Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	0.2600	0.2694	0.2149	0.2573	896,900	-0.00(-1.04%)
Feb 27, 2020	0.2600	0.2700	0.2500	0.2600	512,581	-0.02(-5.76%)
Feb 26, 2020	0.2900	0.2900	0.2678	0.2759	138,798	+0.01(+3.02%)
Feb 25, 2020	0.2750	0.2950	0.2657	0.2678	462,510	-0.02(-6.49%)
Feb 24, 2020	0.3040	0.3040	0.2764	0.2864	681,195	-0.02(-5.79%)
Feb 21, 2020	0.3226	0.3226	0.2950	0.3040	284,600	-0.01(-2.31%)
Feb 20, 2020	0.3150	0.3239	0.3043	0.3112	410,127	+0.01(+2.44%)
Feb 19, 2020	0.3171	0.3171	0.3020	0.3038	151,617	+0.00(+0.70%)
Feb 18, 2020	0.3266	0.3299	0.3015	0.3017	427,303	-0.02(-7.57%)
Feb 14, 2020	0.3500	0.3500	0.3235	0.3264	366,700	-0.02(-5.12%)
Feb 13, 2020	0.3250	0.3480	0.3197	0.3440	925,759	+0.02(+7.63%)
Feb 12, 2020	0.3199	0.3285	0.3100	0.3196	478,948	+0.01(+3.40%)
Feb 11, 2020	0.3000	0.3150	0.3000	0.3091	327,014	+0.00(+0.06%)
Feb 10, 2020	0.3075	0.3156	0.3065	0.3089	161,452	+0.00(+0.46%)
Feb 07, 2020	0.3200	0.3200	0.3059	0.3075	199,200	-0.01(-3.91%)
Feb 06, 2020	0.3300	0.3400	0.3100	0.3200	303,504	-0.01(-3.03%)
Feb 05, 2020	0.3200	0.3400	0.3100	0.3300	553,941	+0.01(+1.57%)
Feb 04, 2020	0.3049	0.3249	0.3000	0.3249	299,200	+0.02(+7.98%)
Feb 03, 2020	0.3256	0.3257	0.3009	0.3009	198,218	-0.01(-2.97%)
Jan 31, 2020	0.3118	0.3260	0.3000	0.3101	540,000	+0.01(+3.37%)
Jan 30, 2020	0.3100	0.3200	0.2900	0.3000	492,865	-0.01(-2.82%)
Jan 29, 2020	0.3000	0.3184	0.2905	0.3087	635,364	+0.00(+1.21%)
Jan 28, 2020	0.3100	0.3200	0.2900	0.3050	611,220	-0.01(-1.61%)
Jan 27, 2020	0.3300	0.3300	0.3000	0.3100	485,301	-0.02(-6.43%)
Jan 24, 2020	0.3400	0.3760	0.3151	0.3313	1,335,300	-0.03(-7.87%)
Jan 23, 2020	0.4390	0.4390	0.3400	0.3596	1,366,511	-0.05(-12.48%)
Jan 22, 2020	0.3400	0.4390	0.3340	0.4109	2,484,882	+0.08(+23.28%)
Jan 21, 2020	0.3400	0.3400	0.3200	0.3333	606,340	+0.01(+3.73%)
Jan 17, 2020	0.3207	0.3300	0.3151	0.3213	259,800	+0.01(+3.65%)
Jan 16, 2020	0.3100	0.3400	0.3100	0.3100	276,841	+0.00(+1.08%)
Jan 15, 2020	0.3293	0.3293	0.3016	0.3067	438,235	-0.00(-1.06%)
Jan 14, 2020	0.3400	0.3500	0.3100	0.3100	881,730	+0.01(+3.40%)
Jan 13, 2020	0.3173	0.3173	0.2911	0.2998	159,461	-0.01(-3.32%)
Jan 10, 2020	0.2850	0.3200	0.2850	0.3101	213,500	-0.00(-0.61%)
Jan 09, 2020	0.3200	0.3225	0.3000	0.3120	298,569	+0.00(+0.65%)
