Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	0.3870	0.4431	0.3860	0.4226	6,149,849	+0.04(+10.34%)
Aug 28, 2020	0.3761	0.3959	0.3761	0.3830	1,721,300	+0.00(+0.76%)
Aug 27, 2020	0.4120	0.4150	0.3630	0.3801	4,090,639	-0.03(-7.29%)
Aug 26, 2020	0.4000	0.4300	0.4000	0.4100	2,782,429	-0.01(-2.17%)
Aug 25, 2020	0.3900	0.4385	0.3852	0.4191	5,257,879	+0.01(+2.22%)
Aug 24, 2020	0.4600	0.4600	0.3900	0.4100	6,640,262	-0.05(-10.89%)
Aug 21, 2020	0.5000	0.5030	0.4410	0.4601	6,283,800	-0.04(-7.98%)
Aug 20, 2020	0.5000	0.5400	0.4800	0.5000	9,953,404	+0.01(+1.36%)
Aug 19, 2020	0.4769	0.5200	0.4622	0.4933	6,113,514	+0.01(+1.23%)
Aug 18, 2020	0.5000	0.5030	0.4500	0.4873	6,538,188	-0.02(-4.26%)
Aug 17, 2020	0.5105	0.5291	0.5010	0.5090	3,527,552	+0.01(+2.81%)
Aug 14, 2020	0.5300	0.5532	0.4900	0.4951	9,737,400	-0.05(-9.98%)
Aug 13, 2020	0.5289	0.5675	0.5200	0.5500	6,011,747	-0.01(-1.79%)
Aug 12, 2020	0.6100	0.6200	0.5500	0.5600	9,639,080	-0.04(-6.67%)
Aug 11, 2020	0.6700	0.6700	0.6000	0.6000	6,858,458	-0.05(-7.51%)
Aug 10, 2020	0.6642	0.6698	0.6400	0.6487	3,778,100	-0.01(-1.26%)
Aug 07, 2020	0.6751	0.6849	0.6415	0.6570	6,338,900	-0.02(-2.80%)
Aug 06, 2020	0.7100	0.7300	0.6718	0.6759	14,972,194	+0.01(+2.01%)
Aug 05, 2020	0.6100	0.6800	0.6019	0.6626	18,989,056	+0.06(+9.43%)
Aug 04, 2020	0.6000	0.6300	0.5899	0.6055	5,288,603	+0.01(+2.28%)
Aug 03, 2020	0.5905	0.6250	0.5800	0.5920	4,491,801	+0.01(+2.07%)
Jul 31, 2020	0.5991	0.5991	0.5700	0.5800	3,338,700	-0.02(-3.33%)
Jul 30, 2020	0.5900	0.6300	0.5600	0.6000	10,666,287	+0.00(+0.00%)
Jul 29, 2020	0.6400	0.6400	0.5900	0.6000	4,493,301	-0.01(-1.64%)
Jul 28, 2020	0.6500	0.6500	0.6000	0.6100	8,115,109	+0.02(+3.57%)
Jul 27, 2020	0.6000	0.6262	0.5751	0.5890	8,147,670	+0.03(+5.75%)
Jul 24, 2020	0.5653	0.5700	0.5430	0.5570	4,141,100	-0.04(-6.02%)
Jul 23, 2020	0.5800	0.6000	0.5500	0.5927	18,375,856	-0.03(-4.86%)
Jul 22, 2020	0.6000	0.7095	0.5800	0.6230	17,628,404	-0.01(-1.89%)
Jul 21, 2020	0.5900	0.7200	0.5800	0.6350	17,725,528	+0.06(+9.48%)
Jul 20, 2020	0.5800	0.6000	0.5700	0.5800	2,393,717	-0.02(-2.68%)
Jul 17, 2020	0.6300	0.6300	0.5800	0.5960	2,977,700	-0.01(-2.30%)
Jul 16, 2020	0.5700	0.6500	0.5400	0.6100	7,930,609	+0.05(+9.91%)
Jul 15, 2020	0.5200	0.5750	0.5000	0.5550	4,303,530	+0.04(+6.73%)
Jul 14, 2020	0.5450	0.5549	0.4800	0.5200	2,182,317	-0.01(-1.96%)
Jul 13, 2020	0.5600	0.5800	0.5256	0.5304	2,648,832	-0.03(-4.78%)
Jul 10, 2020	0.5700	0.5723	0.5521	0.5570	1,300,700	-0.01(-2.01%)
Jul 09, 2020	0.5700	0.5848	0.5351	0.5684	1,727,785	+0.01(+1.50%)
Jul 08, 2020	0.5700	0.5700	0.5300	0.5600	1,519,530	+0.00(+0.00%)
Jul 07, 2020	0.5900	0.5900	0.5600	0.5600	1,963,364	-0.01(-1.75%)
Jul 06, 2020	0.5800	0.6200	0.5600	0.5700	3,721,161	+0.01(+1.91%)
Jul 02, 2020	0.5400	0.5649	0.5210	0.5593	2,690,400	+0.03(+5.49%)
Jul 01, 2020	0.5500	0.5500	0.5210	0.5302	2,066,597	-0.00(-0.73%)
