Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.3755 | 0.3945 | 0.3755 | 0.3930 | 13,200 | +0.02(+6.10%) |
May 28, 2020 | 0.3760 | 0.3760 | 0.3704 | 0.3704 | 2,761 | -0.00(-1.12%) |
May 26, 2020 | 0.3746 | 0.3746 | 0.3746 | 0 | +0.02(+5.49%) | |
May 21, 2020 | 0.3551 | 0.3551 | 0.3551 | 0 | +0.03(+8.93%) | |
May 19, 2020 | 0.3260 | 0.3260 | 0.3260 | 0 | +0.03(+8.49%) | |
May 18, 2020 | 0.3005 | 0.3005 | 0.3005 | 1 | +0.00(+0.00%) | |
May 15, 2020 | 0.3022 | 0.3022 | 0.3005 | 0.3005 | 5,000 | +0.01(+3.62%) |
May 12, 2020 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.01(-1.73%) | |
May 11, 2020 | 0.3065 | 0.3065 | 0.2951 | 0.2951 | 2,293 | +0.01(+1.76%) |
May 08, 2020 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 500 | -0.01(-2.62%) |
May 07, 2020 | 0.3097 | 0.3097 | 0.2978 | 0.2978 | 1,600 | +0.02(+5.57%) |
May 06, 2020 | 0.3180 | 0.3180 | 0.2821 | 0.2821 | 6,212 | -0.05(-14.64%) |
May 05, 2020 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | 300 | +0.01(+2.64%) |
May 04, 2020 | 0.3240 | 0.3240 | 0.3220 | 0.3220 | 871 | -0.02(-6.50%) |
May 01, 2020 | 0.3444 | 0.3444 | 0.3444 | 0.3444 | 100 | +0.01(+1.59%) |
Apr 24, 2020 | 0.3390 | 0.3390 | 0.3390 | 0 | +0.03(+9.00%) | |
Apr 23, 2020 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 9,200 | -0.01(-3.42%) |
Apr 22, 2020 | 0.3220 | 0.3220 | 0.3220 | 60 | +0.00(+0.00%) | |
Apr 21, 2020 | 0.3220 | 0.3220 | 0.3220 | 60 | +0.00(+0.00%) | |
Apr 20, 2020 | 0.3200 | 0.3220 | 0.3200 | 0.3220 | 2,500 | -0.00(-0.92%) |
Apr 14, 2020 | 0.3250 | 0.3250 | 0.3250 | 0 | +0.03(+8.70%) | |
Apr 13, 2020 | 0.2730 | 0.3080 | 0.2730 | 0.2990 | 5,500 | -0.01(-2.61%) |
Apr 09, 2020 | 0.2900 | 0.3070 | 0.2900 | 0.3070 | 7,000 | +0.03(+12.00%) |
Apr 08, 2020 | 0.2741 | 0.2741 | 0.2741 | 0.2741 | 2,050 | +0.01(+5.42%) |
Apr 07, 2020 | 0.2590 | 0.2600 | 0.2590 | 0.2600 | 3,500 | +0.03(+14.04%) |
Apr 02, 2020 | 0.2280 | 0.2280 | 0.2280 | 0 | -0.01(-6.17%) | |
Apr 01, 2020 | 0.2500 | 0.2500 | 0.2409 | 0.2430 | 5,500 | +0.01(+3.40%) |
Mar 31, 2020 | 0.2310 | 0.2350 | 0.2310 | 0.2350 | 4,500 | +0.03(+16.05%) |
Mar 30, 2020 | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 14,000 | +0.01(+4.76%) |
Mar 25, 2020 | 0.1933 | 0.1933 | 0.1933 | 0 | -0.01(-6.80%) | |
Mar 24, 2020 | 0.1420 | 0.2074 | 0.1420 | 0.2074 | 10,001 | +0.02(+9.16%) |
Mar 23, 2020 | 0.1845 | 0.1900 | 0.1555 | 0.1900 | 12,775 | +0.00(+1.82%) |
Mar 20, 2020 | 0.1900 | 0.1900 | 0.1731 | 0.1866 | 3,500 | -0.02(-11.14%) |
Mar 19, 2020 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 10,000 | -0.03(-12.50%) |
Mar 18, 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 5,000 | +0.04(+20.00%) |
Mar 17, 2020 | 0.2464 | 0.2464 | 0.2000 | 0.2000 | 4,000 | -0.03(-13.04%) |
Mar 13, 2020 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
