Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2020 | 0.5670 | 0.5670 | 0.5670 | 0 | -0.07(-10.71%) | |
| May 21, 2020 | 0.6350 | 0.6350 | 0.6350 | 0 | +0.07(+11.40%) | |
| May 20, 2020 | 0.5600 | 0.5710 | 0.5600 | 0.5700 | 18,500 | +0.06(+10.89%) |
| May 13, 2020 | 0.5140 | 0.5140 | 0.5140 | 0 | -0.02(-4.10%) | |
| May 08, 2020 | 0.5360 | 0.5360 | 0.5360 | 0 | +0.05(+9.66%) | |
| May 07, 2020 | 0.4888 | 0.4888 | 0.4888 | 0.4888 | 102 | -0.01(-2.24%) |
| May 05, 2020 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.00(-0.30%) | |
| May 04, 2020 | 0.4600 | 0.5015 | 0.4600 | 0.5015 | 6,840 | -0.03(-5.38%) |
| May 01, 2020 | 0.4950 | 0.5300 | 0.4950 | 0.5300 | 200 | -0.00(-0.38%) |
| Apr 30, 2020 | 0.5200 | 0.5320 | 0.5200 | 0.5320 | 21,627 | -0.01(-1.48%) |
| Apr 28, 2020 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.02(+4.07%) | |
| Apr 27, 2020 | 0.4895 | 0.5190 | 0.4895 | 0.5189 | 37,500 | +0.01(+2.45%) |
| Apr 24, 2020 | 0.5020 | 0.5066 | 0.5020 | 0.5065 | 6,300 | +0.03(+5.41%) |
| Apr 23, 2020 | 0.4805 | 0.4805 | 0.4805 | 0.4805 | 100 | -0.07(-12.30%) |
| Apr 17, 2020 | 0.5479 | 0.5479 | 0.5479 | 0 | +0.02(+4.36%) | |
| Apr 13, 2020 | 0.5250 | 0.5250 | 0.5250 | 0 | -0.08(-13.22%) | |
| Apr 09, 2020 | 0.5455 | 0.6050 | 0.5455 | 0.6050 | 200 | +0.07(+12.24%) |
| Apr 08, 2020 | 0.5350 | 0.5710 | 0.5200 | 0.5390 | 24,200 | -0.03(-6.02%) |
| Apr 07, 2020 | 0.5600 | 0.5870 | 0.5490 | 0.5735 | 29,699 | -0.02(-2.96%) |
| Apr 06, 2020 | 0.5980 | 0.5980 | 0.5600 | 0.5910 | 3,739 | +0.01(+1.03%) |
| Mar 31, 2020 | 0.5850 | 0.5850 | 0.5850 | 0 | -0.08(-11.36%) | |
| Mar 30, 2020 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 1,000 | +0.00(+0.53%) |
| Mar 25, 2020 | 0.6565 | 0.6565 | 0.6565 | 0 | +0.05(+8.51%) | |
| Mar 23, 2020 | 0.6050 | 0.6050 | 0.6050 | 0 | -0.08(-11.16%) | |
| Mar 20, 2020 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 1,800 | -0.17(-19.88%) |
| Mar 13, 2020 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.01(+1.67%) | |
| Mar 11, 2020 | 0.8360 | 0.8360 | 0.8360 | 0 | -0.08(-8.31%) | |
| Mar 09, 2020 | 0.9118 | 0.9118 | 0.9118 | 0 | -0.06(-6.00%) | |
| Mar 02, 2020 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.00(+0.00%) | |
| Feb 27, 2020 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.00(+0.00%) | |
| Feb 25, 2020 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.09(+10.60%) | |
| Feb 19, 2020 | 0.8770 | 0.8770 | 0.8770 | 0 | -0.16(-15.51%) | |
| Feb 14, 2020 | 1.038 | 1.038 | 1.038 | 0 | +0.01(+0.78%) | |
| Feb 13, 2020 | 1.030 | 1.030 | 1.030 | 1.030 | 1,000 | +0.01(+0.98%) |
| Feb 12, 2020 | 1.040 | 1.040 | 1.020 | 1.020 | 1,520 | -0.03(-2.86%) |
| Feb 11, 2020 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 | -0.07(-6.04%) |
| Feb 10, 2020 | 1.117 | 1.117 | 1.117 | 1.117 | 2,000 | +0.02(+1.59%) |
| Feb 03, 2020 | 1.100 | 1.100 | 1.100 | 0 | +0.01(+0.46%) | |
| Jan 24, 2020 | 1.095 | 1.095 | 1.095 | 0 | -0.01(-0.45%) | |
