Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2017 | 0.8730 | 0.8730 | 0.8730 | 0 | +0.00(+0.34%) | |
| Aug 30, 2017 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 2,500 | +0.04(+4.29%) |
| Aug 29, 2017 | 0.8342 | 0.8342 | 0.8342 | 0.8342 | 500 | -0.01(-0.69%) |
| Aug 28, 2017 | 0.8264 | 0.8400 | 0.8264 | 0.8400 | 5,700 | +0.04(+5.21%) |
| Aug 25, 2017 | 0.8000 | 0.8000 | 0.7984 | 0.7984 | 33,000 | +0.08(+10.89%) |
| Aug 24, 2017 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 86,266 | +0.05(+7.46%) |
| Aug 22, 2017 | 0.6700 | 0.6700 | 0.6700 | 0 | +0.01(+0.75%) | |
| Aug 17, 2017 | 0.6650 | 0.6650 | 0.6650 | 150 | +0.00(+0.00%) | |
| Aug 16, 2017 | 0.6925 | 0.6925 | 0.6650 | 0.6650 | 2,136 | -0.01(-0.82%) |
| Aug 14, 2017 | 0.6705 | 0.6705 | 0.6705 | 0 | +0.01(+0.83%) | |
| Aug 11, 2017 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 1,000 | -0.04(-5.41%) |
| Aug 02, 2017 | 0.7030 | 0.7030 | 0.7030 | 0 | -0.00(-0.28%) | |
| Aug 01, 2017 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 400 | +0.00(+0.00%) |
| Jul 25, 2017 | 0.7050 | 0.7050 | 0.7050 | 0 | -0.00(-0.52%) | |
| Jul 24, 2017 | 0.6655 | 0.7087 | 0.6655 | 0.7087 | 1,100 | -0.00(-0.18%) |
| Jul 20, 2017 | 0.7100 | 0.7100 | 0.7100 | 100 | -0.00(-0.02%) | |
| Jul 10, 2017 | 0.7101 | 0.7101 | 0.7101 | 0 | +0.04(+5.38%) | |
| Jul 06, 2017 | 0.6739 | 0.6739 | 0.6739 | 0 | -0.00(-0.44%) | |
| Jul 05, 2017 | 0.6950 | 0.6950 | 0.6769 | 0.6769 | 1,250 | +0.01(+0.95%) |
| Jul 03, 2017 | 0.6705 | 0.6705 | 0.6705 | 0.6705 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 0.6705 | 0.6705 | 0.6705 | 0 | -0.03(-4.89%) | |
| Jun 29, 2017 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 100 | -0.01(-0.70%) |
| Jun 26, 2017 | 0.7100 | 0.7100 | 0.7100 | 0 | +0.00(+0.00%) | |
| Jun 23, 2017 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 21,022 | +0.00(+0.00%) |
| Jun 22, 2017 | 0.7240 | 0.7240 | 0.7100 | 0.7100 | 12,517 | -0.01(-0.70%) |
| Jun 21, 2017 | 0.7150 | 0.7193 | 0.7150 | 0.7150 | 4,240 | -0.01(-1.83%) |
| Jun 20, 2017 | 0.7283 | 0.7283 | 0.7283 | 0.7283 | 2,000 | +0.01(+1.86%) |
| Jun 19, 2017 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 906 | -0.01(-1.89%) |
| Jun 14, 2017 | 0.7288 | 0.7288 | 0.7288 | 0 | +0.00(+0.00%) | |
| Jun 13, 2017 | 0.7288 | 0.7288 | 0.7288 | 0.7288 | 151 | -0.04(-5.04%) |
| Jun 08, 2017 | 0.7675 | 0.7675 | 0.7675 | 0 | +0.04(+5.14%) | |
| Jun 07, 2017 | 0.7450 | 0.7979 | 0.7300 | 0.7300 | 12,000 | -0.05(-5.81%) |
| Jun 05, 2017 | 0.7750 | 0.7750 | 0.7750 | 0 | -0.01(-1.27%) | |
| Jun 01, 2017 | 0.7850 | 0.7850 | 0.7850 | 0 | +0.02(+2.51%) | |
| May 31, 2017 | 0.7850 | 0.7850 | 0.7658 | 0.7658 | 2,000 | +0.01(+1.16%) |
| May 26, 2017 | 0.7570 | 0.7570 | 0.7570 | 0 | +0.01(+0.71%) | |
