Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	1.070	1.140	1.070	1.110	203,535	-0.05(-4.31%)
Jan 30, 2019	1.210	1.210	1.060	1.160	418,711	-0.03(-2.52%)
Jan 29, 2019	1.210	1.260	1.120	1.190	191,210	-0.01(-0.83%)
Jan 28, 2019	1.300	1.340	1.160	1.200	331,708	-0.10(-7.69%)
Jan 25, 2019	1.360	1.360	1.250	1.300	227,700	-0.06(-4.41%)
Jan 24, 2019	1.360	1.490	1.310	1.360	254,746	-0.01(-0.73%)
Jan 23, 2019	1.320	1.390	1.290	1.370	187,927	+0.04(+3.01%)
Jan 22, 2019	1.390	1.390	1.300	1.330	223,894	-0.06(-4.32%)
Jan 18, 2019	1.370	1.400	1.320	1.390	200,900	+0.03(+2.21%)
Jan 17, 2019	1.420	1.450	1.300	1.360	308,243	-0.11(-7.48%)
Jan 16, 2019	1.340	1.480	1.270	1.470	552,922	+0.17(+13.08%)
Jan 15, 2019	1.300	1.340	1.260	1.300	98,048	-0.03(-2.26%)
Jan 14, 2019	1.340	1.380	1.280	1.330	192,709	-0.01(-0.75%)
Jan 11, 2019	1.390	1.410	1.250	1.340	196,500	-0.04(-2.90%)
Jan 10, 2019	1.450	1.540	1.320	1.380	542,142	-0.06(-4.17%)
Jan 09, 2019	1.300	1.480	1.260	1.440	864,105	+0.12(+9.09%)
Jan 08, 2019	1.270	1.390	1.240	1.320	342,642	+0.08(+6.45%)
Jan 07, 2019	1.190	1.330	1.120	1.240	560,610	+0.05(+4.20%)
Jan 04, 2019	1.110	1.190	1.100	1.190	206,800	+0.03(+2.59%)
Jan 03, 2019	1.110	1.200	1.050	1.160	253,844	-0.04(-3.33%)
Jan 02, 2019	1.190	1.230	1.100	1.200	401,649	+0.07(+6.19%)
Dec 31, 2018	1.350	1.480	1.050	1.130	1,296,400	-0.14(-10.67%)
Dec 28, 2018	1.000	1.480	0.9990	1.265	3,119,900	+0.27(+26.79%)
Dec 27, 2018	0.6686	1.083	0.6350	0.9977	982,742	+0.29(+40.60%)
Dec 26, 2018	0.6000	0.7100	0.5700	0.7096	491,676	+0.12(+20.27%)
Dec 24, 2018	0.6400	0.6400	0.5700	0.5900	168,800	-0.07(-10.61%)
Dec 21, 2018	0.8000	0.8000	0.6500	0.6600	270,700	-0.11(-14.29%)
Dec 20, 2018	0.8500	0.8500	0.7500	0.7700	192,739	-0.05(-6.35%)
Dec 19, 2018	0.8963	0.9897	0.8000	0.8222	345,448	-0.07(-8.22%)
Dec 18, 2018	1.020	1.020	0.8500	0.8958	402,208	-0.10(-10.42%)
Dec 17, 2018	1.120	1.180	0.9400	1.000	552,217	-0.16(-13.79%)
Dec 14, 2018	1.230	1.230	1.120	1.160	161,100	-0.08(-6.45%)
Dec 13, 2018	1.250	1.270	1.210	1.240	141,749	-0.01(-0.80%)
Dec 12, 2018	1.290	1.290	1.240	1.250	179,168	+0.00(+0.00%)
Dec 11, 2018	1.290	1.330	1.240	1.250	168,688	-0.07(-5.30%)
Dec 10, 2018	1.300	1.340	1.230	1.320	197,124	-0.05(-3.65%)
Dec 07, 2018	1.500	1.500	1.300	1.370	231,700	+0.02(+1.48%)
Dec 06, 2018	1.360	1.360	1.260	1.350	193,808	+0.04(+3.05%)
