0.1100	0.1155	0.1030	0.1070	3,336,703	-0.00(-2.19%)
Mar 24, 2020	0.1150	0.1154	0.1050	0.1094	2,790,783	+0.00(+2.63%)
Mar 23, 2020	0.1156	0.1175	0.1012	0.1066	3,068,838	-0.01(-11.17%)
Mar 20, 2020	0.1100	0.1200	0.0990	0.1200	5,879,200	+0.02(+15.72%)
Mar 19, 2020	0.1048	0.1050	0.0929	0.1037	3,923,074	+0.01(+12.60%)
Mar 18, 2020	0.1098	0.1098	0.0900	0.0921	3,523,724	-0.03(-23.25%)
Mar 17, 2020	0.1200	0.1200	0.1000	0.1200	3,682,953	-0.00(-0.74%)
Mar 16, 2020	0.1295	0.1295	0.1134	0.1209	3,271,251	-0.01(-6.93%)
Mar 13, 2020	0.1200	0.1300	0.1112	0.1299	3,593,100	+0.01(+12.76%)
Mar 12, 2020	0.1210	0.1210	0.1100	0.1152	3,186,691	-0.01(-5.65%)
Mar 11, 2020	0.1379	0.1379	0.1173	0.1221	3,224,977	-0.01(-7.01%)
Mar 10, 2020	0.1491	0.1499	0.1110	0.1313	6,193,824	+0.00(+1.39%)
Mar 09, 2020	0.1400	0.1497	0.1000	0.1295	6,139,836	-0.02(-15.85%)
Mar 06, 2020	0.2028	0.2028	0.1468	0.1539	5,319,200	-0.05(-24.07%)
Mar 05, 2020	0.2135	0.2151	0.1975	0.2027	1,174,995	-0.01(-5.06%)
Mar 04, 2020	0.2299	0.2299	0.2071	0.2135	1,557,212	+0.01(+3.69%)
Mar 03, 2020	0.2190	0.2200	0.2049	0.2059	1,831,273	-0.01(-3.56%)
Mar 02, 2020	0.2105	0.2199	0.1900	0.2135	1,614,739	+0.02(+12.37%)
Feb 28, 2020	0.1860	0.2000	0.1811	0.1900	3,004,400	-0.00(-0.84%)
Feb 27, 2020	0.2090	0.2100	0.1830	0.1916	2,502,112	-0.02(-8.76%)
Feb 26, 2020	0.2100	0.2219	0.2019	0.2100	2,138,983	+0.01(+4.01%)
Feb 25, 2020	0.2198	0.2198	0.2002	0.2019	1,869,007	-0.01(-5.83%)
Feb 24, 2020	0.2200	0.2225	0.2100	0.2144	2,192,617	-0.01(-3.86%)
Feb 21, 2020	0.2330	0.2330	0.2201	0.2230	1,139,600	-0.01(-2.36%)
Feb 20, 2020	0.2319	0.2348	0.2250	0.2284	1,113,898	-0.00(-0.70%)
Feb 19, 2020	0.2300	0.2300	0.2200	0.2300	1,985,780	+0.01(+2.95%)
Feb 18, 2020	0.2368	0.2368	0.2190	0.2234	2,480,900	-0.01(-4.00%)
Feb 14, 2020	0.2400	0.2420	0.2285	0.2327	1,478,900	-0.00(-1.40%)
Feb 13, 2020	0.2550	0.2550	0.2300	0.2360	1,892,030	-0.02(-8.53%)
Feb 12, 2020	0.2593	0.2600	0.2367	0.2580	2,275,130	+0.02(+6.52%)
Feb 11, 2020	0.2320	0.2449	0.2244	0.2422	1,262,541	+0.02(+9.54%)
Feb 10, 2020	0.2400	0.2446	0.2202	0.2211	1,266,091	-0.02(-7.49%)
Feb 07, 2020	0.2400	0.2478	0.2227	0.2390	3,319,500	-0.00(-0.58%)
Feb 06, 2020	0.2518	0.2589	0.2397	0.2404	1,667,168	-0.01(-2.55%)
Feb 05, 2020	0.2400	0.2500	0.2393	0.2467	1,212,248	+0.01(+3.09%)
Feb 04, 2020	0.2301	0.2473	0.2300	0.2393	1,762,760	+0.01(+4.68%)
Feb 03, 2020	0.2290	0.2447	0.2115	0.2286	2,577,338	-0.00(-0.17%)