Mar 12, 2020 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 20,000 | -0.06(-21.23%) |
Mar 10, 2020 | 0.2920 | 0.2920 | 0.2920 | 0 | +0.01(+4.29%) | |
Mar 03, 2020 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.72%) | |
Feb 28, 2020 | 0.2780 | 0.2780 | 0.2780 | 0 | -0.00(-0.71%) | |
Feb 26, 2020 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
Feb 25, 2020 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 12,800 | -0.03(-10.97%) |
Feb 20, 2020 | 0.3145 | 0.3145 | 0.3145 | 0 | -0.01(-3.68%) | |
Feb 19, 2020 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 2,000 | -0.02(-5.36%) |
Feb 13, 2020 | 0.3450 | 0.3450 | 0.3450 | 0 | +0.04(+15.00%) | |
Feb 07, 2020 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.01(+4.02%) | |
Feb 05, 2020 | 0.2884 | 0.2884 | 0.2884 | 0 | -0.01(-3.87%) | |
Jan 31, 2020 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.00(-0.37%) | |
Jan 30, 2020 | 0.3011 | 0.3011 | 0.3011 | 0.3011 | 5,600 | -0.01(-1.63%) |
Jan 28, 2020 | 0.3061 | 0.3061 | 0.3061 | 0 | -0.01(-4.34%) | |
Jan 27, 2020 | 0.3314 | 0.3314 | 0.3200 | 0.3200 | 2,000 | -0.01(-3.44%) |
Jan 24, 2020 | 0.3314 | 0.3314 | 0.3314 | 0.3314 | 500 | +0.00(+0.42%) |
Jan 22, 2020 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.02(+6.21%) | |
Jan 16, 2020 | 0.3107 | 0.3107 | 0.3107 | 0 | -0.03(-8.62%) | |
Jan 15, 2020 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 500 | +0.00(+0.00%) |
Jan 14, 2020 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 3,000 | +0.00(+0.00%) |
Jan 10, 2020 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.01(-3.82%) | |
Jan 09, 2020 | 0.3400 | 0.3535 | 0.3400 | 0.3535 | 10,000 | +0.01(+3.97%) |
Jan 07, 2020 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.00(+0.00%) | |
Jan 06, 2020 | 0.3496 | 0.3496 | 0.3400 | 0.3400 | 2,000 | -0.01(-2.63%) |
Jan 03, 2020 | 0.3492 | 0.3492 | 0.3492 | 0.3492 | 500 | +0.03(+8.99%) |
Jan 02, 2020 | 0.3290 | 0.3290 | 0.3204 | 0.3204 | 12,500 | -0.01(-2.32%) |
Dec 31, 2019 | 0.3280 | 0.3280 | 0.3280 | 25 | +0.00(+0.00%) | |
Dec 30, 2019 | 0.3286 | 0.3286 | 0.3280 | 0.3280 | 4,172 | -0.01(-3.53%) |
Dec 27, 2019 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 6,000 | +0.03(+9.68%) |
Dec 26, 2019 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 265 | +0.00(+1.31%) |
Dec 24, 2019 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 1,500 | -0.02(-7.27%) |
Dec 23, 2019 | 0.3030 | 0.3300 | 0.3030 | 0.3300 | 9,500 | +0.00(+0.00%) |
Dec 20, 2019 | 0.3366 | 0.3400 | 0.3290 | 0.3300 | 18,600 | +0.01(+2.23%) |
Dec 19, 2019 | 0.3380 | 0.3380 | 0.3228 | 0.3228 | 2,400 | -0.01(-2.18%) |
Dec 17, 2019 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.00(+0.92%) | |
Dec 16, 2019 | 0.3468 | 0.3468 | 0.3270 | 0.3270 | 7,600 | -0.01(-3.82%) |
Dec 13, 2019 | 0.3565 | 0.3565 | 0.3400 | 0.3400 | 600 | +0.00(+0.00%) |
Dec 12, 2019 | 0.3452 | 0.3452 | 0.3400 | 0.3400 | 1,000 | +0.00(+0.00%) |
