Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	0.4900	0.5011	0.4700	0.4795	212,600	-0.01(-1.90%)
Jan 30, 2020	0.4800	0.4958	0.4715	0.4888	223,085	+0.01(+1.83%)
Jan 29, 2020	0.4920	0.5016	0.4800	0.4800	105,430	-0.02(-3.58%)
Jan 28, 2020	0.4955	0.5000	0.4700	0.4978	148,215	+0.02(+4.80%)
Jan 27, 2020	0.4900	0.5000	0.4501	0.4750	224,815	-0.03(-5.30%)
Jan 24, 2020	0.5230	0.5340	0.5000	0.5016	171,700	-0.03(-5.47%)
Jan 23, 2020	0.5116	0.5377	0.5116	0.5306	166,229	+0.00(+0.68%)
Jan 22, 2020	0.5251	0.5413	0.5054	0.5270	224,018	+0.00(+0.36%)
Jan 21, 2020	0.5430	0.5635	0.5200	0.5251	393,278	+0.01(+1.04%)
Jan 17, 2020	0.4875	0.5250	0.4830	0.5197	318,000	+0.03(+5.95%)
Jan 16, 2020	0.4995	0.5243	0.4900	0.4905	641,312	+0.00(+0.33%)
Jan 15, 2020	0.4600	0.5010	0.4600	0.4889	330,017	+0.03(+6.47%)
Jan 14, 2020	0.4604	0.4786	0.4370	0.4592	188,760	-0.00(-0.80%)
Jan 13, 2020	0.4590	0.4636	0.4240	0.4629	431,104	+0.01(+2.75%)
Jan 10, 2020	0.4750	0.4795	0.4500	0.4505	114,900	-0.03(-5.56%)
Jan 09, 2020	0.4345	0.4770	0.4290	0.4770	189,156	+0.03(+7.19%)
Jan 08, 2020	0.4391	0.4450	0.4300	0.4450	222,033	+0.01(+1.14%)
Jan 07, 2020	0.4507	0.4645	0.4321	0.4400	179,173	-0.00(-0.90%)
Jan 06, 2020	0.4600	0.4770	0.4425	0.4440	259,984	-0.02(-4.33%)
Jan 03, 2020	0.4770	0.4865	0.4550	0.4641	99,700	-0.01(-2.25%)
Jan 02, 2020	0.4925	0.5080	0.4650	0.4748	165,369	+0.01(+2.77%)
Dec 31, 2019	0.4240	0.4894	0.4240	0.4620	473,900	+0.04(+8.63%)
Dec 30, 2019	0.4070	0.4400	0.4070	0.4253	626,189	-0.01(-3.36%)
Dec 27, 2019	0.4440	0.4730	0.4401	0.4401	382,800	-0.01(-1.59%)
Dec 26, 2019	0.4380	0.4715	0.4000	0.4472	936,181	-0.02(-3.93%)
Dec 24, 2019	0.4630	0.4655	0.4340	0.4655	236,900	+0.02(+5.08%)
Dec 23, 2019	0.4300	0.4689	0.4206	0.4430	284,721	+0.01(+1.65%)
Dec 20, 2019	0.4548	0.4548	0.4219	0.4358	392,800	-0.00(-0.50%)
Dec 19, 2019	0.4295	0.4550	0.4151	0.4380	417,873	+0.00(+0.25%)
Dec 18, 2019	0.4745	0.4800	0.4218	0.4369	970,837	-0.04(-8.02%)
Dec 17, 2019	0.4720	0.4940	0.4645	0.4750	226,873	-0.01(-2.46%)
Dec 16, 2019	0.4870	0.5062	0.4831	0.4870	170,029	-0.01(-2.58%)
Dec 13, 2019	0.4770	0.5100	0.4748	0.4999	705,000	+0.02(+5.00%)
Dec 12, 2019	0.4725	0.4930	0.4649	0.4761	228,856	+0.00(+0.23%)
Dec 11, 2019	0.4715	0.4968	0.4705	0.4750	250,305	-0.01(-2.46%)
