Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	0.2380	0.2380	0.2150	0.2275	696,710	-0.00(-1.09%)
Apr 29, 2019	0.2357	0.2400	0.2140	0.2300	1,569,231	+0.00(+1.32%)
Apr 26, 2019	0.2110	0.2580	0.2011	0.2270	7,495,600	+0.02(+11.22%)
Apr 25, 2019	0.2110	0.2140	0.2000	0.2041	247,780	+0.00(+2.05%)
Apr 24, 2019	0.2000	0.2200	0.1900	0.2000	405,986	+0.00(+1.32%)
Apr 23, 2019	0.2000	0.2080	0.1920	0.1974	591,775	-0.00(-1.35%)
Apr 22, 2019	0.2087	0.2117	0.2000	0.2001	374,797	-0.01(-4.71%)
Apr 18, 2019	0.2100	0.2150	0.2000	0.2100	639,600	+0.01(+4.95%)
Apr 17, 2019	0.2161	0.2178	0.2000	0.2001	852,863	-0.02(-8.13%)
Apr 16, 2019	0.2150	0.2250	0.2140	0.2178	516,461	+0.00(+0.00%)
Apr 15, 2019	0.2236	0.2350	0.2150	0.2178	887,339	-0.00(-1.22%)
Apr 12, 2019	0.2150	0.2300	0.2120	0.2205	1,004,400	+0.00(+0.23%)
Apr 11, 2019	0.2200	0.2300	0.2100	0.2200	2,953,711	+0.00(+0.00%)
Apr 10, 2019	0.2200	0.2300	0.2100	0.2200	3,342,508	+0.01(+4.76%)
Apr 09, 2019	0.2000	0.2200	0.1900	0.2100	1,797,825	+0.01(+7.36%)
Apr 08, 2019	0.1800	0.1975	0.1800	0.1956	1,215,654	+0.02(+8.67%)
Apr 05, 2019	0.1760	0.1950	0.1750	0.1800	751,100	+0.00(+2.27%)
Apr 04, 2019	0.1720	0.1770	0.1710	0.1760	335,158	+0.00(+2.92%)
Apr 03, 2019	0.1790	0.1800	0.1706	0.1710	433,919	-0.01(-3.44%)
Apr 02, 2019	0.1761	0.1800	0.1720	0.1771	496,513	+0.00(+1.20%)
Apr 01, 2019	0.1799	0.1816	0.1750	0.1750	282,162	+0.00(+0.00%)
Mar 29, 2019	0.1790	0.1820	0.1750	0.1750	364,000	-0.01(-3.58%)
Mar 28, 2019	0.1800	0.1840	0.1790	0.1815	273,206	-0.00(-1.36%)
Mar 27, 2019	0.1849	0.1880	0.1800	0.1840	303,830	-0.00(-0.11%)
Mar 26, 2019	0.1900	0.1900	0.1781	0.1842	731,292	-0.01(-3.05%)
Mar 25, 2019	0.2006	0.2110	0.1751	0.1900	982,207	-0.01(-5.24%)
Mar 22, 2019	0.2100	0.2180	0.1949	0.2005	839,200	-0.00(-1.23%)
Mar 21, 2019	0.2068	0.2100	0.1900	0.2030	827,688	-0.00(-1.69%)
Mar 20, 2019	0.2025	0.2125	0.1965	0.2065	2,166,073	+0.01(+5.09%)
Mar 19, 2019	0.2000	0.2161	0.1800	0.1965	3,936,474	+0.01(+3.42%)
Mar 18, 2019	0.1700	0.1900	0.1700	0.1900	3,578,054	+0.03(+19.50%)
Mar 15, 2019	0.1628	0.1660	0.1580	0.1590	458,800	-0.00(-1.85%)
Mar 14, 2019	0.1645	0.1660	0.1599	0.1620	345,970	-0.00(-1.82%)
Mar 13, 2019	0.1650	0.1670	0.1620	0.1650	453,793	-0.00(-0.60%)
Mar 12, 2019	0.1734	0.1734	0.1620	0.1660	462,752	+0.00(+0.48%)
