Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 07, 2017 | 0.8300 | 0.8300 | 0.8300 | 0 | -0.01(-1.72%) | |
| Mar 02, 2017 | 0.8445 | 0.8445 | 0.8445 | 0 | +0.00(+0.30%) | |
| Mar 01, 2017 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 1,000 | +0.08(+10.83%) |
| Feb 27, 2017 | 0.7598 | 0.7598 | 0.7598 | 0 | -0.13(-14.25%) | |
| Feb 24, 2017 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 2,000 | +0.01(+0.68%) |
| Feb 21, 2017 | 0.8800 | 0.8800 | 0.8800 | 0 | -0.10(-10.30%) | |
| Feb 16, 2017 | 0.9811 | 0.9811 | 0.9811 | 0 | -0.18(-15.42%) | |
| Feb 15, 2017 | 1.240 | 1.240 | 1.160 | 1.160 | 25,283 | -0.29(-20.00%) |
| Feb 14, 2017 | 1.500 | 1.500 | 1.450 | 1.450 | 6,320 | +0.05(+3.57%) |
| Feb 13, 2017 | 1.245 | 1.590 | 1.245 | 1.400 | 28,481 | +0.20(+16.67%) |
| Feb 10, 2017 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | +0.20(+20.00%) |
| Feb 08, 2017 | 1.000 | 1.000 | 1.000 | 0 | +0.05(+4.71%) | |
| Feb 07, 2017 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 830 | +0.06(+7.30%) |
| Feb 06, 2017 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 100 | +0.01(+1.14%) |
| Feb 03, 2017 | 0.9500 | 0.9500 | 0.8800 | 0.8800 | 2,252 | -0.05(-5.38%) |
| Feb 02, 2017 | 0.8800 | 0.9300 | 0.8800 | 0.9300 | 4,652 | +0.01(+1.09%) |
| Feb 01, 2017 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 1,400 | -0.02(-2.13%) |
| Jan 31, 2017 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | 2,256 | +0.02(+2.17%) |
| Jan 30, 2017 | 0.9175 | 0.9230 | 0.9173 | 0.9200 | 22,250 | -0.08(-8.00%) |
| Jan 27, 2017 | 1.002 | 1.070 | 0.9340 | 1.000 | 17,067 | +0.13(+14.94%) |
| Jan 25, 2017 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.20(+29.85%) | |
| Jan 24, 2017 | 0.6750 | 0.6750 | 0.6500 | 0.6700 | 2,917 | +0.00(+0.00%) |
| Jan 23, 2017 | 0.6495 | 0.6700 | 0.6495 | 0.6700 | 15,500 | -0.01(-1.47%) |
| Jan 20, 2017 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 200 | +0.03(+4.62%) |
| Jan 18, 2017 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.03(+4.84%) | |
| Jan 17, 2017 | 0.6662 | 0.6890 | 0.6200 | 0.6200 | 17,500 | -0.09(-12.43%) |
| Jan 13, 2017 | 0.7080 | 0.7080 | 0.7080 | 0 | -0.03(-3.67%) | |
| Jan 12, 2017 | 0.6960 | 0.7350 | 0.6960 | 0.7350 | 29,700 | +0.08(+11.53%) |
| Jan 11, 2017 | 0.6494 | 0.6590 | 0.6410 | 0.6590 | 13,500 | +0.03(+5.10%) |
| Jan 10, 2017 | 0.6125 | 0.6300 | 0.6100 | 0.6270 | 217,363 | -0.10(-14.11%) |
| Jan 09, 2017 | 0.7300 | 0.7300 | 0.7250 | 0.7300 | 21,725 | -0.06(-7.37%) |
| Jan 06, 2017 | 0.7689 | 0.7881 | 0.7689 | 0.7881 | 3,145 | +0.08(+11.64%) |