Jan 08, 2020	0.3305	0.3305	0.3100	0.3100	483,155	+0.00(+0.00%)
Jan 07, 2020	0.3600	0.3669	0.3100	0.3100	1,128,665	-0.03(-9.38%)
Jan 06, 2020	0.3200	0.3600	0.3050	0.3421	942,574	+0.04(+12.50%)
Jan 03, 2020	0.3100	0.3250	0.3040	0.3041	347,300	+0.00(+1.37%)
Jan 02, 2020	0.3000	0.3100	0.2900	0.3000	220,397	+0.00(+1.45%)
Dec 31, 2019	0.3050	0.3150	0.2900	0.2957	334,200	-0.01(-4.30%)
Dec 30, 2019	0.2830	0.3100	0.2830	0.3090	490,899	+0.03(+9.38%)
Dec 27, 2019	0.2740	0.2933	0.2740	0.2825	167,300	+0.00(+0.00%)
Dec 26, 2019	0.2800	0.2901	0.2675	0.2825	131,417	+0.00(+1.73%)
Dec 24, 2019	0.2800	0.2870	0.2763	0.2777	138,000	-0.00(-0.39%)
Dec 23, 2019	0.2850	0.2875	0.2776	0.2788	115,024	-0.00(-1.48%)
Dec 20, 2019	0.2889	0.2900	0.2775	0.2830	257,000	+0.01(+1.98%)
Dec 19, 2019	0.2700	0.2826	0.2700	0.2775	220,413	-0.00(-1.07%)
Dec 18, 2019	0.2700	0.2849	0.2700	0.2805	39,805	+0.01(+1.85%)
Dec 17, 2019	0.2801	0.2948	0.2705	0.2754	202,774	-0.01(-2.48%)
Dec 16, 2019	0.2900	0.3075	0.2753	0.2824	505,139	-0.01(-2.52%)
Dec 13, 2019	0.2711	0.2900	0.2711	0.2897	178,500	+0.00(+0.28%)
Dec 12, 2019	0.2772	0.2900	0.2750	0.2889	165,049	-0.00(-0.38%)
Dec 11, 2019	0.2889	0.2968	0.2700	0.2900	227,657	+0.01(+3.57%)
Dec 10, 2019	0.2960	0.2960	0.2700	0.2800	141,925	-0.01(-3.55%)
Dec 09, 2019	0.2860	0.2969	0.2860	0.2903	57,845	+0.00(+1.50%)
Dec 06, 2019	0.2800	0.3000	0.2700	0.2860	420,700	+0.01(+3.85%)
Dec 05, 2019	0.2840	0.2840	0.2646	0.2754	190,903	+0.01(+4.08%)
Dec 04, 2019	0.2610	0.2800	0.2610	0.2646	153,353	-0.02(-5.40%)
Dec 03, 2019	0.2750	0.2798	0.2625	0.2797	67,427	-0.00(-0.07%)
Dec 02, 2019	0.2700	0.2800	0.2700	0.2799	130,624	+0.00(+1.30%)
Nov 29, 2019	0.2900	0.2900	0.2700	0.2763	45,700	-0.01(-2.02%)
Nov 27, 2019	0.2732	0.2869	0.2730	0.2820	151,900	-0.00(-1.23%)
Nov 26, 2019	0.2821	0.2870	0.2730	0.2855	119,930	+0.00(+1.21%)
Nov 25, 2019	0.2850	0.2850	0.2700	0.2821	268,864	-0.00(-0.07%)
Nov 22, 2019	0.2842	0.2880	0.2700	0.2823	261,400	+0.00(+1.69%)
Nov 21, 2019	0.2900	0.3100	0.2706	0.2776	283,282	-0.00(-0.86%)
Nov 20, 2019	0.2900	0.3300	0.2800	0.2800	614,834	-0.01(-3.45%)
Nov 19, 2019	0.2800	0.3100	0.2500	0.2900	935,313	+0.03(+11.54%)
Nov 18, 2019	0.2800	0.2873	0.2512	0.2600	426,604	-0.02(-7.14%)