Dec 10, 2019	0.4937	0.5039	0.4804	0.4870	201,561	-0.00(-0.61%)
Dec 09, 2019	0.4750	0.5021	0.4750	0.4900	260,919	+0.00(+0.70%)
Dec 06, 2019	0.4901	0.5092	0.4800	0.4866	154,500	-0.00(-0.71%)
Dec 05, 2019	0.4790	0.5060	0.4790	0.4901	384,321	-0.01(-1.98%)
Dec 04, 2019	0.4951	0.5022	0.4807	0.5000	350,036	+0.00(+0.00%)
Dec 03, 2019	0.5100	0.5125	0.4725	0.5000	257,825	-0.01(-1.69%)
Dec 02, 2019	0.5043	0.5200	0.4950	0.5086	259,628	+0.00(+0.81%)
Nov 29, 2019	0.4950	0.5089	0.4913	0.5045	83,200	+0.02(+4.39%)
Nov 27, 2019	0.4840	0.5029	0.4766	0.4833	205,300	-0.00(-0.35%)
Nov 26, 2019	0.5286	0.5286	0.4850	0.4850	263,615	-0.03(-4.90%)
Nov 25, 2019	0.5100	0.5300	0.5100	0.5100	256,634	-0.02(-4.49%)
Nov 22, 2019	0.5195	0.5510	0.5148	0.5340	213,800	-0.01(-2.02%)
Nov 21, 2019	0.5740	0.6000	0.5420	0.5450	437,828	+0.00(+0.17%)
Nov 20, 2019	0.5155	0.5520	0.5110	0.5441	242,308	+0.04(+8.62%)
Nov 19, 2019	0.4892	0.5200	0.4868	0.5009	297,000	+0.01(+2.83%)
Nov 18, 2019	0.5455	0.5455	0.4560	0.4871	745,239	-0.06(-10.67%)
Nov 15, 2019	0.5325	0.5647	0.5150	0.5453	330,000	+0.01(+2.79%)
Nov 14, 2019	0.5314	0.5704	0.5243	0.5305	379,534	-0.01(-1.94%)
Nov 13, 2019	0.6300	0.6300	0.5378	0.5410	537,953	-0.08(-12.70%)
Nov 12, 2019	0.7919	0.7919	0.6111	0.6197	1,044,631	-0.07(-10.19%)
Nov 11, 2019	0.6250	0.6970	0.6100	0.6900	918,035	+0.07(+12.20%)
Nov 08, 2019	0.5250	0.6249	0.5200	0.6150	515,000	+0.07(+13.49%)
Nov 07, 2019	0.5710	0.5710	0.5300	0.5419	202,120	+0.00(+0.35%)
Nov 06, 2019	0.5300	0.5773	0.5300	0.5400	203,570	+0.00(+0.00%)
Nov 05, 2019	0.5455	0.5585	0.5326	0.5400	159,855	-0.01(-1.32%)
Nov 04, 2019	0.5700	0.6000	0.5400	0.5472	225,791	-0.03(-4.54%)
Nov 01, 2019	0.5500	0.5850	0.5400	0.5732	222,900	+0.02(+3.47%)
Oct 31, 2019	0.5588	0.5600	0.5279	0.5540	165,997	+0.01(+2.59%)
Oct 30, 2019	0.5341	0.5600	0.5282	0.5400	467,592	+0.00(+0.00%)
Oct 29, 2019	0.5700	0.5750	0.5300	0.5400	332,683	-0.03(-5.26%)
Oct 28, 2019	0.5715	0.5986	0.5700	0.5700	254,232	-0.02(-3.89%)
Oct 25, 2019	0.5950	0.6230	0.5700	0.5931	353,500	-0.00(-0.45%)
Oct 24, 2019	0.5885	0.6140	0.5800	0.5958	247,962	-0.00(-0.20%)
Oct 23, 2019	0.6000	0.6110	0.5870	0.5970	447,261	-0.00(-0.50%)
Oct 22, 2019	0.5970	0.6260	0.5920	0.6000	202,666	-0.02(-2.91%)