Jan 31, 2020	0.2500	0.2528	0.2250	0.2290	2,899,900	-0.02(-9.41%)
Jan 30, 2020	0.2605	0.2650	0.2505	0.2528	1,130,140	-0.01(-2.77%)
Jan 29, 2020	0.2700	0.2800	0.2600	0.2600	1,570,655	-0.01(-4.55%)
Jan 28, 2020	0.2900	0.2949	0.2602	0.2724	1,842,348	-0.01(-3.16%)
Jan 27, 2020	0.3000	0.3001	0.2800	0.2813	1,582,346	-0.02(-6.92%)
Jan 24, 2020	0.3101	0.3200	0.3000	0.3022	1,305,200	-0.01(-3.64%)
Jan 23, 2020	0.3118	0.3200	0.3115	0.3136	906,627	+0.00(+0.67%)
Jan 22, 2020	0.3225	0.3279	0.3100	0.3115	1,213,801	-0.01(-3.32%)
Jan 21, 2020	0.3299	0.3368	0.3221	0.3222	940,110	-0.00(-0.83%)
Jan 17, 2020	0.3400	0.3444	0.3249	0.3249	1,205,400	-0.02(-4.44%)
Jan 16, 2020	0.3200	0.3500	0.3200	0.3400	1,394,475	+0.02(+4.87%)
Jan 15, 2020	0.3299	0.3299	0.3153	0.3242	1,069,959	-0.00(-0.67%)
Jan 14, 2020	0.3200	0.3320	0.3160	0.3264	1,368,041	+0.01(+3.10%)
Jan 13, 2020	0.3220	0.3250	0.3100	0.3166	1,119,756	-0.01(-2.58%)
Jan 10, 2020	0.3312	0.3448	0.3201	0.3250	1,312,200	-0.02(-5.82%)
Jan 09, 2020	0.3525	0.3544	0.3300	0.3451	1,091,307	-0.00(-1.40%)
Jan 08, 2020	0.4000	0.4000	0.3400	0.3500	2,800,288	-0.04(-10.55%)
Jan 07, 2020	0.4199	0.4200	0.3757	0.3913	2,033,367	-0.01(-2.18%)
Jan 06, 2020	0.4000	0.4100	0.3800	0.4000	4,300,059	+0.04(+10.13%)
Jan 03, 2020	0.3900	0.3900	0.3500	0.3632	2,462,900	+0.01(+4.04%)
Jan 02, 2020	0.3698	0.3700	0.3461	0.3491	1,579,095	-0.00(-0.57%)
Dec 31, 2019	0.3400	0.3698	0.3400	0.3511	2,076,600	+0.01(+3.78%)
Dec 30, 2019	0.3750	0.3899	0.3001	0.3383	2,993,728	-0.05(-11.90%)
Dec 27, 2019	0.3917	0.3999	0.3755	0.3840	1,383,900	-0.00(-1.23%)
Dec 26, 2019	0.4000	0.4060	0.3803	0.3888	1,316,699	-0.00(-0.41%)
Dec 24, 2019	0.4100	0.4138	0.3800	0.3904	1,396,600	-0.02(-4.45%)
Dec 23, 2019	0.4364	0.4370	0.3900	0.4086	3,161,976	-0.03(-6.69%)
Dec 20, 2019	0.4300	0.4790	0.4200	0.4379	6,089,500	+0.02(+4.21%)
Dec 19, 2019	0.3483	0.4500	0.3301	0.4202	5,356,266	+0.07(+20.68%)
Dec 18, 2019	0.3700	0.3799	0.3390	0.3482	3,027,119	-0.03(-8.37%)
Dec 17, 2019	0.3300	0.3800	0.3100	0.3800	5,225,888	+0.07(+23.70%)
Dec 16, 2019	0.2700	0.3175	0.2700	0.3072	3,851,021	+0.04(+14.80%)
Dec 13, 2019	0.2520	0.2759	0.2485	0.2676	2,668,700	+0.02(+7.90%)
Dec 12, 2019	0.2496	0.2590	0.2462	0.2480	1,568,713	-0.00(-0.60%)
Dec 11, 2019	0.2600	0.2620	0.2451	0.2495	1,651,284	-0.00(-0.04%)
Dec 10, 2019	0.2560	0.2600	0.2460	0.2496	958,736	-0.00(-1.38%)
Dec 09, 2019	0.2500	0.2594	0.2402	0.2531	768,242	+0.00(+1.61%)
Dec 06, 2019	0.2600	0.2700	0.2481	0.2491	1,084,800	-0.00(-1.66%)