Nov 15, 2019	0.3100	0.3450	0.2725	0.2800	1,741,100	-0.02(-6.67%)
Nov 14, 2019	0.3000	0.3100	0.2900	0.3000	143,410	-0.00(-0.17%)
Nov 13, 2019	0.3100	0.3100	0.2850	0.3005	158,327	-0.00(-1.48%)
Nov 12, 2019	0.2987	0.3450	0.2851	0.3050	313,523	+0.02(+5.54%)
Nov 11, 2019	0.3000	0.3000	0.2890	0.2890	48,421	-0.00(-0.69%)
Nov 08, 2019	0.2800	0.3010	0.2800	0.2910	179,100	+0.01(+2.00%)
Nov 07, 2019	0.2800	0.2930	0.2721	0.2853	94,685	+0.01(+3.37%)
Nov 06, 2019	0.2700	0.2815	0.2700	0.2760	30,670	-0.00(-1.43%)
Nov 05, 2019	0.2700	0.2800	0.2700	0.2800	86,495	+0.01(+2.56%)
Nov 04, 2019	0.2600	0.2800	0.2511	0.2730	82,903	+0.01(+4.00%)
Nov 01, 2019	0.2561	0.2750	0.2561	0.2625	54,700	-0.01(-4.55%)
Oct 31, 2019	0.2600	0.2750	0.2600	0.2750	44,166	+0.01(+4.40%)
Oct 30, 2019	0.2700	0.2800	0.2501	0.2634	87,105	-0.01(-2.44%)
Oct 29, 2019	0.2875	0.2875	0.2700	0.2700	99,256	-0.01(-2.88%)
Oct 28, 2019	0.2783	0.3020	0.2780	0.2780	94,243	-0.01(-3.30%)
Oct 25, 2019	0.2900	0.2900	0.2758	0.2875	35,700	+0.01(+3.75%)
Oct 24, 2019	0.2800	0.2900	0.2700	0.2771	84,130	-0.01(-4.51%)
Oct 23, 2019	0.2600	0.3100	0.2600	0.2902	261,893	+0.03(+11.53%)
Oct 22, 2019	0.2600	0.2785	0.2600	0.2602	18,342	-0.01(-2.80%)
Oct 21, 2019	0.2619	0.2790	0.2600	0.2677	38,550	-0.01(-1.94%)
Oct 18, 2019	0.2790	0.2850	0.2665	0.2730	36,200	-0.00(-0.58%)
Oct 17, 2019	0.2733	0.2764	0.2700	0.2746	33,384	+0.00(+0.73%)
Oct 16, 2019	0.2800	0.2898	0.2616	0.2726	92,529	-0.01(-2.68%)
Oct 15, 2019	0.2949	0.2949	0.2800	0.2801	88,653	-0.00(-0.28%)
Oct 14, 2019	0.2887	0.2897	0.2801	0.2809	24,145	-0.01(-1.92%)
Oct 11, 2019	0.2910	0.2910	0.2801	0.2864	9,800	+0.00(+0.49%)
Oct 10, 2019	0.2990	0.2990	0.2850	0.2850	28,459	+0.00(+0.00%)
Oct 09, 2019	0.2854	0.3100	0.2850	0.2850	13,904	-0.01(-4.04%)
Oct 08, 2019	0.2900	0.3090	0.2822	0.2970	282,029	-0.01(-4.19%)
Oct 07, 2019	0.2900	0.3250	0.2814	0.3100	325,207	+0.03(+10.71%)
Oct 04, 2019	0.2800	0.2948	0.2800	0.2800	117,800	+0.00(+1.23%)
Oct 03, 2019	0.2880	0.2900	0.2730	0.2766	33,729	-0.00(-0.14%)
Oct 02, 2019	0.2852	0.2875	0.2600	0.2770	69,288	+0.01(+1.95%)
Oct 01, 2019	0.2700	0.2798	0.2600	0.2717	106,122	+0.00(+0.63%)
Sep 30, 2019	0.2700	0.2803	0.2650	0.2700	107,986	-0.00(-0.22%)
Sep 27, 2019	0.2800	0.2800	0.2615	0.2706	54,000	-0.01(-2.70%)