Oct 21, 2019	0.6203	0.6487	0.5950	0.6180	193,592	-0.03(-4.17%)
Oct 18, 2019	0.6595	0.6810	0.6242	0.6449	126,200	-0.02(-2.29%)
Oct 17, 2019	0.6192	0.6786	0.6150	0.6600	405,964	+0.05(+7.93%)
Oct 16, 2019	0.5960	0.6214	0.5915	0.6115	186,175	+0.00(+0.68%)
Oct 15, 2019	0.5970	0.6310	0.5800	0.6074	204,093	+0.02(+3.83%)
Oct 14, 2019	0.5900	0.6294	0.5715	0.5850	284,368	-0.01(-0.85%)
Oct 11, 2019	0.6075	0.6280	0.5879	0.5900	511,900	-0.02(-2.88%)
Oct 10, 2019	0.6050	0.6271	0.6000	0.6075	318,254	-0.01(-1.57%)
Oct 09, 2019	0.6200	0.6560	0.6149	0.6172	230,309	-0.02(-2.91%)
Oct 08, 2019	0.6309	0.6541	0.6084	0.6357	310,803	-0.01(-2.20%)
Oct 07, 2019	0.6684	0.6684	0.6480	0.6500	506,637	-0.00(-0.40%)
Oct 04, 2019	0.6801	0.6898	0.6500	0.6526	256,400	-0.03(-4.38%)
Oct 03, 2019	0.6710	0.7077	0.6560	0.6825	206,027	-0.00(-0.61%)
Oct 02, 2019	0.6700	0.6907	0.6500	0.6867	416,290	+0.01(+1.24%)
Oct 01, 2019	0.6950	0.7200	0.6757	0.6783	341,328	-0.04(-5.40%)
Sep 30, 2019	0.7680	0.7680	0.7150	0.7170	265,142	-0.02(-2.98%)
Sep 27, 2019	0.6995	0.7400	0.6950	0.7390	229,600	+0.04(+5.15%)
Sep 26, 2019	0.7050	0.7175	0.6910	0.7028	270,874	+0.00(+0.40%)
Sep 25, 2019	0.7200	0.7200	0.6819	0.7000	316,269	-0.01(-0.71%)
Sep 24, 2019	0.6800	0.7326	0.6800	0.7050	535,259	+0.03(+5.15%)
Sep 23, 2019	0.6980	0.7013	0.6500	0.6705	743,906	-0.03(-4.21%)
Sep 20, 2019	0.7000	0.7166	0.6824	0.7000	377,100	-0.01(-1.77%)
Sep 19, 2019	0.7334	0.7360	0.7000	0.7126	113,432	-0.01(-0.78%)
Sep 18, 2019	0.6900	0.7249	0.6861	0.7182	187,353	+0.01(+2.00%)
Sep 17, 2019	0.7205	0.7300	0.6839	0.7041	546,569	-0.03(-3.57%)
Sep 16, 2019	0.7297	0.7600	0.7137	0.7302	411,679	-0.02(-2.26%)
Sep 13, 2019	0.7274	0.7650	0.7120	0.7471	189,200	-0.00(-0.32%)
Sep 12, 2019	0.7500	0.7676	0.7400	0.7495	254,925	-0.01(-1.38%)
Sep 11, 2019	0.7645	0.7900	0.7600	0.7600	327,299	-0.02(-2.56%)
Sep 10, 2019	0.7880	0.7890	0.7700	0.7800	174,088	-0.01(-1.02%)
Sep 09, 2019	0.7835	0.8071	0.7692	0.7880	170,124	-0.00(-0.39%)
Sep 06, 2019	0.7900	0.8020	0.7691	0.7911	234,300	+0.00(+0.03%)
Sep 05, 2019	0.8090	0.8090	0.7579	0.7909	380,062	+0.01(+1.40%)
Sep 04, 2019	0.8011	0.8250	0.7694	0.7800	300,644	+0.00(+0.00%)
Sep 03, 2019	0.7671	0.7860	0.7320	0.7800	180,306	+0.02(+3.17%)
Aug 30, 2019	0.7592	0.7820	0.7412	0.7560	228,700	-0.00(-0.16%)