Dec 04, 2018	1.430	1.430	1.230	1.310	368,600	-0.14(-9.66%)
Dec 03, 2018	1.500	1.540	1.430	1.450	303,371	-0.06(-3.97%)
Nov 30, 2018	1.630	1.650	1.480	1.510	394,300	-0.14(-8.48%)
Nov 29, 2018	1.610	1.680	1.610	1.650	252,655	-0.04(-2.37%)
Nov 28, 2018	1.600	1.720	1.600	1.690	677,694	+0.09(+5.62%)
Nov 27, 2018	1.650	1.730	1.580	1.600	396,874	-0.11(-6.43%)
Nov 26, 2018	1.700	1.850	1.670	1.710	732,151	+0.00(+0.00%)
Nov 23, 2018	1.650	1.770	1.650	1.710	327,200	+0.02(+1.18%)
Nov 21, 2018		1.690	1.690	1.690	0	+0.05(+3.05%)
Nov 20, 2018	1.750	1.750	1.490	1.640	1,563,297	-0.11(-6.29%)
Nov 19, 2018	2.670	3.200	1.560	1.750	15,377,172	+0.52(+42.28%)
Nov 16, 2018	1.540	1.640	1.230	1.230	1,109,800	-0.37(-23.13%)
Nov 15, 2018	2.070	2.250	1.500	1.600	1,118,268	-0.67(-29.52%)
Nov 14, 2018	2.390	2.500	2.150	2.270	590,520	-0.19(-7.72%)
Nov 13, 2018	2.590	2.720	2.350	2.460	511,118	-0.12(-4.65%)
Nov 12, 2018	2.370	2.800	2.360	2.580	1,593,257	+0.21(+8.86%)
Nov 09, 2018	2.250	2.480	2.250	2.370	493,200	+0.12(+5.33%)
Nov 08, 2018	2.110	2.400	2.000	2.250	923,703	+1.94(+615.42%)
Nov 07, 2018	0.3267	0.3400	0.2900	0.3145	13,312,286	-0.08(-20.38%)
Nov 06, 2018	0.3423	0.3990	0.3400	0.3950	4,516,462	+0.05(+12.86%)
Nov 05, 2018	0.3600	0.3600	0.3300	0.3500	2,082,566	+0.01(+2.94%)
Nov 02, 2018	0.3550	0.3630	0.3200	0.3400	4,945,900	-0.00(-0.03%)
Nov 01, 2018	0.3750	0.3820	0.3400	0.3401	5,148,005	-0.03(-8.08%)
Oct 31, 2018	0.4400	0.4400	0.3500	0.3700	12,918,644	-0.10(-21.28%)
Oct 30, 2018	0.4200	0.4900	0.4050	0.4700	8,461,075	+0.03(+6.82%)
Oct 29, 2018	0.4000	0.4400	0.3800	0.4400	6,135,938	+0.06(+15.79%)
Oct 26, 2018	0.4100	0.4200	0.3800	0.3800	2,569,400	-0.04(-9.52%)
Oct 25, 2018	0.4200	0.4700	0.3700	0.4200	10,852,742	+0.02(+3.73%)
Oct 24, 2018	0.3850	0.4250	0.3711	0.4049	8,578,047	+0.02(+6.55%)
Oct 23, 2018	0.3600	0.3800	0.3500	0.3800	2,873,139	+0.01(+2.84%)
Oct 22, 2018	0.3700	0.3750	0.3500	0.3695	1,956,403	+0.01(+2.64%)
Oct 19, 2018	0.3400	0.4000	0.3300	0.3600	3,891,900	+0.03(+9.09%)
Oct 18, 2018	0.3400	0.3400	0.3200	0.3300	1,563,209	-0.01(-2.45%)
Oct 17, 2018	0.3520	0.3600	0.3370	0.3383	2,390,841	-0.01(-3.89%)
Oct 16, 2018	0.3780	0.3800	0.3371	0.3520	3,713,070	-0.02(-4.86%)
Oct 15, 2018	0.3600	0.3949	0.3538	0.3700	3,977,558	+0.02(+5.71%)