| Jan 22, 2020 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
| Jan 14, 2020 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
| Jan 13, 2020 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 | -0.01(-0.90%) |
| Jan 08, 2020 | 1.110 | 1.110 | 1.110 | 0 | +0.01(+0.91%) | |
| Jan 07, 2020 | 1.100 | 1.100 | 1.100 | 1.100 | 100 | +0.04(+4.11%) |
| Dec 27, 2019 | 1.057 | 1.057 | 1.057 | 0 | +0.01(+1.21%) | |
| Dec 20, 2019 | 1.044 | 1.044 | 1.044 | 0 | +0.00(+0.00%) | |
| Dec 17, 2019 | 1.044 | 1.044 | 1.044 | 0 | -0.05(-4.22%) | |
| Dec 16, 2019 | 1.100 | 1.100 | 1.090 | 1.090 | 14,000 | -0.03(-2.68%) |
| Dec 12, 2019 | 1.120 | 1.120 | 1.120 | 0 | -0.04(-3.86%) | |
| Dec 10, 2019 | 1.165 | 1.165 | 1.165 | 0 | -0.08(-6.80%) | |
| Dec 03, 2019 | 1.250 | 1.250 | 1.250 | 0 | -0.01(-1.11%) | |
| Nov 29, 2019 | 1.264 | 1.264 | 1.264 | 0 | +0.05(+4.46%) | |
| Nov 22, 2019 | 1.210 | 1.210 | 1.210 | 0 | -0.17(-12.32%) | |
| Nov 18, 2019 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) | |
| Nov 15, 2019 | 1.290 | 1.380 | 1.290 | 1.380 | 200 | +0.16(+13.11%) |
| Nov 14, 2019 | 1.220 | 1.220 | 1.220 | 1.220 | 8,293 | -0.03(-2.40%) |
| Nov 12, 2019 | 1.250 | 1.250 | 1.250 | 0 | +0.03(+2.46%) | |
| Nov 08, 2019 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
| Nov 05, 2019 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
| Nov 01, 2019 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
| Oct 30, 2019 | 1.220 | 1.220 | 1.220 | 0 | -0.04(-3.17%) | |
| Oct 29, 2019 | 1.220 | 1.260 | 1.220 | 1.260 | 5,250 | +0.02(+1.61%) |
| Oct 25, 2019 | 1.240 | 1.240 | 1.240 | 0 | +0.11(+9.73%) | |
| Oct 17, 2019 | 1.130 | 1.130 | 1.130 | 0 | +0.00(+0.00%) | |
| Oct 15, 2019 | 1.130 | 1.130 | 1.130 | 0 | -0.05(-4.24%) | |
| Oct 14, 2019 | 1.180 | 1.200 | 1.180 | 1.180 | 5,200 | -0.05(-4.07%) |
| Oct 11, 2019 | 1.175 | 1.230 | 1.175 | 1.230 | 37,400 | +0.03(+2.50%) |
| Oct 04, 2019 | 1.200 | 1.200 | 1.200 | 0 | +0.10(+9.09%) | |
| Sep 30, 2019 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
| Sep 26, 2019 | 1.100 | 1.100 | 1.100 | 0 | +0.03(+2.80%) | |
| Sep 23, 2019 | 1.070 | 1.070 | 1.070 | 0 | -0.02(-2.28%) | |
| Sep 20, 2019 | 1.120 | 1.120 | 1.095 | 1.095 | 5,400 | -0.02(-1.35%) |
| Sep 19, 2019 | 1.110 | 1.110 | 1.110 | 1.110 | 6,000 | -0.16(-12.59%) |
| Sep 18, 2019 | 1.270 | 1.270 | 1.270 | 10,000 | +0.00(+0.00%) | |
| Sep 17, 2019 | 1.270 | 1.270 | 1.270 | 55,000 | +0.00(+0.00%) | |
| Sep 16, 2019 | 1.270 | 1.270 | 1.270 | 17,711 | +0.00(+0.00%) | |
| Sep 13, 2019 | 1.270 | 1.270 | 1.270 | 59,803 | +0.00(+0.00%) | |
| Sep 12, 2019 | 1.185 | 1.270 | 1.185 | 1.270 | 10,400 | +0.02(+1.32%) |
| Sep 06, 2019 | 1.253 | 1.253 | 1.253 | 0 | -0.06(-4.34%) | |
| Sep 03, 2019 | 1.310 | 1.310 | 1.310 | 0 | +0.16(+13.92%) | |
| Aug 29, 2019 | 1.150 | 1.150 | 1.150 | 0 | -0.01(-0.86%) | |
| Aug 28, 2019 | 1.160 | 1.160 | 1.160 | 1.160 | 11,000 | -0.08(-6.45%) |