Aug 29, 2019	0.7950	0.7950	0.7400	0.7572	194,655	-0.00(-0.37%)
Aug 28, 2019	0.7465	0.7658	0.7350	0.7600	216,837	+0.01(+1.12%)
Aug 27, 2019	0.7900	0.7906	0.7431	0.7516	295,161	-0.04(-4.86%)
Aug 26, 2019	0.7686	0.7900	0.7420	0.7900	351,634	+0.02(+2.05%)
Aug 23, 2019	0.7701	0.8020	0.7594	0.7741	513,000	-0.03(-3.54%)
Aug 22, 2019	0.8300	0.8375	0.7645	0.8025	518,461	-0.02(-2.40%)
Aug 21, 2019	0.8000	0.8400	0.8000	0.8222	230,501	-0.01(-0.82%)
Aug 20, 2019	0.8500	0.8540	0.8130	0.8290	200,416	-0.01(-1.60%)
Aug 19, 2019	0.8675	0.8800	0.8341	0.8425	295,269	-0.01(-1.74%)
Aug 16, 2019	0.8200	0.8595	0.8189	0.8574	279,200	+0.03(+3.18%)
Aug 15, 2019	0.8740	0.8860	0.8268	0.8310	415,760	-0.03(-4.02%)
Aug 14, 2019	0.9200	0.9260	0.8560	0.8658	579,829	-0.05(-5.89%)
Aug 13, 2019	0.8890	0.9200	0.8585	0.9200	375,297	+0.05(+5.38%)
Aug 12, 2019	0.9142	0.9310	0.8562	0.8730	450,199	-0.03(-2.95%)
Aug 09, 2019	0.9240	0.9240	0.8800	0.8995	375,500	-0.01(-0.88%)
Aug 08, 2019	0.8440	0.9235	0.8380	0.9075	359,913	+0.06(+7.14%)
Aug 07, 2019	0.8500	0.8630	0.8180	0.8470	185,338	+0.01(+0.62%)
Aug 06, 2019	0.8866	0.9080	0.8276	0.8418	461,930	-0.07(-7.49%)
Aug 05, 2019	0.9400	0.9700	0.8801	0.9100	413,162	-0.03(-3.19%)
Aug 02, 2019	0.8230	0.9434	0.8093	0.9400	526,200	+0.13(+15.76%)
Aug 01, 2019	0.8061	0.8360	0.7950	0.8120	423,207	+0.02(+2.14%)
Jul 31, 2019	0.8195	0.8290	0.7716	0.7950	409,930	-0.02(-2.05%)
Jul 30, 2019	0.8198	0.8420	0.7962	0.8116	251,436	-0.02(-2.63%)
Jul 29, 2019	0.8740	0.8740	0.8181	0.8335	273,217	-0.01(-0.77%)
Jul 26, 2019	0.8477	0.8700	0.8300	0.8400	318,600	-0.01(-1.52%)
Jul 25, 2019	0.8535	0.8760	0.8410	0.8530	366,126	-0.01(-0.70%)
Jul 24, 2019	0.8486	0.8750	0.8400	0.8590	279,910	+0.01(+1.06%)
Jul 23, 2019	0.8600	0.8822	0.8424	0.8500	382,880	-0.03(-3.12%)
Jul 22, 2019	0.9090	0.9180	0.8700	0.8774	438,267	-0.02(-2.28%)
Jul 19, 2019	0.8680	0.9100	0.8680	0.8979	143,900	+0.01(+0.89%)
Jul 18, 2019	0.9200	0.9405	0.8665	0.8900	356,451	-0.03(-2.85%)
Jul 17, 2019	0.8918	0.9283	0.8918	0.9161	219,290	-0.00(-0.32%)
Jul 16, 2019	0.9500	0.9520	0.9045	0.9190	197,962	-0.01(-0.63%)
Jul 15, 2019	0.9350	0.9639	0.9067	0.9248	499,106	+0.03(+3.46%)
Jul 12, 2019	0.9440	0.9457	0.8845	0.8939	559,100	-0.02(-1.75%)