Oct 12, 2018	0.3600	0.4000	0.3300	0.3500	6,040,400	+0.05(+17.06%)
Oct 11, 2018	0.3309	0.3339	0.2950	0.2990	3,474,541	-0.02(-6.91%)
Oct 10, 2018	0.3446	0.3699	0.3200	0.3212	2,647,036	-0.03(-9.27%)
Oct 09, 2018	0.3400	0.3850	0.3399	0.3540	2,484,495	-0.01(-2.07%)
Oct 08, 2018	0.3770	0.3850	0.3100	0.3615	5,086,857	-0.04(-9.63%)
Oct 05, 2018	0.4300	0.4400	0.3700	0.4000	7,360,700	-0.01(-1.96%)
Oct 04, 2018	0.3479	0.4395	0.3400	0.4080	17,070,068	+0.07(+20.46%)
Oct 03, 2018	0.4200	0.4200	0.3250	0.3387	7,409,304	-0.07(-17.39%)
Oct 02, 2018	0.4000	0.4450	0.3700	0.4100	14,530,550	+0.03(+7.89%)
Oct 01, 2018	0.3000	0.4200	0.2900	0.3800	15,606,408	+0.10(+33.80%)
Sep 28, 2018	0.2790	0.3050	0.2730	0.2840	3,094,800	+0.01(+5.19%)
Sep 27, 2018	0.2946	0.2946	0.2650	0.2700	2,434,972	-0.01(-5.26%)
Sep 26, 2018	0.2744	0.3100	0.2660	0.2850	6,684,234	+0.02(+9.62%)
Sep 25, 2018	0.2500	0.2800	0.2500	0.2600	4,792,252	+0.01(+5.05%)
Sep 24, 2018	0.2580	0.2580	0.2450	0.2475	1,279,797	-0.00(-1.00%)
Sep 21, 2018	0.2500	0.2600	0.2400	0.2500	1,411,600	+0.00(+0.16%)
Sep 20, 2018	0.2400	0.2550	0.2350	0.2496	2,003,915	+0.00(+1.67%)
Sep 19, 2018	0.2500	0.2530	0.2410	0.2455	1,816,886	-0.01(-2.73%)
Sep 18, 2018	0.2550	0.2620	0.2510	0.2524	1,165,677	-0.00(-1.56%)
Sep 17, 2018	0.2652	0.2652	0.2550	0.2564	1,626,514	-0.00(-1.38%)
Sep 14, 2018	0.2600	0.2700	0.2600	0.2600	1,845,300	-0.01(-1.92%)
Sep 13, 2018	0.3000	0.3001	0.2619	0.2651	3,114,619	-0.04(-14.48%)
Sep 12, 2018	0.2650	0.3200	0.2535	0.3100	7,943,575	+0.06(+22.53%)
Sep 11, 2018	0.2650	0.2650	0.2530	0.2530	2,241,817	-0.00(-0.86%)
Sep 10, 2018	0.2553	0.2698	0.2520	0.2552	1,575,816	-0.00(-1.85%)
Sep 07, 2018	0.2500	0.2600	0.2500	0.2600	1,245,800	+0.01(+4.00%)
Sep 06, 2018	0.2500	0.2600	0.2500	0.2500	649,342	-0.00(-1.46%)
Sep 05, 2018	0.2500	0.2600	0.2480	0.2537	853,185	-0.00(-1.63%)
Sep 04, 2018	0.2800	0.2800	0.2550	0.2579	1,692,251	-0.02(-5.63%)
Aug 31, 2018		0.2733	0.2733	0.2733	0	+0.02(+7.05%)
Aug 30, 2018	0.2402	0.2611	0.2402	0.2553	1,701,750	+0.01(+2.99%)
Aug 29, 2018	0.2520	0.2520	0.2400	0.2479	1,209,908	-0.00(-0.84%)
Aug 28, 2018	0.2500	0.2600	0.2500	0.2500	1,092,554	-0.00(-0.64%)
Aug 27, 2018	0.2574	0.2670	0.2516	0.2516	1,074,554	+0.00(+0.64%)
Aug 24, 2018	0.2700	0.2800	0.2500	0.2500	1,487,500	-0.02(-7.68%)
Aug 23, 2018	0.2697	0.2960	0.2600	0.2708	2,320,081	+0.00(+0.30%)