| May 25, 2017 | 0.7700 | 0.7700 | 0.7517 | 0.7517 | 16,398 | +0.00(+0.23%) |
| May 24, 2017 | 0.7630 | 0.7630 | 0.7500 | 0.7500 | 600 | -0.01(-1.70%) |
| May 23, 2017 | 0.7739 | 0.7739 | 0.7630 | 0.7630 | 4,082 | -0.01(-0.91%) |
| May 16, 2017 | 0.7700 | 0.7700 | 0.7700 | 0 | -0.02(-2.46%) | |
| May 15, 2017 | 0.7894 | 0.7894 | 0.7894 | 0.7894 | 400 | -0.04(-4.89%) |
| May 12, 2017 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,383 | +0.00(+0.07%) |
| May 11, 2017 | 0.8200 | 0.8400 | 0.8200 | 0.8294 | 17,195 | +0.02(+3.03%) |
| May 10, 2017 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 3,121 | +0.01(+1.86%) |
| May 09, 2017 | 0.8100 | 0.8100 | 0.7903 | 0.7903 | 2,200 | -0.02(-3.03%) |
| May 08, 2017 | 0.8200 | 0.8200 | 0.8150 | 0.8150 | 1,500 | +0.02(+3.16%) |
| May 05, 2017 | 0.8150 | 0.8150 | 0.7900 | 0.7900 | 4,000 | -0.03(-4.24%) |
| May 02, 2017 | 0.8250 | 0.8250 | 0.8250 | 0 | +0.02(+3.12%) | |
| May 01, 2017 | 0.8250 | 0.8250 | 0.8000 | 0.8000 | 1,374 | -0.02(-3.03%) |
| Apr 28, 2017 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 1,000 | +0.00(+0.00%) |
| Apr 24, 2017 | 0.8250 | 0.8250 | 0.8250 | 0 | +0.00(+0.00%) | |
| Apr 20, 2017 | 0.8250 | 0.8250 | 0.8250 | 104 | +0.03(+3.64%) | |
| Apr 18, 2017 | 0.7960 | 0.7960 | 0.7960 | 0 | -0.03(-3.52%) | |
| Apr 13, 2017 | 0.8250 | 0.8250 | 0.8250 | 0 | +0.00(+0.00%) | |
| Apr 11, 2017 | 0.8250 | 0.8250 | 0.8250 | 0 | -0.01(-1.78%) | |
| Apr 07, 2017 | 0.8399 | 0.8399 | 0.8399 | 0 | -0.00(-0.01%) | |
| Apr 03, 2017 | 0.8400 | 0.8400 | 0.8400 | 0 | -0.02(-2.33%) | |
| Mar 30, 2017 | 0.8600 | 0.8600 | 0.8600 | 0 | -0.07(-7.23%) | |
| Mar 28, 2017 | 0.9270 | 0.9270 | 0.9270 | 0 | -0.00(-0.32%) | |
| Mar 24, 2017 | 0.9300 | 0.9300 | 0.9300 | 0 | -0.01(-0.90%) | |
| Mar 23, 2017 | 0.9468 | 0.9468 | 0.9384 | 0.9384 | 586 | +0.01(+0.69%) |
| Mar 21, 2017 | 0.9320 | 0.9320 | 0.9320 | 0 | -0.03(-2.92%) | |
| Mar 20, 2017 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 | +0.03(+3.78%) |
| Mar 17, 2017 | 0.9370 | 0.9370 | 0.9250 | 0.9250 | 2,000 | +0.02(+1.65%) |
| Mar 15, 2017 | 0.9100 | 0.9100 | 0.9100 | 0 | +0.03(+3.06%) | |
| Mar 13, 2017 | 0.8830 | 0.8830 | 0.8830 | 0 | -0.02(-2.32%) | |
| Mar 09, 2017 | 0.9040 | 0.9040 | 0.9040 | 0 | +0.02(+2.73%) | |
| Mar 08, 2017 | 0.8930 | 0.8930 | 0.8800 | 0.8800 | 12,994 | -0.01(-0.61%) |
| Mar 07, 2017 | 0.8881 | 0.8980 | 0.8854 | 0.8854 | 3,488 | +0.04(+4.16%) |
| Mar 03, 2017 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.47%) | |
| Mar 02, 2017 | 0.8500 | 0.8500 | 0.8320 | 0.8460 | 3,076 | -0.02(-2.18%) |
| Feb 27, 2017 | 0.8648 | 0.8648 | 0.8648 | 0 | +0.01(+1.74%) | |
| Feb 24, 2017 | 0.8640 | 0.8640 | 0.8500 | 0.8500 | 1,116 | -0.02(-2.19%) |
| Feb 23, 2017 | 0.8800 | 0.8800 | 0.8690 | 0.8690 | 8,600 | +0.00(+0.10%) |