| Aug 27, 2019 | 1.240 | 1.240 | 1.240 | 1.240 | 11,526 | +0.14(+12.78%) |
| Aug 21, 2019 | 1.099 | 1.099 | 1.099 | 0 | +0.04(+3.73%) | |
| Aug 20, 2019 | 1.100 | 1.100 | 1.060 | 1.060 | 57,900 | -0.02(-1.85%) |
| Aug 19, 2019 | 1.120 | 1.120 | 1.080 | 1.080 | 2,150 | -0.05(-4.42%) |
| Aug 15, 2019 | 1.130 | 1.130 | 1.130 | 0 | +0.00(+0.00%) | |
| Aug 14, 2019 | 1.100 | 1.130 | 1.100 | 1.130 | 30,000 | +0.03(+2.72%) |
| Aug 13, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 20,000 | +0.00(+0.00%) |
| Aug 12, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 24,518 | +0.00(+0.01%) |
| Aug 09, 2019 | 1.110 | 1.110 | 1.100 | 1.100 | 12,700 | -0.05(-4.35%) |
| Aug 08, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 500 | +0.00(+0.00%) |
| Aug 05, 2019 | 1.150 | 1.150 | 1.150 | 0 | -0.04(-3.36%) | |
| Aug 02, 2019 | 1.200 | 1.200 | 1.190 | 1.190 | 1,000 | -0.02(-1.65%) |
| Aug 01, 2019 | 1.210 | 1.210 | 1.210 | 1.210 | 5,000 | -0.03(-2.42%) |
| Jul 31, 2019 | 1.270 | 1.270 | 1.210 | 1.240 | 9,450 | -0.05(-3.88%) |
| Jul 30, 2019 | 1.325 | 1.350 | 1.290 | 1.290 | 7,300 | -0.03(-2.27%) |
| Jul 26, 2019 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.00%) | |
| Jul 25, 2019 | 1.320 | 1.320 | 1.320 | 1.320 | 2,000 | +0.01(+0.76%) |
| Jul 24, 2019 | 1.300 | 1.310 | 1.300 | 1.310 | 2,250 | -0.02(-1.50%) |
| Jul 23, 2019 | 1.350 | 1.350 | 1.330 | 1.330 | 3,200 | -0.02(-1.48%) |
| Jul 22, 2019 | 1.370 | 1.370 | 1.350 | 1.350 | 1,300 | +0.00(+0.00%) |
| Jul 16, 2019 | 1.350 | 1.350 | 1.350 | 0 | -0.08(-5.59%) | |
| Jul 15, 2019 | 1.430 | 1.430 | 1.430 | 1.430 | 2,500 | +0.08(+5.93%) |
| Jul 11, 2019 | 1.350 | 1.350 | 1.350 | 0 | -0.05(-3.57%) | |
| Jul 10, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 2,500 | +0.05(+3.70%) |
| Jul 09, 2019 | 1.350 | 1.350 | 1.350 | 1.350 | 450 | +0.00(+0.00%) |
| Jul 08, 2019 | 1.450 | 1.450 | 1.350 | 1.350 | 16,300 | -0.10(-6.90%) |
| Jul 03, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Jul 01, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.02(+1.40%) | |
| Jun 27, 2019 | 1.430 | 1.430 | 1.430 | 0 | +0.07(+5.15%) | |
| Jun 25, 2019 | 1.360 | 1.360 | 1.360 | 0 | -0.09(-6.21%) | |
| Jun 21, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.03(+2.11%) | |
| Jun 20, 2019 | 1.420 | 1.420 | 1.420 | 1.420 | 1,000 | +0.00(+0.35%) |
| Jun 18, 2019 | 1.415 | 1.415 | 1.415 | 0 | -0.00(-0.35%) | |
| Jun 17, 2019 | 1.420 | 1.420 | 1.420 | 1.420 | 4,755 | +0.00(+0.00%) |
| Jun 13, 2019 | 1.420 | 1.420 | 1.420 | 0 | -0.08(-5.33%) | |
| Jun 12, 2019 | 1.500 | 1.500 | 1.500 | 1.500 | 500 | +0.00(+0.00%) |
| Jun 11, 2019 | 1.535 | 1.535 | 1.500 | 1.500 | 10,500 | -0.02(-1.32%) |
| Jun 10, 2019 | 1.520 | 1.520 | 1.520 | 50 | +0.00(+0.00%) | |
| Jun 07, 2019 | 1.520 | 1.520 | 1.520 | 1.520 | 1,000 | -0.05(-3.18%) |
| Jun 04, 2019 | 1.570 | 1.570 | 1.570 | 0 | +0.05(+3.56%) |
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.