Jun 30, 2020	0.5700	0.5800	0.5100	0.5341	4,814,085	-0.02(-2.89%)
Jun 29, 2020	0.5000	0.5900	0.4800	0.5500	6,314,576	+0.05(+10.00%)
Jun 26, 2020	0.5300	0.5400	0.5000	0.5000	2,336,500	-0.04(-7.24%)
Jun 25, 2020	0.5700	0.5775	0.5270	0.5390	1,677,727	-0.02(-4.26%)
Jun 24, 2020	0.5600	0.5730	0.5018	0.5630	2,901,675	+0.01(+2.18%)
Jun 23, 2020	0.5986	0.5990	0.5510	0.5510	2,313,344	-0.03(-5.00%)
Jun 22, 2020	0.6100	0.6100	0.5600	0.5800	2,392,902	-0.01(-2.42%)
Jun 19, 2020	0.6300	0.6826	0.5944	0.5944	3,582,300	-0.03(-4.13%)
Jun 18, 2020	0.5900	0.6500	0.5400	0.6200	6,982,559	+0.01(+2.23%)
Jun 17, 2020	0.6500	0.6730	0.6055	0.6065	4,484,418	-0.08(-12.10%)
Jun 16, 2020	0.7100	0.7200	0.6500	0.6900	3,378,528	+0.01(+1.44%)
Jun 15, 2020	0.6810	0.7300	0.6700	0.6802	5,159,739	-0.07(-9.32%)
Jun 12, 2020	0.9000	0.9000	0.7010	0.7501	8,645,000	-0.07(-8.52%)
Jun 11, 2020	0.8300	0.9700	0.7701	0.8200	16,379,845	-0.25(-23.36%)
Jun 10, 2020	0.6900	1.110	0.6000	1.070	68,521,880	+0.38(+55.09%)
Jun 09, 2020	0.8200	0.9200	0.6400	0.6899	23,591,076	+0.05(+7.13%)
Jun 08, 2020	0.5900	0.6612	0.5500	0.6440	15,677,334	+0.10(+18.17%)
Jun 05, 2020	0.5700	0.5730	0.5300	0.5450	5,709,200	+0.02(+2.83%)
Jun 04, 2020	0.5500	0.6300	0.5100	0.5300	17,712,542	-0.12(-18.10%)
Jun 03, 2020	0.5100	0.6638	0.5000	0.6471	7,633,881	+0.13(+24.44%)
Jun 02, 2020	0.5500	0.6165	0.5000	0.5200	11,361,077	+0.05(+10.95%)
Jun 01, 2020	0.4411	0.4800	0.4314	0.4687	2,831,117	+0.04(+9.41%)
May 29, 2020	0.4400	0.4432	0.4140	0.4284	965,200	-0.00(-0.37%)
May 28, 2020	0.4600	0.4600	0.4270	0.4300	1,956,184	-0.02(-4.44%)
May 27, 2020	0.4700	0.4700	0.4200	0.4500	2,541,729	-0.01(-2.36%)
May 26, 2020	0.4090	0.4850	0.3950	0.4609	9,116,265	+0.07(+16.98%)
May 22, 2020	0.4011	0.4100	0.3800	0.3940	1,352,800	-0.01(-1.50%)
May 21, 2020	0.3800	0.4200	0.3700	0.4000	2,805,296	+0.02(+5.26%)
May 20, 2020	0.3790	0.4150	0.3600	0.3800	3,727,851	-0.01(-1.48%)
May 19, 2020	0.3700	0.4050	0.3600	0.3857	2,597,579	-0.03(-8.17%)
May 18, 2020	0.4900	0.4900	0.3800	0.4200	16,497,512	+0.09(+26.43%)
May 15, 2020	0.3330	0.3600	0.3280	0.3322	2,429,100	-0.06(-16.24%)
May 14, 2020	0.3550	0.4200	0.3524	0.3966	6,926,056	+0.04(+10.69%)
May 13, 2020	0.3800	0.3963	0.3155	0.3583	3,273,535	-0.04(-10.43%)
May 12, 2020	0.4000	0.4400	0.3700	0.4000	3,373,770	-0.01(-2.44%)
May 11, 2020	0.3300	0.4400	0.3100	0.4100	8,404,172	+0.08(+24.17%)
May 08, 2020	0.3349	0.3400	0.2825	0.3302	1,660,100	+0.00(+0.67%)
May 07, 2020	0.3500	0.4167	0.2811	0.3280	8,080,398	-0.05(-13.23%)
May 06, 2020	0.2660	0.4980	0.2521	0.3780	23,710,148	+0.09(+33.38%)
May 05, 2020	0.2700	0.2995	0.2700	0.2834	1,117,452	-0.03(-8.49%)
May 04, 2020	0.2585	0.3300	0.2500	0.3097	9,631,104	+0.07(+27.45%)
May 01, 2020	0.2550	0.2550	0.2400	0.2430	306,500	-0.01(-3.34%)
Apr 30, 2020	0.2520	0.2559	0.2350	0.2514	711,696	+0.00(+0.88%)