Dec 05, 2019	0.2680	0.2680	0.2500	0.2533	1,387,504	-0.01(-2.58%)
Dec 04, 2019	0.2401	0.2650	0.2401	0.2600	1,535,707	+0.02(+8.06%)
Dec 03, 2019	0.2490	0.2589	0.2368	0.2406	1,299,342	-0.00(-0.74%)
Dec 02, 2019	0.2600	0.2690	0.2402	0.2424	1,509,302	-0.01(-5.68%)
Nov 29, 2019	0.2700	0.2700	0.2500	0.2570	1,061,500	+0.00(+0.90%)
Nov 27, 2019	0.2600	0.2650	0.2500	0.2547	823,200	+0.00(+1.92%)
Nov 26, 2019	0.2560	0.2907	0.2450	0.2499	2,565,293	-0.01(-2.23%)
Nov 25, 2019	0.2500	0.2600	0.2301	0.2556	1,622,741	+0.01(+2.61%)
Nov 22, 2019	0.2489	0.2498	0.2260	0.2491	1,742,200	+0.01(+4.44%)
Nov 21, 2019	0.2625	0.2625	0.2245	0.2385	2,198,278	-0.01(-4.60%)
Nov 20, 2019	0.2625	0.2719	0.2500	0.2500	1,664,574	-0.01(-3.51%)
Nov 19, 2019	0.2900	0.2910	0.2500	0.2591	1,917,252	-0.02(-7.76%)
Nov 18, 2019	0.3300	0.3323	0.2717	0.2809	2,398,482	-0.03(-10.83%)
Nov 15, 2019	0.3000	0.3300	0.2932	0.3150	1,854,400	+0.02(+7.77%)
Nov 14, 2019	0.3100	0.3189	0.2915	0.2923	1,568,130	-0.01(-2.60%)
Nov 13, 2019	0.3006	0.3600	0.2790	0.3001	3,998,126	-0.01(-3.19%)
Nov 12, 2019	0.3500	0.3500	0.3000	0.3100	2,100,258	-0.02(-6.06%)
Nov 11, 2019	0.2800	0.3700	0.2700	0.3300	4,586,713	+0.06(+22.95%)
Nov 08, 2019	0.2680	0.2799	0.2556	0.2684	2,064,700	-0.00(-0.59%)
Nov 07, 2019	0.2800	0.2800	0.2700	0.2700	1,875,198	+0.00(+0.75%)
Nov 06, 2019	0.2900	0.2980	0.2620	0.2680	2,696,779	-0.02(-7.27%)
Nov 05, 2019	0.3140	0.3180	0.2848	0.2890	1,707,287	-0.02(-6.74%)
Nov 04, 2019	0.3160	0.3250	0.3040	0.3099	2,066,032	-0.01(-2.64%)
Nov 01, 2019	0.3000	0.3183	0.2832	0.3183	2,110,000	+0.03(+9.76%)
Oct 31, 2019	0.3100	0.3100	0.2700	0.2900	3,169,451	-0.02(-6.15%)
Oct 30, 2019	0.3282	0.3282	0.3073	0.3090	1,376,353	-0.02(-6.02%)
Oct 29, 2019	0.3350	0.3350	0.3122	0.3288	1,147,976	-0.00(-0.36%)
Oct 28, 2019	0.3400	0.3400	0.3300	0.3300	1,077,156	-0.00(-0.12%)
Oct 25, 2019	0.3282	0.3320	0.3230	0.3304	1,133,600	+0.00(+0.18%)
Oct 24, 2019	0.3400	0.3484	0.3225	0.3298	965,989	-0.01(-3.00%)
Oct 23, 2019	0.3400	0.3500	0.3200	0.3400	1,168,599	+0.00(+0.59%)
Oct 22, 2019	0.3243	0.3450	0.3136	0.3380	1,640,373	+0.02(+5.63%)
Oct 21, 2019	0.3385	0.3425	0.3060	0.3200	2,318,203	-0.02(-4.82%)
Oct 18, 2019	0.3498	0.3500	0.3301	0.3362	1,080,000	-0.01(-3.36%)
Oct 17, 2019	0.3644	0.3644	0.3300	0.3479	2,172,901	-0.01(-2.41%)
Oct 16, 2019	0.3798	0.3800	0.3550	0.3565	1,717,117	-0.02(-4.22%)
Oct 15, 2019	0.4400	0.4400	0.3650	0.3722	3,951,127	+0.00(+0.59%)