Jul 11, 2019	0.9400	0.9740	0.9000	0.9098	587,715	+0.01(+1.09%)
Jul 10, 2019	0.8600	0.9000	0.8490	0.9000	362,624	+0.04(+4.65%)
Jul 09, 2019	0.8945	0.8990	0.8475	0.8600	514,846	-0.04(-4.34%)
Jul 08, 2019	0.9700	0.9820	0.8730	0.8990	618,355	-0.05(-5.44%)
Jul 05, 2019	0.9380	0.9950	0.9334	0.9507	406,600	-0.05(-5.43%)
Jul 03, 2019	1.070	1.080	1.000	1.005	425,600	-0.04(-4.17%)
Jul 02, 2019	1.060	1.080	1.017	1.049	389,619	-0.02(-1.96%)
Jul 01, 2019	1.030	1.090	1.030	1.070	761,452	+0.06(+5.45%)
Jun 28, 2019	1.070	1.090	1.000	1.015	972,100	-0.05(-4.27%)
Jun 27, 2019	1.020	1.100	0.9500	1.060	1,499,160	+0.14(+14.59%)
Jun 26, 2019	0.7150	0.9360	0.7100	0.9250	1,387,646	+0.19(+25.51%)
Jun 25, 2019	0.7587	0.8009	0.7370	0.7370	897,217	-0.08(-9.44%)
Jun 24, 2019	0.8260	0.8700	0.8100	0.8138	519,660	-0.05(-5.37%)
Jun 21, 2019	0.8860	0.8950	0.8500	0.8600	609,700	-0.04(-4.87%)
Jun 20, 2019	0.9200	0.9500	0.8907	0.9040	516,336	-0.03(-3.26%)
Jun 19, 2019	0.9120	0.9560	0.9120	0.9345	347,353	-0.01(-1.22%)
Jun 18, 2019	0.9500	0.9640	0.9385	0.9460	334,347	-0.00(-0.42%)
Jun 17, 2019	0.9900	1.000	0.9361	0.9500	359,351	-0.02(-1.73%)
Jun 14, 2019	0.9725	0.9888	0.9400	0.9667	340,600	-0.00(-0.34%)
Jun 13, 2019	0.9900	1.024	0.9579	0.9700	467,792	-0.03(-2.61%)
Jun 12, 2019	1.000	1.030	0.9730	0.9960	253,484	-0.01(-1.16%)
Jun 11, 2019	1.030	1.050	0.9900	1.008	313,297	-0.02(-2.07%)
Jun 10, 2019	1.065	1.090	1.010	1.029	635,611	+0.04(+4.09%)
Jun 07, 2019	0.9820	1.020	0.9800	0.9886	554,600	-0.00(-0.09%)
Jun 06, 2019	1.013	1.060	0.9700	0.9895	728,804	-0.07(-6.65%)
Jun 05, 2019	1.060	1.139	1.060	1.060	210,454	-0.02(-1.85%)
Jun 04, 2019	1.040	1.080	1.010	1.080	292,546	+0.05(+4.35%)
Jun 03, 2019	1.130	1.130	1.020	1.035	401,842	-0.04(-3.27%)
May 31, 2019	1.100	1.120	1.050	1.070	640,800	-0.03(-2.73%)
May 30, 2019	1.145	1.150	1.090	1.100	187,864	-0.02(-1.82%)
May 29, 2019	1.180	1.180	1.070	1.120	286,994	-0.01(-0.85%)
May 28, 2019	1.140	1.180	1.117	1.130	317,555	-0.05(-4.24%)
May 24, 2019	1.200	1.200	1.120	1.180	303,100	+0.03(+2.61%)
May 23, 2019	1.220	1.250	1.130	1.150	410,461	-0.07(-5.75%)
May 22, 2019	1.250	1.280	1.209	1.220	448,968	-0.01(-0.80%)
May 21, 2019	1.250	1.250	1.200	1.230	757,706	-0.01(-0.81%)
May 20, 2019	1.215	1.250	1.200	1.240	271,360	+0.03(+2.48%)