Mar 11, 2019	0.1730	0.1730	0.1580	0.1652	734,518	-0.00(-0.90%)
Mar 08, 2019	0.1700	0.1747	0.1630	0.1667	1,039,500	+0.00(+0.66%)
Mar 07, 2019	0.1800	0.1800	0.1650	0.1656	835,708	-0.00(-2.59%)
Mar 06, 2019	0.1769	0.1769	0.1700	0.1700	484,301	-0.00(-1.05%)
Mar 05, 2019	0.1733	0.1770	0.1680	0.1718	739,260	-0.00(-1.21%)
Mar 04, 2019	0.1700	0.1950	0.1632	0.1739	2,780,095	+0.01(+4.76%)
Mar 01, 2019	0.1800	0.1800	0.1650	0.1660	970,000	-0.01(-4.87%)
Feb 28, 2019	0.1780	0.1799	0.1740	0.1745	668,020	+0.00(+2.65%)
Feb 27, 2019	0.1800	0.1800	0.1700	0.1700	1,156,080	-0.01(-3.41%)
Feb 26, 2019	0.1750	0.1815	0.1722	0.1760	978,234	-0.00(-2.22%)
Feb 25, 2019	0.1800	0.1800	0.1700	0.1800	963,258	-0.01(-2.70%)
Feb 22, 2019	0.1900	0.1900	0.1810	0.1850	917,000	-0.01(-4.19%)
Feb 21, 2019	0.2100	0.2120	0.1810	0.1931	2,093,048	-0.01(-4.92%)
Feb 20, 2019	0.2000	0.2130	0.1985	0.2031	1,354,431	+0.00(+2.21%)
Feb 19, 2019	0.2000	0.2050	0.1903	0.1987	972,450	-0.01(-3.07%)
Feb 15, 2019	0.1990	0.2080	0.1910	0.2050	1,116,800	-0.00(-1.54%)
Feb 14, 2019	0.2190	0.2200	0.2000	0.2082	2,175,909	-0.01(-2.71%)
Feb 13, 2019	0.1850	0.2200	0.1800	0.2140	6,118,573	+0.03(+18.89%)
Feb 12, 2019	0.1900	0.1900	0.1800	0.1800	375,238	+0.00(+0.56%)
Feb 11, 2019	0.1970	0.1970	0.1650	0.1790	795,731	-0.01(-5.79%)
Feb 08, 2019	0.2000	0.2000	0.1900	0.1900	663,700	+0.00(+1.06%)
Feb 07, 2019	0.2000	0.2090	0.1875	0.1880	1,358,315	-0.01(-4.08%)
Feb 06, 2019	0.1960	0.2010	0.1880	0.1960	822,251	+0.00(+0.10%)
Feb 05, 2019	0.1933	0.2080	0.1860	0.1958	1,649,693	+0.01(+4.71%)
Feb 04, 2019	0.1750	0.1900	0.1720	0.1870	972,946	+0.00(+1.08%)
Feb 01, 2019	0.1940	0.2000	0.1800	0.1850	1,077,900	-0.01(-2.63%)
Jan 31, 2019	0.1800	0.2100	0.1700	0.1900	1,940,830	+0.01(+5.56%)
Jan 30, 2019	0.1700	0.1900	0.1700	0.1800	1,067,940	+0.01(+6.01%)
Jan 29, 2019	0.1611	0.1700	0.1600	0.1698	139,881	+0.00(+0.18%)
Jan 28, 2019	0.1700	0.1717	0.1611	0.1695	387,009	-0.00(-0.29%)
Jan 25, 2019	0.1600	0.1700	0.1600	0.1700	347,700	+0.01(+4.81%)
Jan 24, 2019	0.1600	0.1622	0.1510	0.1622	461,711	+0.01(+6.08%)
Jan 23, 2019	0.1586	0.1680	0.1400	0.1529	813,220	-0.01(-4.44%)
Jan 22, 2019	0.1700	0.1700	0.1600	0.1600	710,000	-0.01(-5.88%)
Jan 18, 2019	0.1600	0.1700	0.1600	0.1700	238,000	+0.01(+6.25%)