Sep 26, 2019	0.2800	0.2900	0.2700	0.2781	109,088	+0.00(+1.02%)
Sep 25, 2019	0.2915	0.3069	0.2702	0.2753	122,073	+0.01(+1.96%)
Sep 24, 2019	0.2735	0.2875	0.2621	0.2700	185,763	-0.00(-1.28%)
Sep 23, 2019	0.2903	0.3100	0.2674	0.2735	197,249	-0.02(-5.79%)
Sep 20, 2019	0.3100	0.3100	0.2900	0.2903	126,500	-0.00(-0.75%)
Sep 19, 2019	0.2760	0.3150	0.2760	0.2925	95,872	-0.00(-1.52%)
Sep 18, 2019	0.2900	0.3360	0.2800	0.2970	666,592	+0.00(+0.61%)
Sep 17, 2019	0.3013	0.3100	0.2900	0.2952	74,438	-0.01(-2.02%)
Sep 16, 2019	0.2600	0.3200	0.2600	0.3013	77,170	+0.02(+6.43%)
Sep 13, 2019	0.2950	0.3098	0.2800	0.2831	108,100	-0.02(-5.19%)
Sep 12, 2019	0.3300	0.3300	0.2852	0.2986	227,471	+0.00(+0.20%)
Sep 11, 2019	0.2837	0.3288	0.2837	0.2980	403,715	+0.03(+10.29%)
Sep 10, 2019	0.3000	0.3000	0.2612	0.2702	174,678	-0.02(-7.91%)
Sep 09, 2019	0.2570	0.3099	0.2431	0.2934	963,860	+0.04(+14.12%)
Sep 06, 2019	0.2500	0.2600	0.2201	0.2571	152,900	+0.02(+10.11%)
Sep 05, 2019	0.2460	0.2600	0.2321	0.2335	13,231	-0.01(-2.38%)
Sep 04, 2019	0.2400	0.2500	0.2301	0.2392	54,379	-0.00(-1.16%)
Sep 03, 2019	0.2500	0.2500	0.2400	0.2420	85,372	+0.00(+0.54%)
Aug 30, 2019	0.2301	0.2528	0.2301	0.2407	53,200	-0.01(-4.52%)
Aug 29, 2019	0.2500	0.2601	0.2442	0.2521	118,268	+0.00(+0.08%)
Aug 28, 2019	0.2760	0.2760	0.2500	0.2519	121,496	-0.00(-1.18%)
Aug 27, 2019	0.2500	0.2680	0.2500	0.2549	38,439	+0.00(+1.88%)
Aug 26, 2019	0.2550	0.2759	0.2500	0.2502	34,075	-0.00(-0.24%)
Aug 23, 2019	0.2768	0.2789	0.2500	0.2508	92,800	-0.01(-4.89%)
Aug 22, 2019	0.2500	0.2700	0.2500	0.2637	34,071	+0.00(+1.74%)
Aug 21, 2019	0.2480	0.2799	0.2479	0.2592	158,622	+0.01(+4.52%)
Aug 20, 2019	0.2460	0.2525	0.2400	0.2480	227,968	-0.00(-0.24%)
Aug 19, 2019	0.2300	0.2500	0.2300	0.2486	196,343	+0.01(+5.07%)
Aug 16, 2019	0.2636	0.2636	0.2205	0.2366	143,900	+0.01(+2.65%)
Aug 15, 2019	0.2300	0.2550	0.2205	0.2305	358,653	+0.02(+9.50%)
Aug 14, 2019	0.2280	0.2300	0.2101	0.2105	303,391	-0.01(-4.41%)
Aug 13, 2019	0.2200	0.2310	0.2152	0.2202	95,688	+0.01(+2.42%)
Aug 12, 2019	0.2300	0.2405	0.2150	0.2150	79,865	-0.02(-6.56%)
Aug 09, 2019	0.2427	0.2427	0.2091	0.2301	72,000	-0.00(-0.82%)
Aug 08, 2019	0.2300	0.2472	0.2251	0.2320	165,736	+0.01(+3.29%)
Aug 07, 2019	0.2319	0.2390	0.1910	0.2246	112,979	-0.01(-6.03%)