Oct 14, 2019	0.3800	0.3800	0.3600	0.3700	787,370	-0.00(-0.80%)
Oct 11, 2019	0.3800	0.3850	0.3652	0.3730	977,400	+0.00(+1.22%)
Oct 10, 2019	0.3760	0.3800	0.3400	0.3685	1,404,381	-0.01(-3.03%)
Oct 09, 2019	0.3900	0.3900	0.3700	0.3800	1,031,328	+0.00(+0.00%)
Oct 08, 2019	0.3978	0.4000	0.3700	0.3800	2,498,474	-0.03(-7.16%)
Oct 07, 2019	0.4347	0.4423	0.3900	0.4093	2,214,665	-0.03(-5.93%)
Oct 04, 2019	0.4400	0.4621	0.4201	0.4351	847,700	-0.02(-4.39%)
Oct 03, 2019	0.4482	0.4600	0.4120	0.4551	1,030,850	+0.01(+2.69%)
Oct 02, 2019	0.4500	0.4777	0.4250	0.4432	1,326,518	-0.01(-1.51%)
Oct 01, 2019	0.5000	0.5200	0.4500	0.4500	1,013,871	-0.06(-11.33%)
Sep 30, 2019	0.5192	0.5200	0.4821	0.5075	874,274	+0.01(+1.10%)
Sep 27, 2019	0.5000	0.5250	0.4955	0.5020	310,300	-0.01(-1.57%)
Sep 26, 2019	0.5100	0.5100	0.4800	0.5100	868,055	+0.01(+2.00%)
Sep 25, 2019	0.5300	0.5400	0.5000	0.5000	833,124	-0.03(-5.66%)
Sep 24, 2019	0.5700	0.5700	0.5200	0.5300	818,082	-0.04(-7.02%)
Sep 23, 2019	0.5900	0.5900	0.5500	0.5700	557,772	-0.02(-2.83%)
Sep 20, 2019	0.5900	0.6097	0.5575	0.5866	1,024,700	-0.01(-1.87%)
Sep 19, 2019	0.6108	0.6168	0.5900	0.5978	581,303	-0.01(-2.00%)
Sep 18, 2019	0.6000	0.6300	0.5900	0.6100	810,136	-0.01(-1.61%)
Sep 17, 2019	0.6100	0.6500	0.5600	0.6200	1,632,851	+0.02(+3.33%)
Sep 16, 2019	0.6500	0.6800	0.5800	0.6000	3,845,009	+0.06(+11.11%)
Sep 13, 2019	0.5200	0.5500	0.5100	0.5400	1,004,200	+0.02(+3.85%)
Sep 12, 2019	0.5400	0.5400	0.5000	0.5200	891,654	-0.01(-0.95%)
Sep 11, 2019	0.5700	0.5800	0.5150	0.5250	1,571,989	-0.03(-4.55%)
Sep 10, 2019	0.5400	0.5700	0.5300	0.5500	851,235	+0.02(+3.77%)
Sep 09, 2019	0.5000	0.5500	0.5000	0.5300	965,663	+0.03(+5.45%)
Sep 06, 2019	0.5200	0.5300	0.5000	0.5026	445,000	-0.02(-4.18%)
Sep 05, 2019	0.5200	0.5600	0.5103	0.5245	918,941	+0.00(+0.87%)
Sep 04, 2019	0.5100	0.5400	0.5000	0.5200	542,907	+0.02(+4.00%)
Sep 03, 2019	0.5300	0.5300	0.4700	0.5000	1,185,377	-0.02(-4.20%)
Aug 30, 2019	0.5565	0.5700	0.5015	0.5219	679,200	-0.02(-3.57%)
Aug 29, 2019	0.4900	0.5850	0.4865	0.5412	1,937,662	+0.04(+8.24%)
Aug 28, 2019	0.4800	0.5000	0.4700	0.5000	1,330,533	+0.02(+4.36%)
Aug 27, 2019	0.5072	0.5156	0.4603	0.4791	933,075	-0.02(-4.18%)
Aug 26, 2019	0.5100	0.5300	0.4800	0.5000	1,197,471	-0.00(-0.30%)
Aug 23, 2019	0.5851	0.5900	0.5000	0.5015	974,600	-0.08(-13.53%)
Aug 22, 2019	0.6000	0.6600	0.5600	0.5800	1,487,222	-0.01(-1.69%)
Aug 21, 2019	0.5000	0.5900	0.5000	0.5900	1,399,987	+0.10(+20.41%)