Aug 22, 2018	0.2336	0.2710	0.2300	0.2700	2,438,305	+0.03(+12.50%)
Aug 21, 2018	0.2470	0.2470	0.2400	0.2400	1,438,778	-0.01(-4.15%)
Aug 20, 2018	0.2685	0.2685	0.2400	0.2504	1,651,177	-0.01(-4.06%)
Aug 17, 2018	0.2740	0.2780	0.2550	0.2610	1,392,700	-0.01(-4.74%)
Aug 16, 2018	0.2608	0.2950	0.2600	0.2740	1,845,395	+0.01(+5.38%)
Aug 15, 2018	0.2200	0.2700	0.2100	0.2600	4,660,706	-0.04(-13.33%)
Aug 14, 2018	0.2800	0.3100	0.2700	0.3000	5,841,306	+0.03(+11.11%)
Aug 13, 2018	0.2700	0.2800	0.2500	0.2700	2,200,946	+0.00(+0.00%)
Aug 10, 2018	0.2500	0.2900	0.2400	0.2700	5,057,500	+0.03(+14.16%)
Aug 09, 2018	0.2200	0.2500	0.2000	0.2365	3,619,789	+0.03(+12.62%)
Aug 08, 2018	0.2400	0.2500	0.2000	0.2100	4,312,244	-0.04(-16.23%)
Aug 07, 2018	0.2590	0.2590	0.2400	0.2507	1,503,174	-0.00(-1.65%)
Aug 06, 2018	0.2730	0.2747	0.2516	0.2549	2,237,606	-0.02(-7.64%)
Aug 03, 2018	0.2900	0.2900	0.2750	0.2760	1,193,800	-0.00(-1.43%)
Aug 02, 2018	0.2800	0.3000	0.2700	0.2800	1,581,093	-0.01(-3.45%)
Aug 01, 2018	0.2800	0.2900	0.2500	0.2900	3,954,023	+0.01(+4.62%)
Jul 31, 2018	0.3100	0.3135	0.2750	0.2772	3,565,620	-0.03(-10.58%)
Jul 30, 2018	0.3300	0.3400	0.3100	0.3100	2,170,575	-0.02(-6.06%)
Jul 27, 2018	0.3400	0.3400	0.3200	0.3300	2,259,400	-0.01(-2.77%)
Jul 26, 2018	0.3500	0.3502	0.3327	0.3394	1,616,171	-0.01(-3.17%)
Jul 25, 2018	0.3605	0.3629	0.3330	0.3505	1,635,744	-0.01(-3.18%)
Jul 24, 2018	0.3650	0.3700	0.3600	0.3620	1,245,619	-0.00(-0.30%)
Jul 23, 2018	0.3615	0.3775	0.3600	0.3631	971,734	-0.00(-0.97%)
Jul 20, 2018	0.3750	0.3775	0.3620	0.3666	1,015,926	-0.00(-0.93%)
Jul 19, 2018	0.3800	0.3800	0.3700	0.3701	1,435,441	+0.00(+0.46%)
Jul 18, 2018	0.3670	0.3800	0.3600	0.3684	2,431,027	+0.01(+2.93%)
Jul 17, 2018	0.3700	0.3796	0.3550	0.3579	1,934,943	-0.02(-5.79%)
Jul 16, 2018	0.3840	0.3949	0.3700	0.3799	2,605,819	+0.02(+7.01%)
Jul 13, 2018	0.3520	0.3550	0.3410	0.3550	2,240,072	+0.00(+0.03%)
Jul 12, 2018	0.3600	0.3650	0.3500	0.3549	1,549,113	-0.01(-1.42%)
Jul 11, 2018	0.3650	0.3650	0.3500	0.3600	1,034,981	+0.01(+1.90%)
Jul 10, 2018	0.3720	0.3720	0.3500	0.3533	1,601,406	-0.01(-3.73%)
Jul 09, 2018	0.3782	0.3800	0.3640	0.3670	1,381,835	-0.01(-2.39%)
Jul 06, 2018	0.3750	0.3900	0.3711	0.3760	1,300,698	+0.00(+0.03%)
Jul 05, 2018	0.3950	0.3954	0.3712	0.3759	1,282,466	-0.02(-3.84%)