Aug 06, 2019	0.2450	0.2600	0.2330	0.2390	301,739	+0.00(+0.42%)
Aug 05, 2019	0.2650	0.2650	0.2320	0.2380	312,651	-0.02(-8.99%)
Aug 02, 2019	0.2800	0.2824	0.2600	0.2615	377,400	-0.02(-7.07%)
Aug 01, 2019	0.2850	0.2921	0.2800	0.2814	216,157	-0.01(-2.29%)
Jul 31, 2019	0.2900	0.3005	0.2879	0.2880	218,878	-0.01(-4.00%)
Jul 30, 2019	0.2900	0.3099	0.2844	0.3000	602,460	+0.02(+5.52%)
Jul 29, 2019	0.2920	0.2920	0.2800	0.2843	127,507	-0.00(-0.25%)
Jul 26, 2019	0.2943	0.3099	0.2850	0.2850	326,900	-0.01(-2.46%)
Jul 25, 2019	0.3030	0.3030	0.2800	0.2922	218,203	-0.01(-2.60%)
Jul 24, 2019	0.2900	0.3000	0.2800	0.3000	374,470	+0.01(+3.88%)
Jul 23, 2019	0.2970	0.2970	0.2827	0.2888	184,770	-0.00(-1.43%)
Jul 22, 2019	0.3180	0.3180	0.2895	0.2930	674,228	-0.01(-4.81%)
Jul 19, 2019	0.3200	0.3230	0.2810	0.3078	521,800	-0.01(-3.57%)
Jul 18, 2019	0.2800	0.3500	0.2800	0.3192	2,699,726	+0.04(+13.84%)
Jul 17, 2019	0.2850	0.3150	0.2751	0.2804	534,178	+0.00(+0.07%)
Jul 16, 2019	0.2865	0.2890	0.2750	0.2802	155,023	-0.01(-2.20%)
Jul 15, 2019	0.2920	0.2920	0.2750	0.2865	297,808	+0.01(+1.96%)
Jul 12, 2019	0.3000	0.3018	0.2810	0.2810	381,200	-0.02(-6.33%)
Jul 11, 2019	0.2998	0.3150	0.2646	0.3000	1,886,952	-0.07(-18.92%)
Jul 10, 2019	0.3650	0.3800	0.3583	0.3700	97,878	+0.01(+3.70%)
Jul 09, 2019	0.3700	0.3745	0.3425	0.3568	127,616	-0.02(-4.73%)
Jul 08, 2019	0.3558	0.4000	0.3425	0.3745	563,234	+0.02(+6.91%)
Jul 05, 2019	0.3705	0.3800	0.3500	0.3503	207,100	-0.03(-7.67%)
Jul 03, 2019	0.3822	0.3854	0.3600	0.3794	167,700	+0.02(+5.39%)
Jul 02, 2019	0.4200	0.4400	0.3600	0.3600	824,301	-0.05(-12.39%)
Jul 01, 2019	0.4410	0.4410	0.3931	0.4109	97,022	-0.01(-2.17%)
Jun 28, 2019	0.3700	0.4300	0.3600	0.4200	524,000	+0.05(+13.54%)
Jun 27, 2019	0.3684	0.3759	0.3600	0.3699	95,391	+0.01(+1.37%)
Jun 26, 2019	0.3410	0.3800	0.3400	0.3649	90,067	+0.02(+4.68%)
Jun 25, 2019	0.3600	0.3900	0.3486	0.3486	176,941	-0.02(-5.25%)
Jun 24, 2019	0.3900	0.3911	0.3510	0.3679	265,322	-0.00(-0.57%)
Jun 21, 2019	0.3700	0.4500	0.3410	0.3700	1,223,500	-0.15(-28.56%)
Jun 20, 2019	0.6200	0.6350	0.5000	0.5179	647,883	-0.10(-16.47%)
Jun 19, 2019	0.6900	0.7000	0.6000	0.6200	237,345	-0.06(-8.82%)
Jun 18, 2019	0.7100	0.7300	0.6800	0.6800	65,522	-0.03(-4.23%)