Jan 17, 2019	0.1612	0.1695	0.1600	0.1600	532,070	-0.01(-3.26%)
Jan 16, 2019	0.1637	0.1699	0.1600	0.1654	320,808	-0.00(-2.65%)
Jan 15, 2019	0.1700	0.1780	0.1615	0.1699	583,388	+0.00(+1.31%)
Jan 14, 2019	0.1701	0.1724	0.1610	0.1677	408,882	-0.00(-2.50%)
Jan 11, 2019	0.1700	0.1790	0.1650	0.1720	513,900	-0.01(-3.91%)
Jan 10, 2019	0.1800	0.1883	0.1617	0.1790	677,829	-0.01(-3.40%)
Jan 09, 2019	0.1920	0.1945	0.1800	0.1853	929,687	-0.00(-1.70%)
Jan 08, 2019	0.1890	0.1999	0.1790	0.1885	1,334,143	+0.00(+1.34%)
Jan 07, 2019	0.1750	0.1899	0.1700	0.1860	1,421,754	+0.02(+9.41%)
Jan 04, 2019	0.1700	0.1800	0.1500	0.1700	1,350,200	+0.00(+0.00%)
Jan 03, 2019	0.1800	0.1800	0.1550	0.1700	1,172,092	-0.00(-1.90%)
Jan 02, 2019	0.1550	0.1881	0.1550	0.1733	1,874,194	+0.00(+1.94%)
Dec 31, 2018	0.1700	0.1700	0.1600	0.1700	733,900	+0.01(+6.25%)
Dec 28, 2018	0.1500	0.1700	0.1500	0.1600	1,458,000	+0.01(+6.38%)
Dec 27, 2018	0.1586	0.1600	0.1500	0.1504	679,824	-0.01(-6.00%)
Dec 26, 2018	0.1400	0.1700	0.1400	0.1600	2,177,973	+0.02(+18.52%)
Dec 24, 2018	0.1260	0.1350	0.1200	0.1350	977,000	+0.01(+3.85%)
Dec 21, 2018	0.1500	0.1500	0.1200	0.1300	2,338,800	-0.02(-12.16%)
Dec 20, 2018	0.1620	0.1620	0.1420	0.1480	2,243,146	-0.02(-12.43%)
Dec 19, 2018	0.1650	0.1700	0.1600	0.1690	746,561	+0.01(+4.32%)
Dec 18, 2018	0.1850	0.1858	0.1550	0.1620	1,596,932	-0.02(-12.48%)
Dec 17, 2018	0.1900	0.2000	0.1850	0.1851	1,113,245	+0.01(+2.83%)
Dec 14, 2018	0.1900	0.2000	0.1800	0.1800	671,100	-0.01(-5.26%)
Dec 13, 2018	0.2000	0.2050	0.1875	0.1900	600,617	-0.01(-3.80%)
Dec 12, 2018	0.1818	0.2140	0.1817	0.1975	2,524,642	+0.02(+8.64%)
Dec 11, 2018	0.1802	0.2100	0.1790	0.1818	1,209,287	+0.00(+1.34%)
Dec 10, 2018	0.1950	0.1950	0.1700	0.1794	1,406,970	-0.01(-5.58%)
Dec 07, 2018	0.2000	0.2100	0.1800	0.1900	1,684,800	-0.00(-0.11%)
Dec 06, 2018	0.2060	0.2100	0.1500	0.1902	3,125,935	-0.02(-11.12%)
Dec 04, 2018	0.2150	0.2190	0.2090	0.2140	819,000	+0.00(+0.00%)
Dec 03, 2018	0.2200	0.2200	0.2000	0.2140	2,550,512	+0.00(+1.90%)
Nov 30, 2018	0.2300	0.2300	0.2100	0.2100	1,476,600	-0.02(-6.91%)
Nov 29, 2018	0.2288	0.2300	0.2200	0.2256	1,165,913	-0.00(-1.23%)
Nov 28, 2018	0.2303	0.2400	0.2250	0.2284	1,476,031	-0.00(-1.64%)
Nov 27, 2018	0.2418	0.2479	0.2300	0.2322	2,542,725	-0.02(-9.30%)
