Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2018 | 0.4249 | 0.4249 | 0.4249 | 0 | +0.00(+0.00%) | |
| Nov 28, 2018 | 0.4250 | 0.4250 | 0.4249 | 0.4249 | 6,114 | +0.02(+6.22%) |
| Nov 27, 2018 | 0.4136 | 0.4136 | 0.4000 | 0.4000 | 6,000 | -0.02(-4.76%) |
| Nov 07, 2018 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.02(+5.00%) | |
| Nov 05, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.02(-4.76%) | |
| Nov 02, 2018 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,500 | +0.04(+9.95%) |
| Nov 01, 2018 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 3,000 | +0.01(+3.24%) |
| Oct 26, 2018 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.00(+0.00%) | |
| Oct 24, 2018 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.00(+0.00%) | |
| Oct 23, 2018 | 0.3740 | 0.3740 | 0.3700 | 0.3700 | 6,664 | -0.01(-3.14%) |
| Oct 18, 2018 | 0.3820 | 0.3820 | 0.3820 | 0 | -0.02(-4.50%) | |
| Oct 15, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.03(-7.54%) | |
| Oct 12, 2018 | 0.4326 | 0.4326 | 0.4326 | 0.4326 | 1,000 | -0.01(-3.00%) |
| Oct 09, 2018 | 0.4460 | 0.4460 | 0.4460 | 0 | +0.00(+0.59%) | |
| Oct 08, 2018 | 0.4424 | 0.4434 | 0.4424 | 0.4434 | 626 | +0.02(+5.57%) |
| Sep 27, 2018 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.05(-9.74%) | |
| Sep 26, 2018 | 0.4653 | 0.4653 | 0.4653 | 0.4653 | 1,000 | -0.01(-1.81%) |
| Sep 25, 2018 | 0.4739 | 0.4739 | 0.4739 | 8 | +0.00(+0.00%) | |
| Sep 21, 2018 | 0.4739 | 0.4739 | 0.4739 | 0 | +0.00(+0.83%) | |
| Sep 18, 2018 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.00(+0.00%) | |
| Sep 17, 2018 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 2,500 | -0.04(-7.84%) |
| Sep 14, 2018 | 0.4850 | 0.5100 | 0.4800 | 0.5100 | 4,400 | -0.02(-3.04%) |
| Sep 12, 2018 | 0.5260 | 0.5260 | 0.5260 | 0 | +0.00(+0.00%) | |
| Sep 05, 2018 | 0.5260 | 0.5260 | 0.5260 | 0 | -0.00(-0.75%) | |
| Sep 04, 2018 | 0.5555 | 0.5555 | 0.5300 | 0.5300 | 20,931 | -0.05(-8.48%) |
| Aug 31, 2018 | 0.5791 | 0.5791 | 0.5791 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 0.5791 | 0.5791 | 0.5791 | 0.5791 | 6,440 | -0.02(-3.48%) |
| Aug 29, 2018 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 7,500 | -0.02(-2.96%) |
| Aug 28, 2018 | 0.6183 | 0.6183 | 0.6183 | 0.6183 | 150 | -0.00(-0.27%) |
| Aug 27, 2018 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 5,045 | -0.14(-18.69%) |
| Aug 22, 2018 | 0.7625 | 0.7625 | 0.7625 | 0 | +0.03(+4.81%) | |
| Aug 21, 2018 | 0.7275 | 0.7275 | 0.7275 | 0.7275 | 800 | +0.00(+0.06%) |
| Aug 15, 2018 | 0.7271 | 0.7271 | 0.7271 | 0 | +0.01(+1.55%) | |
| Aug 13, 2018 | 0.7160 | 0.7160 | 0.7160 | 0 | +0.04(+6.23%) | |
| Aug 10, 2018 | 0.6920 | 0.6920 | 0.6740 | 0.6740 | 11,000 | -0.00(-0.10%) |
| Aug 09, 2018 | 0.6747 | 0.6747 | 0.6747 | 0.6747 | 611 | -0.03(-4.70%) |
| Aug 08, 2018 | 0.6940 | 0.7080 | 0.6940 | 0.7080 | 5,580 | +0.03(+5.14%) |
| Aug 06, 2018 | 0.6734 | 0.6734 | 0.6734 | 0 | -0.02(-3.25%) | |