| Feb 22, 2017 | 0.8740 | 0.8740 | 0.8681 | 0.8681 | 2,000 | +0.01(+0.82%) |
| Feb 16, 2017 | 0.8610 | 0.8610 | 0.8610 | 15 | -0.01(-0.69%) | |
| Feb 14, 2017 | 0.8670 | 0.8670 | 0.8670 | 0 | +0.03(+3.22%) | |
| Feb 13, 2017 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 540 | -0.02(-2.33%) |
| Feb 10, 2017 | 0.8600 | 0.8600 | 0.8370 | 0.8600 | 20,000 | -0.01(-0.98%) |
| Feb 03, 2017 | 0.8685 | 0.8685 | 0.8685 | 13 | +0.02(+2.18%) | |
| Feb 02, 2017 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,510 | -0.01(-1.32%) |
| Feb 01, 2017 | 0.8613 | 0.8613 | 0.8613 | 0.8613 | 1,719 | +0.00(+0.35%) |
| Jan 26, 2017 | 0.8583 | 0.8583 | 0.8583 | 0 | +0.01(+0.98%) | |
| Jan 25, 2017 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 9,135 | -0.02(-2.29%) |
| Jan 24, 2017 | 0.8699 | 0.8699 | 0.8699 | 0.8699 | 2,500 | -0.04(-4.81%) |
| Jan 17, 2017 | 0.9139 | 0.9139 | 0.9139 | 0 | +0.03(+3.85%) | |
| Jan 12, 2017 | 0.8800 | 0.8800 | 0.8800 | 0 | -0.02(-2.22%) | |
| Jan 11, 2017 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 100 | +0.02(+2.27%) |
| Jan 09, 2017 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.01(+1.38%) | |
| Dec 30, 2016 | 0.8680 | 0.8680 | 0.8680 | 0 | -0.05(-5.02%) | |
| Dec 27, 2016 | 0.9139 | 0.9139 | 0.9139 | 0 | +0.07(+8.38%) | |
| Dec 23, 2016 | 0.8432 | 0.8432 | 0.8432 | 0 | -0.11(-11.24%) | |
| Dec 20, 2016 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.08(+8.71%) | |
| Dec 19, 2016 | 0.9076 | 0.9076 | 0.8739 | 0.8739 | 24,000 | -0.03(-2.90%) |
| Dec 16, 2016 | 0.9109 | 0.9109 | 0.9000 | 0.9000 | 1,309 | -0.03(-2.79%) |
| Dec 14, 2016 | 0.9258 | 0.9258 | 0.9258 | 0 | +0.00(+0.00%) | |
| Dec 12, 2016 | 0.9258 | 0.9258 | 0.9258 | 0 | +0.05(+5.20%) | |
| Dec 09, 2016 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 4,000 | +0.01(+1.15%) |
| Dec 08, 2016 | 0.8700 | 0.8769 | 0.8700 | 0.8700 | 12,560 | +0.04(+4.19%) |
| Dec 07, 2016 | 0.8350 | 0.8420 | 0.8350 | 0.8350 | 5,720 | -0.01(-0.60%) |
| Dec 05, 2016 | 0.8400 | 0.8400 | 0.8400 | 1 | -0.03(-3.75%) | |
| Dec 02, 2016 | 0.8500 | 0.8728 | 0.8500 | 0.8728 | 2,600 | +0.01(+1.48%) |
| Nov 29, 2016 | 0.8600 | 0.8600 | 0.8600 | 0 | +0.01(+1.18%) | |
| Nov 28, 2016 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,023 | -0.03(-3.41%) |
| Nov 25, 2016 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 810 | -0.01(-1.12%) |
| Nov 23, 2016 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.04(+4.71%) | |
| Nov 22, 2016 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,000 | +0.01(+0.66%) |
| Nov 21, 2016 | 0.8578 | 0.8578 | 0.8444 | 0.8444 | 692 | -0.03(-3.17%) |
| Nov 16, 2016 | 0.8721 | 0.8721 | 0.8721 | 0 | -0.00(-0.30%) | |
| Nov 15, 2016 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | 278 | -0.01(-0.60%) |