Nov 26, 2018	0.2350	0.2640	0.2300	0.2560	4,137,713	+0.02(+6.67%)
Nov 23, 2018	0.2300	0.2500	0.2300	0.2400	1,241,900	+0.01(+5.73%)
Nov 21, 2018		0.2270	0.2270	0.2270	0	-0.00(-1.13%)
Nov 20, 2018	0.2380	0.2380	0.2200	0.2296	1,872,197	-0.01(-4.33%)
Nov 19, 2018	0.2500	0.2500	0.2300	0.2400	1,436,459	-0.01(-4.00%)
Nov 16, 2018	0.2350	0.2500	0.2350	0.2500	1,504,600	+0.00(+0.00%)
Nov 15, 2018	0.2500	0.2600	0.2400	0.2500	1,960,209	+0.01(+2.08%)
Nov 14, 2018	0.2580	0.2585	0.2330	0.2449	1,615,016	-0.01(-5.08%)
Nov 13, 2018	0.2400	0.2583	0.2280	0.2580	3,128,341	+0.02(+7.50%)
Nov 12, 2018	0.2495	0.2570	0.2380	0.2400	2,763,999	-0.02(-5.88%)
Nov 09, 2018	0.2500	0.2560	0.2400	0.2550	2,900,900	-0.00(-1.09%)
Nov 08, 2018	0.2650	0.2650	0.2450	0.2578	3,354,612	-0.01(-2.72%)
Nov 07, 2018	0.2790	0.2798	0.2500	0.2650	4,891,695	-0.00(-1.56%)
Nov 06, 2018	0.3181	0.3350	0.2400	0.2692	14,979,002	-0.04(-12.46%)
Nov 05, 2018	0.3030	0.3250	0.2770	0.3075	12,516,863	+0.02(+6.03%)
Nov 02, 2018	0.2800	0.3200	0.2700	0.2900	10,939,800	+0.02(+8.49%)
Nov 01, 2018	0.2700	0.2800	0.2521	0.2673	3,949,780	+0.01(+5.65%)
Oct 31, 2018	0.2640	0.2983	0.2410	0.2530	15,223,128	+0.02(+7.84%)
Oct 30, 2018	0.2440	0.2500	0.2200	0.2346	4,286,868	-0.01(-2.25%)
Oct 29, 2018	0.2500	0.2500	0.2300	0.2400	6,756,943	-0.03(-9.43%)
Oct 26, 2018	0.3500	0.3500	0.2420	0.2650	27,346,100	-0.12(-30.45%)
Oct 25, 2018	0.2600	0.3900	0.2550	0.3810	42,348,464	+0.13(+50.06%)
Oct 24, 2018	0.2415	0.2749	0.2400	0.2539	4,436,341	+0.01(+5.13%)
Oct 23, 2018	0.2495	0.2498	0.2300	0.2415	1,335,748	-0.01(-5.66%)
Oct 22, 2018	0.2350	0.2685	0.2350	0.2560	2,830,855	+0.02(+6.22%)
Oct 19, 2018	0.2690	0.2750	0.2350	0.2410	3,185,400	-0.01(-3.60%)
Oct 18, 2018	0.2800	0.2800	0.2300	0.2500	6,427,683	-0.04(-13.79%)
Oct 17, 2018	0.2120	0.3000	0.2120	0.2900	16,098,252	+0.07(+30.10%)
Oct 16, 2018	0.2210	0.2296	0.2050	0.2229	1,080,724	+0.01(+6.14%)
Oct 15, 2018	0.2200	0.2200	0.2000	0.2100	447,128	-0.01(-4.55%)
Oct 12, 2018	0.2100	0.2200	0.2100	0.2200	515,000	+0.00(+0.00%)
Oct 11, 2018	0.2300	0.2400	0.2100	0.2200	745,056	-0.00(-0.77%)
Oct 10, 2018	0.2498	0.2500	0.2018	0.2217	1,076,278	-0.02(-8.58%)
Oct 09, 2018	0.2600	0.2750	0.2400	0.2425	4,487,947	-0.02(-6.73%)
Oct 08, 2018	0.2520	0.2600	0.2400	0.2600	578,659	+0.02(+6.56%)