| Aug 03, 2018 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 100 | +0.02(+2.65%) |
| Jul 23, 2018 | 0.6780 | 0.6780 | 0.6780 | 0 | -0.00(-0.29%) | |
| Jul 17, 2018 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.02(+3.18%) | |
| Jul 16, 2018 | 0.6600 | 0.6600 | 0.6590 | 0.6590 | 8,493 | -0.00(-0.12%) |
| Jul 13, 2018 | 0.6598 | 0.6598 | 0.6598 | 0.6598 | 3,600 | +0.06(+9.97%) |
| Jul 12, 2018 | 0.6240 | 0.6300 | 0.6000 | 0.6000 | 8,508 | -0.05(-8.12%) |
| Jul 11, 2018 | 0.6500 | 0.6530 | 0.6500 | 0.6530 | 16,406 | -0.02(-2.54%) |
| Jul 10, 2018 | 0.6700 | 0.6700 | 0.6687 | 0.6700 | 16,100 | -0.01(-1.17%) |
| Jul 09, 2018 | 0.6799 | 0.6799 | 0.6779 | 0.6779 | 6,438 | +0.01(+1.18%) |
| Jul 06, 2018 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 1,054 | -0.01(-2.13%) |
| Jul 05, 2018 | 0.6996 | 0.6996 | 0.6700 | 0.6846 | 18,165 | -0.04(-4.92%) |
| Jul 03, 2018 | 0.7200 | 0.7200 | 0.7200 | 0 | -0.02(-2.70%) | |
| Jun 28, 2018 | 0.7400 | 0.7400 | 0.7400 | 12 | -0.04(-4.71%) | |
| Jun 22, 2018 | 0.7766 | 0.7766 | 0.7766 | 0 | +0.04(+5.50%) | |
| Jun 21, 2018 | 0.7361 | 0.7361 | 0.7361 | 0.7361 | 4,500 | -0.02(-3.14%) |
| Jun 15, 2018 | 0.7600 | 0.7600 | 0.7600 | 0 | +0.00(+0.00%) | |
| Jun 12, 2018 | 0.7600 | 0.7600 | 0.7600 | 0 | +0.03(+4.11%) | |
| May 30, 2018 | 0.7300 | 0.7300 | 0.7300 | 0 | -0.05(-5.95%) | |
| May 29, 2018 | 0.7826 | 0.7826 | 0.7762 | 0.7762 | 5,100 | -0.09(-10.54%) |
| May 25, 2018 | 0.8676 | 0.8676 | 0.8676 | 0 | +0.01(+0.88%) | |
| May 24, 2018 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 500 | -0.02(-1.95%) |
| May 23, 2018 | 0.8771 | 0.8771 | 0.8771 | 0.8771 | 5,000 | -0.04(-4.11%) |
| May 21, 2018 | 0.9147 | 0.9147 | 0.9147 | 0 | -0.02(-1.64%) | |
| May 17, 2018 | 0.9300 | 0.9300 | 0.9300 | 0 | -0.06(-6.06%) | |
| May 16, 2018 | 0.9980 | 0.9980 | 0.9900 | 0.9900 | 12,000 | -0.12(-10.49%) |
| May 15, 2018 | 1.100 | 1.107 | 1.100 | 1.106 | 1,939 | +0.05(+4.34%) |
| May 10, 2018 | 1.060 | 1.060 | 1.060 | 0 | +0.02(+1.92%) | |
| May 03, 2018 | 1.040 | 1.040 | 1.040 | 0 | +0.03(+2.97%) | |
| Apr 30, 2018 | 1.010 | 1.010 | 1.010 | 0 | +0.07(+8.00%) | |
| Apr 18, 2018 | 0.9352 | 0.9352 | 0.9352 | 0 | -0.03(-2.78%) | |
| Apr 17, 2018 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 1,036 | -0.02(-1.84%) |
| Apr 09, 2018 | 0.9800 | 0.9800 | 0.9800 | 0 | +0.01(+1.03%) | |
| Apr 06, 2018 | 0.9875 | 0.9875 | 0.9700 | 0.9700 | 6,000 | -0.05(-4.71%) |
| Apr 03, 2018 | 1.018 | 1.018 | 1.018 | 0 | +0.09(+9.45%) | |
| Apr 02, 2018 | 0.9320 | 0.9320 | 0.9300 | 0.9300 | 3,074 | -0.07(-6.93%) |
| Mar 29, 2018 | 0.9993 | 0.9993 | 0.9993 | 0 | +0.01(+1.45%) | |
| Mar 28, 2018 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 116 | -0.07(-6.55%) |
| Mar 22, 2018 | 1.054 | 1.054 | 1.054 | 58 | -0.01(-0.57%) | |
| Mar 20, 2018 | 1.060 | 1.060 | 1.060 | 0 | -0.01(-0.93%) | |
| Mar 19, 2018 | 1.070 | 1.070 | 1.070 | 1.070 | 6,123 | +0.05(+4.49%) |
| Mar 15, 2018 | 1.024 | 1.024 | 1.024 | 0 | +0.00(+0.39%) | |
| Mar 13, 2018 | 1.020 | 1.020 | 1.020 | 0 | -0.01(-0.97%) | |