| Nov 14, 2016 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 1,045 | +0.00(+0.00%) |
| Nov 10, 2016 | 0.8800 | 0.8800 | 0.8800 | 0 | -0.07(-7.37%) | |
| Nov 04, 2016 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
| Nov 03, 2016 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 737 | -0.02(-2.06%) |
| Nov 02, 2016 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1,000 | -0.01(-1.02%) |
| Oct 28, 2016 | 0.9800 | 0.9800 | 0.9800 | 47 | +0.00(+0.00%) | |
| Oct 27, 2016 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,000 | -0.03(-2.97%) |
| Oct 26, 2016 | 1.010 | 1.010 | 1.010 | 1.010 | 706 | +0.02(+2.02%) |
| Oct 24, 2016 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.02(+2.06%) | |
| Oct 19, 2016 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.00(+0.00%) | |
| Oct 18, 2016 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 2,000 | +0.01(+1.04%) |
| Oct 17, 2016 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,801 | -0.01(-1.03%) |
| Oct 14, 2016 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 875 | +0.01(+1.04%) |
| Oct 13, 2016 | 0.9647 | 0.9600 | 0.9600 | 0.9600 | 5,033 | +0.01(+1.05%) |
| Oct 11, 2016 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.03(-3.19%) | |
| Oct 10, 2016 | 0.9821 | 0.9821 | 0.9813 | 0.9813 | 633 | +0.00(+0.13%) |
| Oct 07, 2016 | 1.000 | 1.000 | 0.9800 | 0.9800 | 2,325 | -0.03(-2.97%) |
| Oct 06, 2016 | 1.030 | 1.000 | 1.010 | 1.010 | 858 | +0.01(+1.00%) |
| Oct 04, 2016 | 1.000 | 1.000 | 1.000 | 0 | +0.02(+2.04%) | |
| Oct 03, 2016 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 5,000 | -0.01(-1.01%) |
| Sep 30, 2016 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,107 | -0.03(-2.94%) |
| Sep 29, 2016 | 1.020 | 1.020 | 1.020 | 1.020 | 100 | +0.01(+0.99%) |
| Sep 28, 2016 | 1.010 | 1.010 | 1.010 | 1.010 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 1.010 | 1.010 | 1.010 | 1.010 | 0 | +0.00(+0.00%) |
| Sep 23, 2016 | 1.010 | 1.010 | 1.010 | 0 | -0.01(-0.98%) | |
| Sep 22, 2016 | 1.020 | 1.020 | 1.020 | 1.020 | 2,100 | -0.01(-0.97%) |
| Sep 21, 2016 | 1.030 | 1.030 | 1.030 | 1.030 | 100 | +0.02(+1.98%) |
| Sep 20, 2016 | 1.000 | 1.010 | 0.9995 | 1.010 | 2,303 | +0.01(+1.00%) |
| Sep 19, 2016 | 1.000 | 1.000 | 1.000 | 1.000 | 550 | -0.03(-2.91%) |
| Sep 16, 2016 | 1.030 | 1.030 | 1.030 | 1.030 | 299 | -0.01(-1.44%) |
| Sep 15, 2016 | 1.045 | 1.045 | 1.045 | 1.045 | 106 | +0.02(+2.45%) |
| Sep 13, 2016 | 1.020 | 1.020 | 1.020 | 75 | +0.01(+0.99%) | |
| Sep 12, 2016 | 1.030 | 1.030 | 1.010 | 1.010 | 10,200 | -0.02(-1.94%) |
| Sep 07, 2016 | 1.030 | 1.030 | 1.030 | 0 | +0.04(+4.04%) | |
| Sep 06, 2016 | 1.020 | 1.020 | 0.9900 | 0.9900 | 200 | +0.02(+2.06%) |
| Sep 02, 2016 | 0.9700 | 0.9700 | 0.9700 | 0 | -0.02(-2.41%) |
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.