Oct 05, 2018	0.2550	0.2600	0.2430	0.2440	855,300	-0.02(-6.15%)
Oct 04, 2018	0.2600	0.2600	0.2400	0.2600	881,282	-0.01(-2.26%)
Oct 03, 2018	0.2715	0.2725	0.2400	0.2660	3,137,779	+0.00(+1.88%)
Oct 02, 2018	0.2770	0.2800	0.2500	0.2611	7,112,324	-0.32(-54.98%)
Oct 01, 2018	0.6700	0.7300	0.5500	0.5800	2,116,518	-0.11(-15.94%)
Sep 28, 2018	0.7800	0.8500	0.6900	0.6900	726,600	-0.08(-10.39%)
Sep 27, 2018	0.6400	1.150	0.6200	0.7700	3,092,777	+0.12(+19.01%)
Sep 26, 2018	0.6450	0.6900	0.6450	0.6470	250,066	-0.01(-1.97%)
Sep 25, 2018	0.6798	0.6798	0.6450	0.6600	308,234	-0.02(-2.94%)
Sep 24, 2018	0.6800	0.7000	0.6630	0.6800	155,032	+0.02(+2.26%)
Sep 21, 2018	0.7000	0.7290	0.6400	0.6650	372,100	-0.02(-3.62%)
Sep 20, 2018	0.7000	0.7000	0.6800	0.6900	128,161	+0.02(+2.99%)
Sep 19, 2018	0.7000	0.7100	0.6500	0.6700	229,200	-0.03(-4.29%)
Sep 18, 2018	0.7100	0.7500	0.6810	0.7000	255,209	-0.04(-5.41%)
Sep 17, 2018	0.7800	0.8000	0.7200	0.7400	141,051	-0.01(-1.33%)
Sep 14, 2018	0.7600	0.8050	0.7500	0.7500	82,700	-0.03(-3.85%)
Sep 13, 2018	0.8000	0.8000	0.7500	0.7800	85,374	-0.01(-1.27%)
Sep 12, 2018	0.8100	0.8388	0.6200	0.7900	215,274	-0.02(-2.72%)
Sep 11, 2018	0.8390	0.8390	0.8100	0.8121	56,894	-0.01(-0.96%)
Sep 10, 2018	0.8300	0.8400	0.8200	0.8200	34,206	+0.00(+0.00%)
Sep 07, 2018	0.8200	0.8500	0.8100	0.8200	95,900	+0.01(+1.23%)
Sep 06, 2018	0.8400	0.8787	0.8100	0.8100	86,490	-0.02(-2.28%)
Sep 05, 2018	0.8300	0.8400	0.8100	0.8289	112,787	-0.01(-1.32%)
Sep 04, 2018	0.8400	0.8600	0.8200	0.8400	42,237	-0.00(-0.58%)
Aug 31, 2018		0.8449	0.8449	0.8449	0	-0.00(-0.49%)
Aug 30, 2018	0.8300	0.8557	0.8300	0.8491	102,110	-0.01(-0.68%)
Aug 29, 2018	0.8700	0.8900	0.8300	0.8549	166,229	-0.02(-1.79%)
Aug 28, 2018	0.8670	0.8956	0.8501	0.8705	116,450	+0.00(+0.40%)
Aug 27, 2018	0.9138	0.9298	0.8650	0.8670	345,866	-0.03(-3.67%)
Aug 24, 2018	0.8900	0.9300	0.8700	0.9000	400,700	+0.03(+3.45%)
Aug 23, 2018	0.8400	0.9500	0.8400	0.8700	541,310	+0.05(+6.10%)
Aug 22, 2018	0.8500	0.8500	0.8100	0.8200	148,851	-0.01(-0.91%)
Aug 21, 2018	0.8400	0.8500	0.8100	0.8275	75,168	-0.01(-1.49%)
Aug 20, 2018	0.8100	0.8400	0.8100	0.8400	161,107	-0.01(-1.18%)
Aug 17, 2018	0.7800	0.8700	0.7600	0.8500	512,800	-0.02(-2.30%)
Aug 16, 2018	0.8500	1.100	0.8400	0.8700	5,202,471	+0.02(+2.35%)