Dec 10, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.01(-1.59%) | |
Dec 09, 2019 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | 1,000 | +0.02(+6.31%) |
Dec 03, 2019 | 0.3250 | 0.3250 | 0.3250 | 0 | -0.01(-3.27%) | |
Dec 02, 2019 | 0.3270 | 0.3360 | 0.3250 | 0.3360 | 2,100 | -0.01(-3.39%) |
Nov 27, 2019 | 0.3478 | 0.3478 | 0.3478 | 0 | -0.00(-0.57%) | |
Nov 26, 2019 | 0.3536 | 0.3536 | 0.3498 | 0.3498 | 5,000 | +0.03(+8.63%) |
Nov 25, 2019 | 0.3200 | 0.3440 | 0.3200 | 0.3220 | 16,000 | -0.03(-8.52%) |
Nov 22, 2019 | 0.3280 | 0.3520 | 0.3206 | 0.3520 | 21,000 | +0.03(+7.98%) |
Nov 21, 2019 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 5,000 | -0.02(-4.68%) |
Nov 20, 2019 | 0.3510 | 0.3510 | 0.3330 | 0.3420 | 10,050 | -0.00(-0.35%) |
Nov 19, 2019 | 0.3470 | 0.3602 | 0.3432 | 0.3432 | 8,700 | -0.01(-3.05%) |
Nov 18, 2019 | 0.3814 | 0.3860 | 0.3540 | 0.3540 | 12,500 | -0.01(-1.72%) |
Nov 15, 2019 | 0.3602 | 0.3602 | 0.3602 | 0.3602 | 5,600 | +0.00(+0.61%) |
Nov 14, 2019 | 0.3774 | 0.3946 | 0.3429 | 0.3580 | 32,600 | -0.12(-24.95%) |
Nov 12, 2019 | 0.4770 | 0.4770 | 0.4770 | 0 | +0.01(+2.82%) | |
Nov 11, 2019 | 0.4333 | 0.4639 | 0.4333 | 0.4639 | 4,000 | +0.01(+2.63%) |
Nov 08, 2019 | 0.4360 | 0.4520 | 0.4360 | 0.4520 | 2,300 | -0.01(-1.53%) |
Nov 07, 2019 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 2,500 | +0.00(+0.00%) |
Nov 01, 2019 | 0.4590 | 0.4590 | 0.4590 | 0 | +0.01(+2.00%) | |
Oct 31, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 4,500 | +0.00(+0.00%) |
Oct 30, 2019 | 0.4524 | 0.4524 | 0.4500 | 0.4500 | 7,500 | -0.00(-0.77%) |
Oct 29, 2019 | 0.4535 | 0.4535 | 0.4535 | 0.4535 | 1,500 | +0.01(+1.91%) |
Oct 28, 2019 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 6,880 | -0.02(-5.14%) |
Oct 25, 2019 | 0.4690 | 0.4691 | 0.4690 | 0.4691 | 5,500 | +0.01(+1.34%) |
Oct 23, 2019 | 0.4629 | 0.4629 | 0.4629 | 0 | +0.00(+0.39%) | |
Oct 22, 2019 | 0.4611 | 0.4611 | 0.4611 | 0.4611 | 5,000 | +0.00(+0.37%) |
Oct 15, 2019 | 0.4594 | 0.4594 | 0.4594 | 0 | +0.02(+5.58%) | |
Oct 14, 2019 | 0.4351 | 0.4351 | 0.4351 | 0.4351 | 277 | -0.00(-0.21%) |
Oct 11, 2019 | 0.4430 | 0.4431 | 0.4360 | 0.4360 | 1,500 | -0.02(-5.01%) |
Oct 03, 2019 | 0.4590 | 0.4590 | 0.4590 | 0 | -0.04(-8.20%) | |
Oct 01, 2019 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.04(-6.91%) | |
Sep 27, 2019 | 0.5371 | 0.5371 | 0.5371 | 0 | -0.05(-8.97%) | |
Sep 20, 2019 | 0.5900 | 0.5900 | 0.5900 | 0 | +0.00(+0.00%) | |
Sep 18, 2019 | 0.5900 | 0.5900 | 0.5900 | 0 | -0.00(-0.34%) | |
Sep 10, 2019 | 0.5920 | 0.5920 | 0.5920 | 0 | +0.07(+12.80%) | |
Sep 05, 2019 | 0.5248 | 0.5248 | 0.5248 | 0 | -0.01(-1.94%) | |
Sep 03, 2019 | 0.5352 | 0.5352 | 0.5352 | 0 | -0.01(-1.74%) | |
Aug 30, 2019 | 0.5380 | 0.5465 | 0.5380 | 0.5447 | 6,000 | +0.02(+3.75%) |
