Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Dec 01, 2017 | 0.8920 | 0.9000 | 0.8920 | 0.9000 | 11,432 | +0.00(+0.45%) |
| Nov 30, 2017 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 500 | -0.00(-0.32%) |
| Nov 27, 2017 | 0.8989 | 0.8989 | 0.8989 | 0 | -0.02(-2.29%) | |
| Nov 22, 2017 | 0.9200 | 0.9200 | 0.9200 | 0 | -0.02(-2.11%) | |
| Nov 15, 2017 | 0.9398 | 0.9398 | 0.9398 | 0 | +0.02(+1.94%) | |
| Nov 13, 2017 | 0.9219 | 0.9219 | 0.9219 | 0 | -0.05(-4.96%) | |
| Nov 08, 2017 | 0.9700 | 0.9700 | 0.9700 | 0 | -0.03(-2.81%) | |
| Nov 06, 2017 | 0.9980 | 0.9980 | 0.9980 | 0 | -0.02(-2.16%) | |
| Nov 03, 2017 | 0.9900 | 1.020 | 0.9900 | 1.020 | 1,980 | +0.02(+2.41%) |
| Nov 02, 2017 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 1,904 | -0.01(-1.39%) |
| Nov 01, 2017 | 1.010 | 1.010 | 1.010 | 1.010 | 400 | +0.01(+0.98%) |
| Oct 30, 2017 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.02%) | |
| Oct 27, 2017 | 1.000 | 1.000 | 1.000 | 1.000 | 6,000 | -0.02(-1.96%) |
| Oct 25, 2017 | 1.020 | 1.020 | 1.020 | 0 | +0.02(+2.00%) | |
| Oct 24, 2017 | 0.9800 | 1.000 | 0.9800 | 1.000 | 10,200 | -0.02(-1.96%) |
| Oct 20, 2017 | 1.020 | 1.020 | 1.020 | 0 | +0.03(+2.51%) | |
| Oct 17, 2017 | 0.9950 | 0.9950 | 0.9950 | 0 | -0.06(-5.24%) | |
| Oct 12, 2017 | 1.050 | 1.050 | 1.050 | 10 | +0.05(+5.00%) | |
| Oct 11, 2017 | 1.000 | 1.000 | 1.000 | 1.000 | 236 | -0.05(-4.49%) |
| Oct 06, 2017 | 1.047 | 1.047 | 1.047 | 77 | +0.01(+0.67%) | |
| Oct 05, 2017 | 1.040 | 1.040 | 1.040 | 1.040 | 145 | -0.03(-2.80%) |
| Oct 04, 2017 | 1.070 | 1.070 | 1.070 | 1.070 | 1,000 | +0.05(+4.90%) |
| Oct 02, 2017 | 1.020 | 1.020 | 1.020 | 0 | +0.06(+6.25%) | |
| Sep 29, 2017 | 1.000 | 1.000 | 0.9600 | 0.9600 | 18,420 | +0.01(+1.04%) |
| Sep 28, 2017 | 0.9700 | 0.9700 | 0.9501 | 0.9501 | 3,464 | +0.01(+1.07%) |
| Sep 27, 2017 | 0.9760 | 0.9760 | 0.9400 | 0.9400 | 3,625 | -0.04(-4.08%) |
| Sep 26, 2017 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,000 | +0.05(+5.13%) |
| Sep 25, 2017 | 0.9380 | 0.9380 | 0.9322 | 0.9322 | 4,225 | -0.02(-1.87%) |
| Sep 22, 2017 | 0.9524 | 0.9576 | 0.9500 | 0.9500 | 21,283 | -0.02(-1.87%) |
| Sep 21, 2017 | 0.9658 | 0.9681 | 0.9658 | 0.9681 | 12,660 | -0.02(-2.21%) |
| Sep 18, 2017 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.05(+5.32%) | |
| Sep 15, 2017 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 2,081 | +0.03(+3.10%) |
| Sep 14, 2017 | 0.9117 | 0.9117 | 0.9117 | 0.9117 | 1,097 | +0.00(+0.39%) |
| Sep 13, 2017 | 0.9500 | 0.9500 | 0.9082 | 0.9082 | 3,890 | -0.03(-2.76%) |
| Sep 12, 2017 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 1,007 | +0.04(+4.94%) |
| Sep 08, 2017 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.02(+2.30%) | |
| Sep 07, 2017 | 0.9100 | 0.9100 | 0.8700 | 0.8700 | 13,972 | +0.00(+0.00%) |
| Sep 06, 2017 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 12,000 | -0.00(-0.34%) |
| 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%) |
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.