Aug 15, 2018	0.8100	0.8700	0.7600	0.8500	497,970	+0.04(+4.93%)
Aug 14, 2018	0.8700	0.8800	0.8040	0.8101	524,493	-0.06(-6.89%)
Aug 13, 2018	0.9500	0.9500	0.8100	0.8700	655,077	-0.09(-9.37%)
Aug 10, 2018	1.000	1.000	0.9500	0.9600	204,300	-0.02(-2.04%)
Aug 09, 2018	1.010	1.020	0.9800	0.9800	169,783	-0.03(-2.97%)
Aug 08, 2018	1.030	1.040	1.000	1.010	101,812	-0.01(-0.98%)
Aug 07, 2018	1.050	1.060	1.010	1.020	155,323	-0.03(-2.86%)
Aug 06, 2018	1.080	1.080	1.040	1.050	317,027	+0.03(+2.94%)
Aug 03, 2018	1.080	1.090	1.010	1.020	432,700	-0.07(-6.42%)
Aug 02, 2018	1.010	1.140	0.9600	1.090	1,222,975	+0.11(+11.22%)
Aug 01, 2018	1.050	1.080	0.9500	0.9800	851,583	-0.08(-7.55%)
Jul 31, 2018	1.030	1.100	1.030	1.060	478,601	+0.03(+2.91%)
Jul 30, 2018	1.220	1.230	1.000	1.030	1,525,652	-0.20(-16.26%)
Jul 27, 2018	1.240	1.250	1.150	1.230	1,218,100	+0.06(+5.13%)
Jul 26, 2018	1.330	1.370	1.130	1.170	3,487,735	-0.97(-45.33%)
Jul 25, 2018	1.900	2.170	1.900	2.140	1,731,688	+0.22(+11.46%)
Jul 24, 2018	1.890	1.941	1.871	1.920	126,843	+0.01(+0.52%)
Jul 23, 2018	1.890	1.920	1.850	1.910	264,564	+0.03(+1.60%)
Jul 20, 2018	1.940	1.940	1.866	1.880	152,542	-0.05(-2.59%)
Jul 19, 2018	1.900	1.950	1.900	1.930	111,088	+0.00(+0.05%)
Jul 18, 2018	1.880	1.950	1.880	1.929	71,383	+0.03(+1.53%)
Jul 17, 2018	1.920	1.926	1.800	1.900	147,923	-0.03(-1.55%)
Jul 16, 2018	1.930	1.930	1.900	1.930	205,647	+0.03(+1.75%)
Jul 13, 2018	1.910	1.930	1.882	1.897	79,523	+0.00(+0.25%)
Jul 12, 2018		1.940	1.880	1.892	217,845	-0.01(-0.42%)
Jul 11, 2018	1.930	1.930	1.887	1.900	221,851	-0.02(-1.04%)
Jul 10, 2018	1.850	1.940	1.830	1.920	418,296	+0.09(+4.92%)
Jul 09, 2018	1.850	1.860	1.800	1.830	147,497	+0.00(+0.00%)
Jul 06, 2018	1.810	1.890	1.780	1.830	229,771	+0.03(+1.67%)
Jul 05, 2018	1.730	1.800	1.724	1.800	138,774	+0.09(+5.26%)
Jul 03, 2018		1.710	1.710	1.710	0	-0.02(-1.16%)
Jul 02, 2018	1.740	1.750	1.680	1.730	70,974	-0.02(-1.14%)
Jun 29, 2018	1.710	1.750	1.710	1.750	26,847	+0.06(+3.32%)
Jun 28, 2018	1.700	1.741	1.682	1.694	40,094	-0.02(-0.95%)
Jun 27, 2018	1.690	1.775	1.680	1.710	75,278	+0.01(+0.59%)
Jun 26, 2018	1.730	1.750	1.690	1.700	79,829	-0.04(-2.30%)
Jun 25, 2018	1.760	1.760	1.690	1.740	87,344	-0.01(-0.57%)
Jun 22, 2018	1.800	1.801	1.730	1.750	150,801	-0.04(-2.23%)