Aug 20, 2019	0.4900	0.5000	0.4649	0.4900	1,181,486	+0.00(+0.31%)
Aug 19, 2019	0.4830	0.5026	0.4700	0.4885	1,638,982	+0.03(+6.20%)
Aug 16, 2019	0.4700	0.4999	0.4600	0.4600	1,886,400	-0.01(-1.60%)
Aug 15, 2019	0.5100	0.5268	0.4300	0.4675	2,460,641	-0.04(-7.19%)
Aug 14, 2019	0.6043	0.6131	0.5000	0.5037	2,325,076	-0.10(-16.55%)
Aug 13, 2019	0.6340	0.6450	0.6000	0.6036	836,388	-0.02(-2.82%)
Aug 12, 2019	0.6601	0.6601	0.6100	0.6211	801,945	-0.03(-4.45%)
Aug 09, 2019	0.7300	0.7300	0.6300	0.6500	1,546,300	-0.05(-7.14%)
Aug 08, 2019	0.7000	0.7400	0.7000	0.7000	1,616,384	+0.03(+4.48%)
Aug 07, 2019	0.7300	0.7800	0.6600	0.6700	1,146,925	-0.07(-9.16%)
Aug 06, 2019	0.7256	0.7593	0.7000	0.7376	693,416	+0.01(+1.03%)
Aug 05, 2019	0.5899	0.7499	0.5899	0.7301	3,572,526	-0.03(-3.59%)
Aug 02, 2019	0.8177	0.8285	0.7500	0.7573	649,300	-0.03(-4.16%)
Aug 01, 2019	0.8700	0.8800	0.7724	0.7902	900,245	-0.08(-9.21%)
Jul 31, 2019	0.8754	0.9100	0.8700	0.8704	642,001	-0.00(-0.47%)
Jul 30, 2019	0.8701	0.8979	0.8100	0.8745	1,007,781	+0.01(+1.69%)
Jul 29, 2019	0.8800	0.9000	0.8500	0.8600	764,334	-0.01(-1.15%)
Jul 26, 2019	0.9052	0.9256	0.8700	0.8700	786,000	-0.03(-3.33%)
Jul 25, 2019	0.9600	0.9600	0.9000	0.9000	764,452	-0.02(-2.29%)
Jul 24, 2019	0.9350	0.9624	0.9211	0.9211	525,935	-0.02(-2.03%)
Jul 23, 2019	0.9300	0.9600	0.9300	0.9402	362,900	-0.00(-0.31%)
Jul 22, 2019	0.9620	0.9700	0.9203	0.9431	431,387	-0.02(-1.75%)
Jul 19, 2019	0.9200	0.9652	0.9100	0.9599	428,400	+0.03(+3.22%)
Jul 18, 2019	0.9500	0.9500	0.9200	0.9300	485,987	-0.02(-1.80%)
Jul 17, 2019	0.9700	0.9899	0.9200	0.9470	785,053	-0.02(-2.16%)
Jul 16, 2019	1.010	1.030	0.9500	0.9679	801,321	-0.04(-4.17%)
Jul 15, 2019	1.030	1.040	1.000	1.010	428,131	-0.02(-1.94%)
Jul 12, 2019	1.040	1.060	1.030	1.030	446,300	-0.02(-1.90%)
Jul 11, 2019	1.060	1.080	1.030	1.050	405,682	-0.02(-1.87%)
Jul 10, 2019	1.060	1.080	1.050	1.070	297,699	+0.03(+2.88%)
Jul 09, 2019	1.050	1.060	1.030	1.040	402,916	-0.01(-0.95%)
Jul 08, 2019	1.050	1.090	1.050	1.050	262,908	-0.02(-1.87%)
Jul 05, 2019	1.070	1.070	1.060	1.070	194,100	+0.01(+0.47%)
Jul 03, 2019	1.070	1.070	1.030	1.065	358,100	+0.00(+0.47%)
Jul 02, 2019	1.080	1.100	1.050	1.060	467,516	-0.04(-3.64%)
Jul 01, 2019	1.130	1.130	1.070	1.100	830,392	+0.07(+6.80%)
Jun 28, 2019	1.100	1.110	1.020	1.030	5,600,600	-0.06(-5.50%)
Jun 27, 2019	1.100	1.100	1.070	1.090	386,609	+0.01(+0.93%)
Jun 26, 2019	1.080	1.100	1.070	1.080	464,520	+0.02(+1.89%)