| Mar 12, 2018 | 1.026 | 1.030 | 1.026 | 1.030 | 587 | +0.00(+0.00%) |
| Mar 08, 2018 | 1.030 | 1.030 | 1.030 | 0 | +0.03(+3.00%) | |
| Mar 07, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 5,000 | +0.03(+3.09%) |
| Mar 06, 2018 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 22,000 | -0.01(-1.02%) |
| Mar 01, 2018 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.02(-2.00%) | |
| Feb 26, 2018 | 1.000 | 1.000 | 1.000 | 0 | +0.02(+2.03%) | |
| Feb 13, 2018 | 0.9801 | 0.9801 | 0.9801 | 0 | +0.00(+0.08%) | |
| Feb 12, 2018 | 0.9674 | 0.9793 | 0.9674 | 0.9793 | 1,481 | +0.01(+0.96%) |
| Feb 09, 2018 | 0.9663 | 0.9700 | 0.9663 | 0.9700 | 3,530 | -0.00(-0.25%) |
| Feb 07, 2018 | 0.9724 | 0.9724 | 0.9724 | 0 | -0.00(-0.41%) | |
| Feb 06, 2018 | 0.9000 | 0.9764 | 0.9000 | 0.9764 | 7,161 | +0.01(+1.50%) |
| Feb 05, 2018 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 500 | -0.02(-1.84%) |
| Feb 02, 2018 | 0.9860 | 0.9860 | 0.9800 | 0.9800 | 1,369 | -0.07(-6.49%) |
| Jan 22, 2018 | 1.048 | 1.048 | 1.048 | 0 | +0.01(+0.77%) | |
| Jan 19, 2018 | 1.040 | 1.040 | 1.040 | 1.040 | 2,590 | +0.04(+4.00%) |
| Jan 18, 2018 | 0.9970 | 1.000 | 0.9970 | 1.000 | 5,476 | +0.00(+0.00%) |
| Jan 17, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 | -0.03(-2.63%) |
| Jan 11, 2018 | 1.027 | 1.027 | 1.027 | 0 | -0.03(-2.75%) | |
| Jan 10, 2018 | 1.056 | 1.056 | 1.056 | 1.056 | 1,000 | +0.01(+0.57%) |
| Jan 08, 2018 | 1.050 | 1.050 | 1.050 | 0 | +0.04(+3.96%) | |
| Jan 05, 2018 | 1.010 | 1.010 | 1.010 | 1.010 | 1,409 | -0.00(-0.01%) |
| Jan 04, 2018 | 1.010 | 1.010 | 1.010 | 1.010 | 200 | -0.05(-5.15%) |
| Jan 03, 2018 | 1.100 | 1.100 | 1.065 | 1.065 | 1,876 | +0.01(+1.43%) |
| Jan 02, 2018 | 1.060 | 1.060 | 1.050 | 1.050 | 2,289 | +0.01(+0.95%) |
| Dec 29, 2017 | 1.040 | 1.040 | 1.040 | 0 | -0.01(-0.94%) | |
| Dec 28, 2017 | 1.052 | 1.052 | 1.050 | 1.050 | 1,528 | -0.05(-4.55%) |
| Dec 27, 2017 | 1.062 | 1.100 | 1.050 | 1.100 | 10,500 | +0.03(+2.80%) |
| Dec 26, 2017 | 1.070 | 1.070 | 1.070 | 1.070 | 650 | +0.03(+2.88%) |
| Dec 22, 2017 | 1.070 | 1.070 | 1.040 | 1.040 | 1,600 | -0.01(-0.95%) |
| Dec 20, 2017 | 1.050 | 1.050 | 1.050 | 0 | +0.03(+2.94%) | |
| Dec 19, 2017 | 1.060 | 1.060 | 1.020 | 1.020 | 2,599 | -0.05(-4.67%) |
| Dec 18, 2017 | 1.080 | 1.080 | 1.070 | 1.070 | 27,603 | -0.01(-0.93%) |
| Dec 15, 2017 | 1.070 | 1.080 | 1.058 | 1.080 | 21,548 | +0.06(+5.88%) |
| Dec 14, 2017 | 1.000 | 1.018 | 1.000 | 1.020 | 24,137 | +0.00(+0.00%) |
| Dec 13, 2017 | 1.000 | 1.030 | 0.9640 | 1.020 | 6,036 | +0.04(+4.08%) |
| Dec 08, 2017 | 0.9800 | 0.9800 | 0.9800 | 0 | +0.05(+5.83%) | |
| Dec 06, 2017 | 0.9260 | 0.9260 | 0.9260 | 0 | +0.03(+2.89%) | |
| Dec 05, 2017 | 0.9300 | 0.9349 | 0.9000 | 0.9000 | 34,988 | +0.00(+0.00%) |
| Dec 04, 2017 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,361 | +0.00(+0.00%) |
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.
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.
