Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 27, 2017 | 0.7100 | 0.7100 | 0.7100 | 0 | -0.09(-10.80%) | |
Jul 26, 2017 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | 500 | +0.00(+0.20%) |
Jul 14, 2017 | 0.7944 | 0.7944 | 0.7944 | 0 | -0.01(-1.34%) | |
Jul 13, 2017 | 0.8052 | 0.8052 | 0.8052 | 0.8052 | 5,900 | +0.01(+1.08%) |
Jul 10, 2017 | 0.7966 | 0.7966 | 0.7966 | 0 | -0.02(-2.56%) | |
Jul 07, 2017 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | 250 | -0.02(-2.68%) |
Jul 06, 2017 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 2,000 | +0.08(+10.38%) |
Jul 03, 2017 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0 | +0.00(+0.00%) |
Jun 27, 2017 | 0.7610 | 0.7610 | 0.7610 | 0 | -0.03(-3.37%) | |
Jun 26, 2017 | 0.8040 | 0.8040 | 0.7875 | 0.7875 | 5,185 | -0.02(-2.45%) |
Jun 21, 2017 | 0.8073 | 0.8073 | 0.8073 | 0 | -0.01(-1.55%) | |
Jun 15, 2017 | 0.8200 | 0.8200 | 0.8200 | 5 | -0.01(-0.76%) | |
Jun 14, 2017 | 0.8649 | 0.8649 | 0.8263 | 0.8263 | 24,950 | -0.09(-9.38%) |
Jun 13, 2017 | 0.9119 | 0.9120 | 0.9118 | 0.9118 | 1,200 | +0.06(+7.26%) |
Jun 12, 2017 | 0.7600 | 0.8501 | 0.7600 | 0.8501 | 8,000 | +0.09(+11.86%) |
Jun 09, 2017 | 0.7673 | 0.7673 | 0.7600 | 0.7600 | 3,500 | -0.02(-2.54%) |
Jun 08, 2017 | 0.7798 | 0.7798 | 0.7798 | 0.7798 | 2,500 | -0.16(-16.60%) |
Jun 06, 2017 | 0.9350 | 0.9350 | 0.9350 | 0 | -0.03(-3.01%) | |
Jun 05, 2017 | 0.9319 | 0.9640 | 0.9245 | 0.9640 | 14,050 | -0.02(-2.33%) |
Jun 02, 2017 | 0.9572 | 0.9870 | 0.9572 | 0.9870 | 24,600 | -0.02(-1.50%) |
Jun 01, 2017 | 1.040 | 1.040 | 1.002 | 1.002 | 5,100 | -0.19(-16.17%) |
May 31, 2017 | 0.9655 | 1.195 | 0.9655 | 1.195 | 2,500 | +0.12(+11.53%) |
May 30, 2017 | 1.219 | 1.310 | 1.021 | 1.072 | 45,140 | +0.18(+20.61%) |
May 26, 2017 | 0.8811 | 0.9543 | 0.8811 | 0.8886 | 13,230 | +0.09(+11.75%) |
May 25, 2017 | 0.6890 | 0.8103 | 0.6515 | 0.7952 | 33,140 | +0.11(+16.58%) |
May 24, 2017 | 0.6500 | 0.6895 | 0.6500 | 0.6821 | 24,250 | +0.03(+4.94%) |
May 23, 2017 | 0.6139 | 0.6500 | 0.6139 | 0.6500 | 24,485 | +0.02(+3.31%) |
May 17, 2017 | 0.6292 | 0.6292 | 0.6292 | 0 | +0.01(+1.48%) | |
May 16, 2017 | 0.6520 | 0.6590 | 0.6193 | 0.6200 | 33,500 | -0.02(-2.59%) |
May 12, 2017 | 0.6365 | 0.6365 | 0.6365 | 0 | +0.09(+15.77%) | |
May 11, 2017 | 0.5600 | 0.5600 | 0.5498 | 0.5498 | 5,000 | -0.04(-6.00%) |
May 09, 2017 | 0.5849 | 0.5849 | 0.5849 | 0 | -0.03(-4.11%) | |
May 08, 2017 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 3,200 | +0.04(+7.95%) |
May 05, 2017 | 0.5651 | 0.5651 | 0.5651 | 0.5651 | 1,000 | +0.02(+3.08%) |