May 17, 2019	1.150	1.230	1.150	1.210	343,700	+0.04(+3.42%)
May 16, 2019	1.218	1.220	1.170	1.170	320,287	-0.04(-3.62%)
May 15, 2019	1.198	1.260	1.150	1.214	596,529	-0.00(-0.06%)
May 14, 2019	1.240	1.300	1.210	1.215	429,963	-0.03(-2.32%)
May 13, 2019	1.320	1.330	1.230	1.244	658,258	-0.07(-4.99%)
May 10, 2019	1.280	1.323	1.220	1.309	1,771,400	+0.04(+3.32%)
May 09, 2019	1.300	1.330	1.230	1.267	833,209	+0.03(+2.18%)
May 08, 2019	1.350	1.375	1.195	1.240	870,582	-0.04(-2.96%)
May 07, 2019	1.250	1.311	1.220	1.278	1,155,819	+0.06(+4.90%)
May 06, 2019	1.040	1.220	0.9900	1.218	1,317,603	+0.19(+18.97%)
May 03, 2019	1.035	1.060	0.9935	1.024	397,300	-0.02(-1.56%)
May 02, 2019	1.055	1.100	0.9979	1.040	806,776	-0.03(-2.80%)
May 01, 2019	1.130	1.153	1.066	1.070	640,558	-0.06(-5.31%)
Apr 30, 2019	1.180	1.200	1.096	1.130	690,610	-0.04(-3.29%)
Apr 29, 2019	1.170	1.250	1.124	1.169	790,679	-0.02(-1.81%)
Apr 26, 2019	1.200	1.210	1.162	1.190	308,600	+0.00(+0.06%)
Apr 25, 2019	1.230	1.247	1.159	1.189	669,036	-0.03(-2.52%)
Apr 24, 2019	1.280	1.280	1.197	1.220	544,592	-0.03(-2.67%)
Apr 23, 2019	1.350	1.360	1.247	1.254	682,032	-0.07(-5.04%)
Apr 22, 2019	1.330	1.390	1.310	1.320	770,973	-0.02(-1.46%)
Apr 18, 2019	1.260	1.350	1.250	1.339	880,600	+0.11(+8.90%)
Apr 17, 2019	1.192	1.233	1.150	1.230	481,793	+0.09(+7.89%)
Apr 16, 2019	1.170	1.250	1.135	1.140	711,952	-0.02(-1.72%)
Apr 15, 2019	1.251	1.275	1.130	1.160	840,633	-0.09(-7.10%)
Apr 12, 2019	1.270	1.306	1.248	1.249	343,800	-0.01(-0.90%)
Apr 11, 2019	1.295	1.330	1.237	1.260	570,836	-0.03(-2.33%)
Apr 10, 2019	1.280	1.338	1.250	1.290	386,521	-0.05(-3.73%)
Apr 09, 2019	1.330	1.360	1.235	1.340	787,224	+0.01(+0.49%)
Apr 08, 2019	1.405	1.440	1.320	1.333	769,690	-0.08(-5.77%)
Apr 05, 2019	1.423	1.460	1.390	1.415	311,400	-0.01(-0.83%)
Apr 04, 2019	1.418	1.450	1.403	1.427	292,774	+0.02(+1.55%)
Apr 03, 2019	1.414	1.450	1.398	1.405	504,379	-0.01(-1.06%)
Apr 02, 2019	1.400	1.423	1.387	1.420	384,570	+0.01(+0.48%)
Apr 01, 2019	1.490	1.490	1.350	1.413	667,984	-0.01(-0.48%)
Mar 29, 2019	1.464	1.470	1.400	1.420	428,500	-0.03(-2.07%)
Mar 28, 2019	1.500	1.500	1.410	1.450	369,946	-0.05(-3.55%)
Mar 27, 2019	1.517	1.570	1.430	1.503	552,836	+0.01(+0.35%)