Jul 03, 2018		0.3909	0.3909	0.3909	0	+0.01(+2.54%)
Jul 02, 2018	0.4000	0.4090	0.3800	0.3812	1,868,148	-0.01(-1.55%)
Jun 29, 2018	0.3790	0.4200	0.3450	0.3872	4,180,098	+0.02(+4.37%)
Jun 28, 2018	0.3400	0.4590	0.3100	0.3710	9,346,042	+0.02(+6.00%)
Jun 27, 2018	0.3600	0.3700	0.3400	0.3500	2,507,422	-0.02(-5.41%)
Jun 26, 2018	0.3800	0.3820	0.3623	0.3700	2,266,575	-0.01(-3.14%)
Jun 25, 2018	0.3800	0.3963	0.3629	0.3820	2,030,534	+0.01(+1.87%)
Jun 22, 2018	0.3900	0.3949	0.3678	0.3750	2,250,295	-0.02(-4.87%)
Jun 21, 2018	0.3910	0.4100	0.3875	0.3942	2,469,814	-0.01(-3.61%)
Jun 20, 2018	0.3990	0.4100	0.3950	0.4090	1,540,072	+0.00(+0.24%)
Jun 19, 2018	0.4047	0.4200	0.3950	0.4080	2,093,052	-0.01(-1.47%)
Jun 18, 2018	0.4100	0.4280	0.3986	0.4141	2,177,079	+0.00(+1.02%)
Jun 15, 2018		0.4100	0.3861	0.4099	2,151,649	+0.02(+6.16%)
Jun 14, 2018	0.4100	0.4100	0.3620	0.3861	4,001,596	-0.02(-4.43%)
Jun 13, 2018	0.4350	0.4450	0.4010	0.4040	4,929,461	-0.04(-9.21%)
Jun 12, 2018	0.4500	0.4520	0.4302	0.4450	2,503,145	-0.01(-1.57%)
Jun 11, 2018	0.4600	0.4750	0.4500	0.4521	2,277,649	-0.02(-3.40%)
Jun 08, 2018	0.4571	0.4700	0.4500	0.4680	2,955,419	+0.00(+0.93%)
Jun 07, 2018	0.4500	0.4750	0.4200	0.4637	3,656,222	+0.00(+0.72%)
Jun 06, 2018	0.4500	0.4755	0.4406	0.4604	4,749,960	-0.02(-5.07%)
Jun 05, 2018	0.4900	0.5089	0.4600	0.4850	4,688,358	-0.01(-1.02%)
Jun 04, 2018	0.5000	0.5200	0.4750	0.4900	7,524,983	+0.04(+8.89%)
Jun 01, 2018	0.4850	0.4900	0.4201	0.4500	8,014,553	-0.02(-5.06%)
May 31, 2018	0.3800	0.4900	0.3700	0.4740	23,092,420	+0.15(+45.58%)
May 30, 2018	0.4000	0.4092	0.3140	0.3256	12,298,979	-0.07(-16.77%)
May 29, 2018	0.4800	0.4801	0.3500	0.3912	18,783,400	-0.20(-33.58%)
May 25, 2018		0.5890	0.5890	0.5890	0	+0.01(+0.99%)
May 24, 2018	0.6000	0.6000	0.5616	0.5832	3,379,542	-0.01(-1.82%)
May 23, 2018	0.5901	0.6250	0.5421	0.5940	6,589,790	-0.00(-0.75%)
May 22, 2018	0.6245	0.6300	0.5700	0.5985	7,284,018	-0.06(-8.93%)
May 21, 2018	0.6916	0.7400	0.6300	0.6572	16,071,265	+0.06(+9.53%)
May 18, 2018	0.5290	0.6961	0.5250	0.6000	25,879,148	+0.09(+17.88%)
May 17, 2018	0.5000	0.5300	0.4922	0.5090	3,007,860	-0.02(-3.96%)
May 16, 2018	0.5198	0.5390	0.4695	0.5300	5,507,965	+0.01(+1.96%)
May 15, 2018	0.4225	0.5330	0.4200	0.5198	9,817,266	+0.08(+18.68%)
May 14, 2018	0.4200	0.4400	0.4105	0.4380	4,619,541	-0.00(-0.93%)