Aug 29, 2019 | 0.5500 | 0.5500 | 0.5250 | 0.5250 | 16,000 | -0.04(-7.52%) |
Aug 27, 2019 | 0.5677 | 0.5677 | 0.5677 | 0 | +0.02(+4.18%) | |
Aug 26, 2019 | 0.5449 | 0.5449 | 0.5449 | 0.5449 | 2,000 | -0.01(-2.49%) |
Aug 23, 2019 | 0.5522 | 0.5588 | 0.5522 | 0.5588 | 3,000 | -0.01(-1.36%) |
Aug 22, 2019 | 0.5361 | 0.5665 | 0.5350 | 0.5665 | 10,700 | +0.02(+4.40%) |
Aug 21, 2019 | 0.5300 | 0.5426 | 0.5300 | 0.5426 | 2,450 | +0.01(+2.38%) |
Aug 20, 2019 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 10,700 | +0.00(+0.57%) |
Aug 19, 2019 | 0.5281 | 0.5281 | 0.5270 | 0.5270 | 18,880 | -0.02(-3.13%) |
Aug 16, 2019 | 0.5320 | 0.5600 | 0.5320 | 0.5440 | 9,600 | -0.02(-2.93%) |
Aug 15, 2019 | 0.5734 | 0.5756 | 0.5570 | 0.5604 | 26,000 | +0.04(+8.39%) |
Aug 14, 2019 | 0.5330 | 0.5330 | 0.5170 | 0.5170 | 11,000 | +0.02(+3.40%) |
Aug 13, 2019 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 5,500 | -0.03(-6.37%) |
Aug 12, 2019 | 0.5130 | 0.5340 | 0.5130 | 0.5340 | 25,450 | +0.01(+2.79%) |
Aug 09, 2019 | 0.5107 | 0.5195 | 0.5107 | 0.5195 | 33,000 | -0.00(-0.10%) |
Aug 08, 2019 | 0.5065 | 0.5200 | 0.5065 | 0.5200 | 3,000 | +0.00(+0.00%) |
Aug 07, 2019 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,000 | +0.03(+5.05%) |
Aug 06, 2019 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 2,000 | -0.01(-1.22%) |
Aug 02, 2019 | 0.5011 | 0.5011 | 0.5011 | 0.5011 | 300 | +0.00(+0.02%) |
Aug 01, 2019 | 0.4510 | 0.5186 | 0.4510 | 0.5010 | 4,625 | +0.09(+23.13%) |
Jul 29, 2019 | 0.4069 | 0.4069 | 0.4069 | 0 | -0.00(-0.76%) | |
Jul 22, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | -0.00(-0.36%) | |
Jul 19, 2019 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | 2,000 | -0.01(-1.79%) |
Jul 18, 2019 | 0.4000 | 0.4190 | 0.4000 | 0.4190 | 17,500 | +0.02(+4.75%) |
Jul 17, 2019 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 2,000 | +0.01(+3.76%) |
Jul 16, 2019 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | 5,000 | -0.02(-6.09%) |
Jul 12, 2019 | 0.4105 | 0.4105 | 0.4105 | 0 | -0.02(-4.53%) | |
Jul 08, 2019 | 0.4300 | 0.4300 | 0.4300 | 0 | -0.00(-0.23%) | |
Jul 02, 2019 | 0.4310 | 0.4310 | 0.4310 | 0 | -0.02(-4.98%) | |
Jun 28, 2019 | 0.4536 | 0.4536 | 0.4536 | 0 | -0.01(-2.09%) | |
Jun 27, 2019 | 0.4630 | 0.4633 | 0.4628 | 0.4633 | 6,192 | -0.01(-2.87%) |
Jun 26, 2019 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | 2,500 | +0.01(+2.12%) |
Jun 24, 2019 | 0.4671 | 0.4671 | 0.4671 | 0 | -0.04(-7.85%) | |
Jun 17, 2019 | 0.5069 | 0.5069 | 0.5069 | 0 | +0.04(+7.85%) | |
Jun 13, 2019 | 0.4700 | 0.4700 | 0.4700 | 0 | -0.03(-5.05%) | |
Jun 11, 2019 | 0.4950 | 0.4950 | 0.4950 | 0 | -0.02(-2.94%) | |
Jun 07, 2019 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.02(+3.66%) |
![](https://images.financialcontent.com/studio-6.0/button/download.png)
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.