Mar 26, 2019	1.448	1.550	1.300	1.498	957,541	+0.05(+3.72%)
Mar 25, 2019	1.560	1.575	1.409	1.444	1,196,049	-0.12(-7.40%)
Mar 22, 2019	1.640	1.650	1.548	1.560	828,600	-0.08(-4.90%)
Mar 21, 2019	1.710	1.790	1.613	1.640	707,223	-0.06(-3.53%)
Mar 20, 2019	1.824	1.880	1.655	1.700	788,697	-0.10(-5.56%)
Mar 19, 2019	1.731	1.832	1.680	1.800	986,105	+0.09(+5.26%)
Mar 18, 2019	1.727	1.780	1.674	1.710	665,613	+0.01(+0.78%)
Mar 15, 2019	1.760	1.760	1.667	1.697	515,800	-0.01(-0.78%)
Mar 14, 2019	1.646	1.730	1.620	1.710	533,136	+0.05(+3.01%)
Mar 13, 2019	1.690	1.720	1.616	1.660	521,168	-0.03(-1.78%)
Mar 12, 2019	1.790	1.790	1.670	1.690	282,001	-0.01(-0.59%)
Mar 11, 2019	1.770	1.770	1.680	1.700	297,742	-0.01(-0.58%)
Mar 08, 2019	1.750	1.750	1.650	1.710	292,000	-0.02(-1.07%)
Mar 07, 2019	1.755	1.810	1.680	1.728	470,490	-0.00(-0.09%)
Mar 06, 2019	1.835	1.880	1.705	1.730	328,050	-0.11(-5.94%)
Mar 05, 2019	1.721	1.840	1.680	1.839	437,920	+0.10(+5.90%)
Mar 04, 2019	1.808	1.860	1.690	1.737	696,211	-0.06(-3.15%)
Mar 01, 2019	1.880	1.930	1.750	1.793	521,800	-0.10(-5.05%)
Feb 28, 2019	1.908	1.960	1.870	1.889	264,803	-0.02(-0.87%)
Feb 27, 2019	1.960	1.980	1.820	1.905	518,788	-0.07(-3.72%)
Feb 26, 2019	2.000	2.020	1.950	1.979	446,030	-0.02(-0.86%)
Feb 25, 2019	1.957	2.020	1.939	1.996	837,123	+0.07(+3.65%)
Feb 22, 2019	1.967	2.000	1.871	1.926	561,700	+0.02(+0.82%)
Feb 21, 2019	1.810	1.920	1.735	1.910	357,255	+0.12(+6.70%)
Feb 20, 2019	1.825	1.825	1.757	1.790	299,325	-0.01(-0.56%)
Feb 19, 2019	1.796	1.830	1.750	1.800	326,597	+0.01(+0.80%)
Feb 15, 2019	1.788	1.830	1.730	1.786	575,200	+0.07(+3.83%)
Feb 14, 2019	1.813	1.860	1.717	1.720	413,278	-0.10(-5.24%)
Feb 13, 2019	1.740	1.850	1.740	1.815	480,223	+0.12(+6.78%)
Feb 12, 2019	1.611	1.772	1.550	1.700	638,372	+0.09(+5.59%)
Feb 11, 2019	1.820	1.820	1.596	1.610	678,390	-0.13(-7.47%)
Feb 08, 2019	1.860	1.930	1.670	1.740	930,500	-0.15(-7.85%)
Feb 07, 2019	1.881	1.950	1.767	1.888	686,636	-0.08(-3.94%)
Feb 06, 2019	2.060	2.130	1.853	1.966	1,056,989	-0.13(-6.30%)
Feb 05, 2019	2.070	2.230	1.993	2.098	1,709,400	+0.10(+4.90%)
Feb 04, 2019	2.000	2.050	1.908	2.000	1,444,046	+0.09(+4.79%)

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

Aleafia Health Inc (OP: )

Historical Prices

Popular Pages