May 11, 2018	0.4600	0.4650	0.4120	0.4421	4,141,457	-0.02(-4.51%)
May 10, 2018	0.4800	0.4875	0.4560	0.4630	2,712,677	-0.01(-2.77%)
May 09, 2018	0.4900	0.4960	0.4526	0.4762	5,154,833	-0.01(-1.31%)
May 08, 2018	0.5100	0.5100	0.4800	0.4825	4,391,814	-0.03(-5.93%)
May 07, 2018	0.5200	0.5210	0.5100	0.5129	2,300,764	-0.00(-0.43%)
May 04, 2018	0.5200	0.5290	0.5090	0.5151	2,881,072	-0.00(-0.33%)
May 03, 2018	0.5350	0.5350	0.5050	0.5168	3,014,015	+0.00(+0.33%)
May 02, 2018	0.5200	0.5330	0.5151	0.5151	3,403,650	-0.02(-3.36%)
May 01, 2018	0.5300	0.5390	0.5150	0.5330	3,186,494	+0.00(+0.57%)
Apr 30, 2018	0.5413	0.5550	0.5250	0.5300	3,104,713	-0.02(-2.93%)
Apr 27, 2018	0.5500	0.5525	0.5130	0.5460	3,737,016	-0.00(-0.73%)
Apr 26, 2018	0.5200	0.5550	0.5020	0.5500	8,505,219	+0.06(+11.70%)
Apr 25, 2018	0.5114	0.5114	0.4700	0.4924	6,227,925	-0.02(-3.72%)
Apr 24, 2018	0.5202	0.5290	0.5030	0.5114	3,852,025	-0.03(-4.68%)
Apr 23, 2018	0.5550	0.5550	0.5250	0.5365	3,334,265	-0.01(-2.47%)
Apr 20, 2018	0.5600	0.5600	0.5320	0.5501	2,783,052	+0.01(+1.66%)
Apr 19, 2018	0.5700	0.5700	0.5382	0.5411	3,297,586	-0.01(-2.52%)
Apr 18, 2018	0.5300	0.5760	0.5102	0.5551	7,164,793	+0.02(+3.82%)
Apr 17, 2018	0.5512	0.5639	0.5250	0.5347	5,688,740	-0.01(-1.44%)
Apr 16, 2018	0.5600	0.5695	0.5380	0.5425	3,569,185	-0.01(-2.16%)
Apr 13, 2018	0.5500	0.5590	0.5300	0.5545	2,751,971	-0.01(-1.47%)
Apr 12, 2018	0.5700	0.5950	0.5460	0.5628	8,893,722	+0.04(+7.32%)
Apr 11, 2018	0.5250	0.5650	0.5230	0.5244	5,564,083	-0.04(-6.34%)
Apr 10, 2018	0.5310	0.5800	0.4554	0.5599	13,024,749	+0.01(+1.97%)
Apr 09, 2018	0.6000	0.6048	0.5326	0.5491	9,738,449	-0.06(-9.39%)
Apr 06, 2018				0.6060	7,943,170	-0.03(-4.57%)
Apr 05, 2018	0.6200	0.6420	0.5900	0.6350	12,981,731	+0.07(+11.60%)
Apr 04, 2018	0.5281	0.6400	0.5200	0.5690	20,345,632	-0.08(-11.91%)
Apr 03, 2018	0.7300	0.8000	0.6301	0.6459	22,702,256	-0.20(-23.56%)
Apr 02, 2018	0.8405	0.9000	0.8010	0.8450	13,888,402	+0.02(+1.82%)
Mar 29, 2018		0.8299	0.8299	0.8299	0	+0.00(+0.00%)
Mar 28, 2018	0.8688	0.8700	0.7005	0.8299	14,377,206	-0.05(-5.58%)
Mar 27, 2018	0.9375	0.9375	0.8275	0.8789	10,291,359	-0.04(-4.47%)
Mar 26, 2018	0.8900	0.9803	0.8623	0.9200	26,290,456	+0.12(+15.43%)
Mar 23, 2018	0.8200	0.8200	0.7900	0.7970	4,323,054	-0.02(-1.97%)