| Jan 05, 2017 | 0.6800 | 0.7059 | 0.6800 | 0.7059 | 6,000 | +0.06(+8.80%) |
| Jan 04, 2017 | 0.6421 | 0.6501 | 0.6421 | 0.6488 | 5,900 | +0.03(+4.65%) |
| Jan 03, 2017 | 0.6400 | 0.6599 | 0.6200 | 0.6200 | 14,000 | +0.06(+10.71%) |
| Dec 29, 2016 | 0.5600 | 0.5600 | 0.5600 | 0 | +0.03(+5.48%) | |
| Dec 28, 2016 | 0.5309 | 0.5309 | 0.5309 | 0.5309 | 2,600 | -0.02(-3.47%) |
| Dec 27, 2016 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 3,000 | -0.00(-0.45%) |
| Dec 23, 2016 | 0.5525 | 0.5525 | 0.5525 | 0 | -0.03(-4.74%) | |
| Dec 22, 2016 | 0.5655 | 0.6001 | 0.5655 | 0.5800 | 33,933 | -0.06(-9.16%) |
| Dec 21, 2016 | 0.5978 | 0.6385 | 0.5978 | 0.6385 | 16,100 | -0.00(-0.23%) |
| Dec 20, 2016 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 4,200 | -0.03(-4.48%) |
| Dec 19, 2016 | 0.6601 | 0.6700 | 0.6600 | 0.6700 | 3,500 | +0.03(+4.77%) |
| Dec 16, 2016 | 0.6395 | 0.6395 | 0.6395 | 0.6395 | 2,000 | +0.02(+3.15%) |
| Dec 14, 2016 | 0.6200 | 0.6200 | 0.6200 | 0 | -0.03(-4.23%) | |
| Dec 13, 2016 | 0.6337 | 0.6474 | 0.6337 | 0.6474 | 7,000 | +0.07(+11.62%) |
| Dec 12, 2016 | 0.5603 | 0.5810 | 0.5164 | 0.5800 | 4,540 | +0.01(+1.75%) |
| Dec 09, 2016 | 0.5347 | 0.5700 | 0.5242 | 0.5700 | 11,400 | +0.01(+1.79%) |
| Dec 08, 2016 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 3,478 | -0.28(-33.65%) |
| Dec 07, 2016 | 0.9000 | 1.250 | 0.6251 | 0.8440 | 10,013 | +0.40(+89.88%) |
| Dec 02, 2016 | 0.4445 | 0.4445 | 0.4445 | 0 | -0.07(-12.84%) | |
| Dec 01, 2016 | 0.5120 | 0.5120 | 0.5000 | 0.5100 | 15,500 | -0.18(-25.76%) |
| Nov 30, 2016 | 0.6800 | 0.6870 | 0.6800 | 0.6870 | 1,170 | -0.02(-3.24%) |
| Nov 29, 2016 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 2,754 | -0.07(-8.39%) |
| Nov 28, 2016 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 300 | +0.07(+9.57%) |
| Nov 25, 2016 | 0.7000 | 0.7073 | 0.7000 | 0.7073 | 1,950 | +0.01(+1.34%) |
| Nov 22, 2016 | 0.6980 | 0.6980 | 0.6980 | 0 | -0.06(-7.92%) | |
| Nov 21, 2016 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 4,100 | +0.04(+5.28%) |
| Nov 16, 2016 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.06(+9.09%) | |
| Nov 14, 2016 | 0.6600 | 0.6600 | 0.6600 | 0 | -0.26(-28.26%) | |
| Nov 11, 2016 | 0.8800 | 0.9200 | 0.8800 | 0.9200 | 2,613 | -0.06(-6.12%) |
| Nov 10, 2016 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 200 | -0.06(-5.77%) |
| Nov 04, 2016 | 1.040 | 1.040 | 1.040 | 0 | +0.02(+1.96%) | |
| Nov 03, 2016 | 1.020 | 1.020 | 1.020 | 1.020 | 1,500 | +0.00(+0.00%) |
| Nov 01, 2016 | 1.020 | 1.020 | 1.020 | 0 | -0.08(-7.27%) | |
| Oct 24, 2016 | 1.100 | 1.100 | 1.100 | 0 | -0.02(-1.79%) | |