Jun 17, 2019	0.7198	0.7400	0.6640	0.7100	155,622	+0.00(+0.28%)
Jun 14, 2019	0.7100	0.7400	0.6801	0.7080	179,900	-0.02(-2.97%)
Jun 13, 2019	0.7046	0.7500	0.6500	0.7297	611,783	+0.06(+8.73%)
Jun 12, 2019	0.6801	0.7140	0.6690	0.6711	64,899	-0.01(-1.31%)
Jun 11, 2019	0.7500	0.7800	0.6700	0.6800	194,306	-0.07(-9.09%)
Jun 10, 2019	0.6400	0.7652	0.6390	0.7480	296,457	+0.11(+16.87%)
Jun 07, 2019	0.6700	0.6719	0.6300	0.6400	125,400	-0.03(-4.48%)
Jun 06, 2019	0.7000	0.7000	0.6331	0.6700	192,656	-0.02(-2.72%)
Jun 05, 2019	0.6769	0.6900	0.6506	0.6887	131,800	+0.00(+0.57%)
Jun 04, 2019	0.7200	0.7857	0.6503	0.6848	316,713	-0.05(-6.19%)
Jun 03, 2019	0.8000	0.8000	0.7110	0.7300	485,074	+0.04(+5.80%)
May 31, 2019	0.7000	0.7480	0.6700	0.6900	737,200	-0.10(-13.12%)
May 30, 2019	0.7199	0.9290	0.5845	0.7942	3,577,945	+0.06(+8.13%)
May 29, 2019	0.5400	0.8878	0.5300	0.7345	2,928,947	+0.18(+32.58%)
May 28, 2019	0.5230	0.6700	0.5000	0.5540	350,189	+0.05(+10.80%)
May 24, 2019	0.5600	0.5600	0.4800	0.5000	215,300	-0.05(-9.09%)
May 23, 2019	0.5700	0.5799	0.5499	0.5500	119,637	-0.03(-4.68%)
May 22, 2019	0.6500	0.6500	0.5502	0.5770	103,308	-0.03(-4.42%)
May 21, 2019	0.5300	0.6200	0.5311	0.6037	109,912	+0.03(+5.91%)
May 20, 2019	0.6400	0.6500	0.5300	0.5700	269,437	-0.08(-12.31%)
May 17, 2019	0.6522	0.7080	0.6400	0.6500	227,600	-0.01(-2.14%)
May 16, 2019	0.6700	0.7100	0.6000	0.6642	463,442	-0.01(-0.87%)
May 15, 2019	0.6850	0.7700	0.6641	0.6700	875,433	-0.01(-1.92%)
May 14, 2019	1.050	1.050	0.6000	0.6831	2,117,218	-0.42(-37.90%)
May 13, 2019	1.190	1.190	1.010	1.100	322,633	-0.10(-8.33%)
May 10, 2019	1.380	1.390	1.130	1.200	369,300	-0.19(-13.67%)
May 09, 2019	1.400	1.510	1.330	1.390	1,560,606	-0.01(-0.71%)
May 08, 2019	1.430	1.430	1.370	1.400	144,494	+0.01(+0.72%)
May 07, 2019	1.440	1.440	1.370	1.390	132,583	-0.01(-0.71%)
May 06, 2019	1.450	1.450	1.380	1.400	368,471	-0.04(-2.78%)
May 03, 2019	1.400	1.490	1.370	1.440	469,900	+0.05(+3.60%)
May 02, 2019	1.460	1.490	1.360	1.390	165,462	-0.08(-5.44%)
May 01, 2019	1.450	1.510	1.450	1.470	44,476	+0.06(+4.25%)
Apr 30, 2019	1.670	1.670	1.410	1.410	224,583	-0.29(-17.06%)
Apr 29, 2019	1.710	1.750	1.670	1.700	374,210	+0.04(+2.41%)
Apr 26, 2019	1.550	1.670	1.540	1.660	276,100	+0.11(+7.10%)