Jun 25, 2019	1.070	1.080	1.040	1.060	377,385	-0.02(-1.85%)
Jun 24, 2019	1.100	1.100	1.060	1.080	413,877	-0.01(-0.92%)
Jun 21, 2019	1.090	1.120	1.080	1.090	973,100	-0.01(-0.91%)
Jun 20, 2019	1.100	1.120	1.080	1.100	1,368,198	+0.03(+2.80%)
Jun 19, 2019	1.080	1.110	1.060	1.070	451,457	-0.01(-0.93%)
Jun 18, 2019	1.130	1.160	1.060	1.080	1,976,430	-0.05(-4.42%)
Jun 17, 2019	1.190	1.200	1.100	1.130	1,307,364	-0.05(-4.24%)
Jun 14, 2019	1.080	1.200	1.050	1.180	1,595,900	+0.11(+10.28%)
Jun 13, 2019	1.060	1.090	1.040	1.070	655,316	+0.03(+2.88%)
Jun 12, 2019	1.080	1.090	1.020	1.040	1,009,184	-0.05(-4.59%)
Jun 11, 2019	1.050	1.120	1.040	1.090	1,820,889	+0.04(+3.81%)
Jun 10, 2019	1.040	1.050	1.030	1.050	1,680,716	+0.01(+0.96%)
Jun 07, 2019	1.010	1.050	0.9934	1.040	1,027,900	+0.05(+4.72%)
Jun 06, 2019	0.9981	1.010	0.9600	0.9931	720,519	+0.01(+0.64%)
Jun 05, 2019	1.010	1.020	0.9600	0.9868	881,968	-0.02(-2.30%)
Jun 04, 2019	1.040	1.050	0.9900	1.010	897,872	-0.01(-0.98%)
Jun 03, 2019	0.9700	1.050	0.9600	1.020	1,366,159	+0.06(+6.80%)
May 31, 2019	0.9656	0.9800	0.9500	0.9551	772,600	-0.03(-2.76%)
May 30, 2019	0.9971	1.020	0.9600	0.9822	707,199	-0.02(-1.78%)
May 29, 2019	1.000	1.020	0.9800	1.000	1,756,940	-0.02(-1.96%)
May 28, 2019	1.050	1.080	1.020	1.020	672,103	-0.03(-2.86%)
May 24, 2019	1.070	1.070	1.020	1.050	2,066,200	+0.01(+0.96%)
May 23, 2019	1.070	1.095	1.000	1.040	1,585,665	-0.06(-5.45%)
May 22, 2019	1.120	1.143	1.080	1.100	859,343	-0.05(-4.35%)
May 21, 2019	1.160	1.160	1.120	1.150	1,450,243	-0.01(-0.86%)
May 20, 2019	1.140	1.170	1.130	1.160	575,159	+0.03(+2.65%)
May 17, 2019	1.180	1.200	1.130	1.130	835,000	-0.06(-5.04%)
May 16, 2019	1.210	1.240	1.170	1.190	583,158	-0.01(-0.83%)
May 15, 2019	1.170	1.230	1.140	1.200	623,261	+0.03(+2.56%)
May 14, 2019	1.180	1.200	1.140	1.170	1,649,133	+0.00(+0.00%)
May 13, 2019	1.180	1.180	1.120	1.170	768,210	-0.02(-1.68%)
May 10, 2019	1.210	1.210	1.160	1.190	730,800	-0.02(-1.65%)
May 09, 2019	1.220	1.260	1.182	1.210	1,595,948	-0.04(-3.20%)
May 08, 2019	1.310	1.330	1.250	1.250	816,237	-0.05(-3.85%)
May 07, 2019	1.280	1.340	1.270	1.300	1,379,091	-0.05(-3.70%)
May 06, 2019	1.330	1.400	1.270	1.350	959,980	+0.00(+0.00%)
May 03, 2019	1.320	1.360	1.270	1.350	652,600	+0.06(+4.65%)
May 02, 2019	1.310	1.310	1.230	1.290	1,056,340	-0.04(-3.01%)

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

Abraxas Petro Corp (NQ: AXAS )

Historical Prices

Popular Pages