Apr 29, 2020	0.2552	0.2611	0.2455	0.2492	625,555	-0.00(-0.20%)
Apr 28, 2020	0.2300	0.2580	0.2211	0.2497	1,446,171	+0.02(+10.88%)
Apr 27, 2020	0.2250	0.2284	0.2199	0.2252	279,635	-0.00(-0.35%)
Apr 24, 2020	0.2298	0.2298	0.2118	0.2260	236,900	+0.00(+0.44%)
Apr 23, 2020	0.2300	0.2300	0.2100	0.2250	683,000	-0.00(-0.84%)
Apr 22, 2020	0.2400	0.2357	0.2122	0.2269	561,813	+0.01(+2.90%)
Apr 21, 2020	0.2308	0.2315	0.2199	0.2205	345,827	+0.00(+0.23%)
Apr 20, 2020	0.2450	0.2485	0.2125	0.2200	968,630	-0.03(-13.39%)
Apr 17, 2020	0.2200	0.2600	0.2100	0.2540	2,459,600	+0.03(+15.45%)
Apr 16, 2020	0.2300	0.2300	0.2100	0.2200	999,115	-0.01(-3.30%)
Apr 15, 2020	0.2500	0.2549	0.2202	0.2275	1,259,664	-0.04(-14.79%)
Apr 14, 2020	0.2640	0.3200	0.2405	0.2670	6,582,202	+0.03(+14.10%)
Apr 13, 2020	0.2150	0.3240	0.2002	0.2340	6,918,461	+0.02(+10.74%)
Apr 09, 2020	0.2200	0.2200	0.2000	0.2113	178,100	-0.01(-6.09%)
Apr 08, 2020	0.2100	0.2452	0.1800	0.2250	816,017	+0.03(+14.68%)
Apr 07, 2020	0.2142	0.2142	0.1900	0.1962	157,634	-0.01(-3.82%)
Apr 06, 2020	0.2000	0.2150	0.1916	0.2040	190,647	-0.00(-1.02%)
Apr 03, 2020	0.2050	0.2149	0.1926	0.2061	99,900	+0.01(+3.57%)
Apr 02, 2020	0.2200	0.2200	0.1990	0.1990	138,465	-0.03(-12.72%)
Apr 01, 2020	0.2050	0.2300	0.1928	0.2280	405,655	-0.01(-3.55%)
Mar 31, 2020	0.2000	0.2540	0.2000	0.2364	1,541,744	+0.03(+14.26%)
Mar 30, 2020	0.2073	0.2180	0.1912	0.2069	207,867	-0.00(-1.57%)
Mar 27, 2020	0.2100	0.2240	0.2000	0.2102	475,200	+0.00(+0.10%)
Mar 26, 2020	0.2200	0.2500	0.2000	0.2100	470,867	-0.02(-8.70%)
Mar 25, 2020	0.2175	0.2600	0.2125	0.2300	463,523	-0.02(-8.04%)
Mar 24, 2020	0.1900	0.2700	0.1893	0.2501	1,575,801	+0.07(+38.94%)
Mar 23, 2020	0.1900	0.1900	0.1600	0.1800	138,951	-0.01(-5.26%)
Mar 20, 2020	0.1850	0.1900	0.1481	0.1900	163,900	+0.02(+11.70%)
Mar 19, 2020	0.2000	0.2000	0.1701	0.1701	270,794	-0.00(-2.80%)
Mar 18, 2020	0.1820	0.1820	0.1400	0.1750	322,446	+0.00(+0.69%)
Mar 17, 2020	0.1850	0.1850	0.1519	0.1738	324,931	-0.01(-4.03%)
Mar 16, 2020	0.1900	0.2299	0.0926	0.1811	787,165	-0.02(-10.26%)
Mar 13, 2020	0.2000	0.2199	0.1984	0.2018	231,000	+0.01(+3.38%)
Mar 12, 2020	0.2100	0.2200	0.1850	0.1952	341,015	-0.04(-15.50%)
Mar 11, 2020	0.2300	0.2588	0.2152	0.2310	191,771	+0.00(+0.43%)
Mar 10, 2020	0.2400	0.2600	0.2200	0.2300	414,171	+0.00(+0.00%)
Mar 09, 2020	0.2500	0.2500	0.2100	0.2300	183,918	-0.03(-9.98%)
Mar 06, 2020	0.2600	0.2699	0.2500	0.2555	146,800	-0.01(-5.30%)
Mar 05, 2020	0.2800	0.2800	0.2530	0.2698	215,396	-0.02(-6.51%)
Mar 04, 2020	0.2650	0.2900	0.2607	0.2886	195,036	+0.02(+5.60%)
Mar 03, 2020	0.2770	0.2800	0.2610	0.2733	157,458	+0.01(+3.56%)
Mar 02, 2020	0.2700	0.2700	0.2600	0.2639	138,393	+0.01(+2.57%)
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%)

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