Mar 22, 2018	0.8200	0.8303	0.8000	0.8130	5,815,652	+0.01(+1.12%)
Mar 21, 2018	0.7800	0.8175	0.7800	0.8040	5,859,704	-0.02(-2.05%)
Mar 20, 2018	0.8200	0.8500	0.7650	0.8208	17,222,196	+0.00(+0.10%)
Mar 19, 2018	0.7451	0.8348	0.7300	0.8200	28,011,434	+0.11(+15.95%)
Mar 16, 2018	0.6656	0.7400	0.6627	0.7072	10,925,167	+0.03(+4.00%)
Mar 15, 2018	0.6751	0.6800	0.6350	0.6800	5,580,183	+0.00(+0.00%)
Mar 14, 2018	0.6991	0.6991	0.6251	0.6800	7,102,606	-0.01(-1.45%)
Mar 13, 2018	0.7000	0.7000	0.6760	0.6900	5,050,362	-0.01(-0.72%)
Mar 12, 2018	0.6900	0.6980	0.6650	0.6950	10,080,811	+0.03(+5.30%)
Mar 09, 2018	0.6600	0.6975	0.6400	0.6600	16,632,404	+0.08(+13.79%)
Mar 08, 2018	0.6200	0.6200	0.5505	0.5800	19,422,328	-0.06(-8.66%)
Mar 07, 2018				0.6350	9,448,433	-0.06(-8.36%)
Mar 06, 2018	0.7057	0.7199	0.6624	0.6929	12,474,450	-0.03(-3.76%)
Mar 05, 2018	0.7000	0.7424	0.6800	0.7200	10,668,735	-0.01(-1.76%)
Mar 02, 2018	0.7160	0.7770	0.6880	0.7329	14,803,884	-0.03(-3.82%)
Mar 01, 2018	0.8050	0.8094	0.6811	0.7620	18,827,004	+0.03(+4.38%)
Feb 28, 2018	0.7889	0.8850	0.6000	0.7300	54,889,852	-0.02(-2.67%)
Feb 27, 2018	0.6447	0.8000	0.6325	0.7500	57,959,736	+0.18(+31.58%)
Feb 26, 2018	0.5300	0.5889	0.5100	0.5700	25,216,142	+0.06(+12.87%)
Feb 23, 2018	0.5500	0.5500	0.4816	0.5050	16,273,328	-0.03(-5.08%)
Feb 22, 2018				0.5320	37,596,752	+0.03(+6.63%)
Feb 21, 2018	0.4220	0.5050	0.4200	0.4989	28,532,086	+0.09(+21.18%)
Feb 20, 2018	0.4100	0.4289	0.3950	0.4117	6,266,314	+0.01(+2.98%)
Feb 16, 2018		0.3998	0.3998	0.3998	0	+0.01(+1.47%)
Feb 15, 2018	0.4097	0.4099	0.3850	0.3940	5,623,247	-0.01(-1.30%)
Feb 14, 2018	0.3950	0.4300	0.3810	0.3992	7,547,295	+0.01(+2.97%)
Feb 13, 2018	0.4100	0.4102	0.3701	0.3877	7,485,199	-0.02(-5.35%)
Feb 12, 2018	0.4324	0.4400	0.4000	0.4096	6,975,798	-0.02(-5.27%)
Feb 09, 2018	0.4750	0.4880	0.4050	0.4324	16,434,756	-0.01(-2.13%)
Feb 08, 2018	0.4470	0.4788	0.4299	0.4418	15,887,658	+0.03(+7.76%)
Feb 07, 2018	0.3850	0.4489	0.3847	0.4100	22,496,708	+0.04(+11.11%)
Feb 06, 2018	0.3600	0.4400	0.3300	0.3690	20,559,656	-0.05(-11.93%)
Feb 05, 2018	0.4500	0.4590	0.3900	0.4190	42,288,276	-0.08(-15.35%)
Feb 02, 2018	0.3770	0.6300	0.3770	0.4950	117,148,328	+0.13(+37.12%)

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

Akers Biosciences (NQ: AKER )

Historical Prices

Popular Pages