May 04, 2017 | 0.5482 | 0.5482 | 0.5482 | 0.5482 | 160 | +0.05(+9.64%) |
May 03, 2017 | 0.5006 | 0.5051 | 0.5000 | 0.5000 | 11,000 | -0.01(-0.99%) |
May 02, 2017 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 350 | -0.00(-0.84%) |
Apr 28, 2017 | 0.5093 | 0.5093 | 0.5093 | 0 | -0.12(-18.67%) | |
Apr 27, 2017 | 0.6262 | 0.6262 | 0.6262 | 0.6262 | 3,000 | +0.23(+56.78%) |
Apr 25, 2017 | 0.3994 | 0.3994 | 0.3994 | 0 | -0.02(-4.63%) | |
Apr 21, 2017 | 0.4188 | 0.4188 | 0.4188 | 0 | +0.01(+3.61%) | |
Apr 20, 2017 | 0.4042 | 0.4042 | 0.4042 | 0.4042 | 1,000 | -0.02(-3.76%) |
Apr 19, 2017 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,900 | +0.01(+2.51%) |
Apr 17, 2017 | 0.4097 | 0.4097 | 0.4097 | 0 | -0.04(-9.70%) | |
Apr 13, 2017 | 0.4401 | 0.4537 | 0.4401 | 0.4537 | 10,000 | +0.01(+3.32%) |
Apr 11, 2017 | 0.4391 | 0.4391 | 0.4391 | 0 | -0.01(-2.40%) | |
Apr 07, 2017 | 0.4499 | 0.4499 | 0.4499 | 0 | +0.04(+9.20%) | |
Mar 28, 2017 | 0.4120 | 0.4120 | 0.4120 | 0 | -0.03(-7.62%) | |
Mar 23, 2017 | 0.4460 | 0.4460 | 0.4460 | 0 | -0.04(-7.93%) | |
Mar 21, 2017 | 0.4844 | 0.4844 | 0.4844 | 0 | +0.07(+15.69%) | |
Mar 15, 2017 | 0.4187 | 0.4187 | 0.4187 | 0 | +0.01(+2.15%) | |
Mar 13, 2017 | 0.4099 | 0.4099 | 0.4099 | 0 | -0.04(-8.91%) | |
Mar 07, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.00(-0.49%) | |
Mar 06, 2017 | 0.4523 | 0.4523 | 0.4522 | 0.4522 | 2,000 | -0.01(-1.74%) |
Mar 03, 2017 | 0.4680 | 0.4680 | 0.4602 | 0.4602 | 6,800 | -0.02(-3.16%) |
Mar 02, 2017 | 0.4741 | 0.4752 | 0.4737 | 0.4752 | 2,700 | -0.03(-6.01%) |
Feb 24, 2017 | 0.5056 | 0.5056 | 0.5056 | 0 | +0.01(+1.20%) | |
Feb 23, 2017 | 0.4996 | 0.4996 | 0.4996 | 0.4996 | 2,500 | -0.03(-5.18%) |
Feb 22, 2017 | 0.5350 | 0.5350 | 0.5269 | 0.5269 | 9,200 | +0.05(+10.74%) |
Feb 17, 2017 | 0.4758 | 0.4758 | 0.4758 | 0 | -0.01(-2.18%) | |
Feb 16, 2017 | 0.5000 | 0.5256 | 0.4864 | 0.4864 | 13,500 | -0.06(-10.77%) |
Feb 15, 2017 | 0.5700 | 0.5700 | 0.4992 | 0.5451 | 30,000 | -0.09(-13.71%) |
Feb 14, 2017 | 0.6328 | 0.6385 | 0.5994 | 0.6317 | 16,755 | -0.03(-4.29%) |
Feb 13, 2017 | 0.5919 | 0.6778 | 0.5904 | 0.6600 | 40,200 | +0.10(+17.88%) |
Feb 10, 2017 | 0.5751 | 0.6094 | 0.5400 | 0.5599 | 59,500 | +0.14(+34.59%) |
Feb 09, 2017 | 0.2460 | 0.4160 | 0.2460 | 0.4160 | 2,000 | +0.17(+66.40%) |
Feb 06, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.04(-13.52%) | |
Jan 25, 2017 | 0.2891 | 0.2891 | 0.2891 | 0 | +0.08(+41.37%) | |
Jan 20, 2017 | 0.2045 | 0.2045 | 0.2045 | 0 | +0.01(+7.63%) | |
Jan 05, 2017 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.02(+8.70%) | |
Dec 30, 2016 | 0.1748 | 0.1748 | 0.1748 | 0 | -0.00(-0.63%) | |