Apr 25, 2019	1.540	1.550	1.500	1.550	206,566	+0.05(+3.33%)
Apr 24, 2019	1.420	1.540	1.420	1.500	293,676	+0.07(+4.90%)
Apr 23, 2019	1.360	1.440	1.360	1.430	65,334	+0.07(+5.15%)
Apr 22, 2019	1.380	1.402	1.340	1.360	178,016	-0.02(-1.45%)
Apr 18, 2019	1.370	1.430	1.370	1.380	122,300	+0.00(+0.00%)
Apr 17, 2019	1.390	1.390	1.362	1.380	48,502	-0.02(-1.43%)
Apr 16, 2019	1.400	1.400	1.380	1.400	180,855	+0.03(+2.19%)
Apr 15, 2019	1.350	1.380	1.350	1.370	55,899	+0.02(+1.48%)
Apr 12, 2019	1.330	1.350	1.330	1.350	61,200	+0.04(+3.05%)
Apr 11, 2019	1.330	1.350	1.280	1.310	315,102	-0.02(-1.50%)
Apr 10, 2019	1.330	1.430	1.320	1.330	353,196	+0.02(+1.53%)
Apr 09, 2019	1.310	1.330	1.290	1.310	99,696	+0.01(+0.77%)
Apr 08, 2019	1.270	1.330	1.270	1.300	91,840	+0.03(+2.36%)
Apr 05, 2019	1.290	1.340	1.270	1.270	64,300	-0.01(-0.78%)
Apr 04, 2019	1.300	1.340	1.280	1.280	78,209	-0.04(-3.03%)
Apr 03, 2019	1.290	1.340	1.280	1.320	96,568	+0.02(+1.54%)
Apr 02, 2019	1.280	1.330	1.280	1.300	85,725	-0.03(-2.26%)
Apr 01, 2019	1.240	1.330	1.240	1.330	145,312	+0.09(+7.26%)
Mar 29, 2019	1.260	1.270	1.240	1.240	19,100	-0.03(-2.36%)
Mar 28, 2019	1.250	1.280	1.250	1.270	13,803	+0.02(+1.60%)
Mar 27, 2019	1.280	1.290	1.240	1.250	73,603	-0.04(-3.10%)
Mar 26, 2019	1.270	1.290	1.260	1.290	58,918	+0.04(+3.20%)
Mar 25, 2019	1.280	1.280	1.250	1.250	13,884	-0.04(-3.10%)
Mar 22, 2019	1.290	1.290	1.260	1.290	72,100	+0.04(+3.20%)
Mar 21, 2019	1.300	1.310	1.250	1.250	51,451	-0.04(-3.10%)
Mar 20, 2019	1.300	1.300	1.290	1.290	15,211	+0.00(+0.00%)
Mar 19, 2019	1.290	1.310	1.289	1.290	29,754	+0.01(+0.78%)
Mar 18, 2019	1.290	1.290	1.280	1.280	35,269	-0.03(-2.29%)
Mar 15, 2019	1.290	1.310	1.290	1.310	27,000	+0.02(+1.55%)
Mar 14, 2019	1.310	1.310	1.290	1.290	13,227	-0.01(-0.77%)
Mar 13, 2019	1.310	1.330	1.290	1.300	24,591	+0.01(+0.78%)
Mar 12, 2019	1.300	1.313	1.280	1.290	47,056	-0.01(-0.77%)
Mar 11, 2019	1.280	1.310	1.280	1.300	16,280	+0.02(+1.56%)
Mar 08, 2019	1.280	1.310	1.280	1.280	42,700	+0.00(+0.00%)
Mar 07, 2019	1.300	1.300	1.280	1.280	14,510	-0.02(-1.54%)
Mar 06, 2019	1.400	1.400	1.280	1.300	126,012	-0.07(-5.11%)
Mar 05, 2019	1.350	1.370	1.340	1.370	50,453	+0.02(+1.48%)
Mar 04, 2019	1.310	1.350	1.280	1.350	36,409	+0.07(+5.47%)

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