Jun 21, 2018	1.710	1.810	1.690	1.790	307,154	+0.09(+5.15%)
Jun 20, 2018	1.680	1.730	1.663	1.702	35,967	+0.03(+1.94%)
Jun 19, 2018	1.660	1.740	1.660	1.670	57,832	-0.02(-1.18%)
Jun 18, 2018	1.720	1.740	1.670	1.690	42,030	-0.05(-2.87%)
Jun 15, 2018		1.740	1.720	1.740	47,986	+0.02(+1.16%)
Jun 14, 2018	1.720	1.750	1.680	1.720	68,040	-0.00(-0.01%)
Jun 13, 2018	1.650	1.740	1.630	1.720	175,554	+0.06(+3.63%)
Jun 12, 2018	1.610	1.680	1.610	1.660	118,433	+0.03(+1.84%)
Jun 11, 2018	1.700	1.700	1.630	1.630	270,029	-0.05(-2.98%)
Jun 08, 2018	1.680	1.708	1.650	1.680	155,752	-0.02(-1.18%)
Jun 07, 2018	1.740	1.760	1.680	1.700	151,894	-0.04(-2.30%)
Jun 06, 2018	1.730	1.770	1.730	1.740	149,807	-0.01(-0.57%)
Jun 05, 2018	1.790	1.820	1.730	1.750	111,604	-0.04(-2.23%)
Jun 04, 2018	1.790	1.800	1.710	1.790	227,433	+0.00(+0.00%)
Jun 01, 2018	1.750	1.800	1.720	1.790	124,555	+0.05(+2.87%)
May 31, 2018	1.790	1.820	1.670	1.740	201,502	-0.04(-2.25%)
May 30, 2018	1.870	1.880	1.770	1.780	259,177	-0.07(-3.78%)
May 29, 2018	1.700	1.890	1.700	1.850	374,012	+0.13(+7.56%)
May 25, 2018		1.720	1.720	1.720	0	-0.19(-9.95%)
May 24, 2018	1.940	1.940	1.850	1.910	287,517	-0.03(-1.55%)
May 23, 2018	1.950	1.990	1.820	1.940	382,201	-0.06(-3.00%)
May 22, 2018	2.000	2.000	1.920	2.000	371,182	+0.03(+1.69%)
May 21, 2018	1.970	2.040	1.941	1.967	318,008	+0.01(+0.35%)
May 18, 2018	1.950	1.980	1.910	1.960	197,197	+0.01(+0.51%)
May 17, 2018	1.920	1.980	1.870	1.950	398,466	+0.03(+1.56%)
May 16, 2018	2.010	2.010	1.860	1.920	481,614	-0.07(-3.52%)
May 15, 2018	1.950	2.090	1.910	1.990	884,085	-0.05(-2.45%)
May 14, 2018	1.890	2.120	1.670	2.040	2,502,484	+0.17(+9.09%)
May 11, 2018	2.182	2.230	1.820	1.870	7,529,528	+0.35(+23.03%)
May 10, 2018	1.500	1.580	1.400	1.520	1,119,949	+0.07(+4.83%)
May 09, 2018	1.460	1.519	1.401	1.450	279,897	-0.01(-0.68%)
May 08, 2018	1.700	1.707	1.420	1.460	1,037,766	-0.21(-12.57%)
May 07, 2018	1.600	1.740	1.580	1.670	697,057	+0.12(+7.85%)
May 04, 2018	1.450	1.620	1.450	1.548	644,112	+0.11(+7.53%)
May 03, 2018	1.400	1.520	1.400	1.440	467,674	+0.01(+0.70%)
May 02, 2018	1.370	1.470	1.370	1.430	367,238	+0.06(+4.38%)

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.

Financial News

Mosys Inc (NQ: MOSY )

Historical Prices

Popular Pages