Dec 29, 2016 | 0.1794 | 0.1794 | 0.1757 | 0.1759 | 2,635 | +0.01(+9.25%) |
Dec 27, 2016 | 0.1610 | 0.1610 | 0.1610 | 0 | -0.02(-10.56%) | |
Dec 23, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.02(-10.00%) | |
Dec 15, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.01(+5.26%) | |
Dec 14, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 2,234 | -0.02(-9.52%) |
Dec 09, 2016 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+2.29%) | |
Dec 08, 2016 | 0.2053 | 0.2053 | 0.2053 | 0.2053 | 130 | +0.02(+10.20%) |
Dec 06, 2016 | 0.1863 | 0.1863 | 0.1863 | 0 | +0.03(+16.44%) | |
Dec 05, 2016 | 0.1700 | 0.1770 | 0.1600 | 0.1600 | 26,275 | -0.02(-8.83%) |
Dec 02, 2016 | 0.1755 | 0.1755 | 0.1755 | 0.1755 | 1,100 | +0.01(+9.01%) |
Dec 01, 2016 | 0.1637 | 0.1637 | 0.1600 | 0.1610 | 16,790 | -0.01(-4.17%) |
Nov 22, 2016 | 0.1680 | 0.1680 | 0.1680 | 0 | -0.00(-1.18%) | |
Nov 21, 2016 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 5,000 | -0.00(-1.16%) |
Nov 17, 2016 | 0.1720 | 0.1720 | 0.1720 | 0 | -0.01(-4.92%) | |
Nov 11, 2016 | 0.1809 | 0.1809 | 0.1809 | 0 | -0.01(-4.79%) | |
Nov 10, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 3,500 | -0.03(-13.64%) |
Nov 04, 2016 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.03(-13.15%) | |
Oct 21, 2016 | 0.2533 | 0.2533 | 0.2533 | 0 | -0.01(-2.91%) | |
Oct 04, 2016 | 0.2609 | 0.2609 | 0.2609 | 0 | -0.03(-9.19%) | |
Oct 03, 2016 | 0.2873 | 0.2873 | 0.2873 | 0.2873 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.2873 | 0.2873 | 0.2873 | 0.2873 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.2873 | 0.2873 | 0.2873 | 0.2873 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.2873 | 0.2873 | 0.2873 | 0.2873 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.2873 | 0.2873 | 0.2873 | 0.2873 | 0 | +0.00(+0.00%) |
Sep 21, 2016 | 0.2873 | 0.2873 | 0.2873 | 0 | +0.02(+8.95%) | |
Sep 09, 2016 | 0.2637 | 0.2637 | 0.2637 | 0 | -0.02(-8.44%) | |
Sep 01, 2016 | 0.2880 | 0.2880 | 0.2880 | 0 | +0.01(+2.86%) | |
Aug 30, 2016 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.01(-4.11%) | |
Aug 24, 2016 | 0.2920 | 0.2920 | 0.2920 | 0 | +0.02(+5.61%) | |
Aug 15, 2016 | 0.2765 | 0.2765 | 0.2765 | 0 | +0.05(+20.01%) | |
Aug 12, 2016 | 0.2630 | 0.2630 | 0.2304 | 0.2304 | 7,900 | -0.02(-7.99%) |
Aug 11, 2016 | 0.2400 | 0.2504 | 0.2400 | 0.2504 | 1,300 | +0.02(+10.80%) |
Aug 08, 2016 | 0.2260 | 0.2260 | 0.2260 | 0 | -0.03(-13.08%) | |
Aug 02, 2016 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.02(-7.14%) |
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.