| Oct 20, 2016 | 1.120 | 1.120 | 1.120 | 0 | -0.01(-0.88%) | |
| Oct 18, 2016 | 1.130 | 1.130 | 1.130 | 0 | +0.01(+0.89%) | |
| Oct 05, 2016 | 1.120 | 1.120 | 1.120 | 0 | -0.12(-9.53%) | |
| Oct 03, 2016 | 1.238 | 1.238 | 1.238 | 1.238 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 1.238 | 1.238 | 1.238 | 1.238 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 1.238 | 1.238 | 1.238 | 1.238 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 1.238 | 1.238 | 1.238 | 0 | +0.04(+3.17%) | |
| Sep 27, 2016 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) |
| Sep 09, 2016 | 1.200 | 1.200 | 1.200 | 0 | +0.04(+3.72%) | |
| Sep 01, 2016 | 1.157 | 1.157 | 1.157 | 0 | +0.01(+0.61%) | |
| Aug 30, 2016 | 1.150 | 1.150 | 1.150 | 0 | -0.01(-0.52%) | |
| Aug 29, 2016 | 1.310 | 1.310 | 1.156 | 1.156 | 3,000 | -0.02(-2.03%) |
| Aug 25, 2016 | 1.180 | 1.180 | 1.180 | 0 | -0.05(-4.07%) | |
| Aug 22, 2016 | 1.230 | 1.230 | 1.230 | 0 | -0.10(-7.52%) | |
| Aug 19, 2016 | 1.330 | 1.330 | 1.330 | 1.330 | 150 | -0.27(-16.88%) |
| Jul 19, 2016 | 1.600 | 1.600 | 1.600 | 0 | +0.04(+2.56%) | |
| Jul 15, 2016 | 1.560 | 1.560 | 1.560 | 0 | +0.11(+7.59%) | |
| Jul 12, 2016 | 1.450 | 1.450 | 1.450 | 0 | +0.03(+2.11%) | |
| Jul 11, 2016 | 1.420 | 1.420 | 1.420 | 1.420 | 100 | -0.01(-0.70%) |
| Jul 08, 2016 | 1.420 | 1.430 | 1.420 | 1.430 | 400 | +0.10(+7.52%) |
| Jul 07, 2016 | 1.330 | 1.330 | 1.330 | 1.330 | 200 | -0.16(-10.74%) |
| Jul 01, 2016 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) | |
| Jun 30, 2016 | 1.490 | 1.490 | 1.490 | 1.490 | 1,000 | +0.17(+13.05%) |
| Jun 28, 2016 | 1.318 | 1.318 | 1.318 | 0 | -0.08(-5.86%) | |
| Jun 24, 2016 | 1.400 | 1.400 | 1.400 | 50 | -0.01(-0.71%) | |
| Jun 23, 2016 | 1.370 | 1.410 | 1.370 | 1.410 | 600 | -0.11(-7.05%) |
| Jun 20, 2016 | 1.517 | 1.517 | 1.517 | 0 | -0.10(-6.36%) | |
| Jun 15, 2016 | 1.620 | 1.620 | 1.620 | 0 | -0.09(-5.26%) | |
| Jun 13, 2016 | 1.710 | 1.710 | 1.710 | 0 | +0.03(+1.79%) | |
| Jun 10, 2016 | 1.720 | 1.720 | 1.680 | 1.680 | 1,613 | +0.05(+3.07%) |
| Jun 09, 2016 | 1.540 | 1.630 | 1.540 | 1.630 | 1,887 | -0.06(-3.55%) |
| Jun 08, 2016 | 1.690 | 1.690 | 1.690 | 1.690 | 1,000 | +0.01(+0.60%) |
| Jun 07, 2016 | 1.690 | 1.690 | 1.680 | 1.680 | 2,575 | +0.06(+3.70%) |
| Jun 06, 2016 | 1.620 | 1.620 | 1.620 | 1.620 | 300 | +0.00(+0.06%) |
| Jun 03, 2016 | 1.619 | 1.619 | 1.619 | 1.619 | 500 | -0.03(-1.88%) |
| May 18, 2016 | 1.650 | 1.650 | 1.650 | 0 | -0.02(-1.20%) | |
| May 13, 2016 | 1.670 | 1.670 | 1.670 | 0 | -0.19(-10.22%) |
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.
