Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.7600 | 0.7600 | 0.7600 | 0 | +0.01(+1.06%) | |
Apr 26, 2018 | 0.7520 | 0.7520 | 0.7520 | 0 | -0.01(-0.92%) | |
Apr 25, 2018 | 0.7790 | 0.8073 | 0.7590 | 0.7590 | 9,250 | -0.08(-9.35%) |
Apr 24, 2018 | 0.8373 | 0.8373 | 0.8373 | 0.8373 | 200 | -0.01(-1.03%) |
Apr 23, 2018 | 0.8079 | 0.8460 | 0.8079 | 0.8460 | 21,200 | +0.03(+3.13%) |
Apr 20, 2018 | 0.8327 | 0.8327 | 0.7900 | 0.8203 | 12,658 | +0.05(+5.98%) |
Apr 19, 2018 | 0.7629 | 0.7763 | 0.7629 | 0.7740 | 14,800 | -0.04(-4.44%) |
Apr 18, 2018 | 0.7790 | 0.8100 | 0.7790 | 0.8100 | 12,000 | +0.02(+2.54%) |
Apr 16, 2018 | 0.7899 | 0.7899 | 0.7899 | 0 | -0.05(-5.91%) | |
Apr 11, 2018 | 0.8395 | 0.8395 | 0.8395 | 0 | +0.02(+1.88%) | |
Apr 10, 2018 | 0.8300 | 0.8540 | 0.8240 | 0.8240 | 23,525 | +0.05(+5.79%) |
Apr 05, 2018 | 0.7789 | 0.7789 | 0.7789 | 0 | -0.02(-2.41%) | |
Apr 03, 2018 | 0.7981 | 0.7981 | 0.7981 | 0 | +0.06(+7.85%) | |
Apr 02, 2018 | 0.7300 | 0.7400 | 0.7050 | 0.7400 | 2,880 | -0.02(-2.98%) |
Mar 29, 2018 | 0.7627 | 0.7627 | 0.7627 | 0 | +0.03(+3.77%) | |
Mar 28, 2018 | 0.7631 | 0.7631 | 0.7262 | 0.7350 | 6,000 | +0.01(+0.68%) |
Mar 27, 2018 | 0.7812 | 0.7827 | 0.7300 | 0.7300 | 9,000 | -0.04(-5.70%) |
Mar 26, 2018 | 0.7007 | 0.7741 | 0.7007 | 0.7741 | 16,500 | +0.07(+10.37%) |
Mar 23, 2018 | 0.8165 | 0.8165 | 0.7013 | 0.7014 | 25,550 | -0.12(-14.70%) |
Mar 21, 2018 | 0.8223 | 0.8223 | 0.8223 | 0 | +0.01(+1.52%) | |
Mar 20, 2018 | 0.8150 | 0.8150 | 0.8100 | 0.8100 | 14,800 | -0.03(-3.88%) |
Mar 19, 2018 | 0.8427 | 0.8427 | 0.8427 | 0.8427 | 3,400 | -0.01(-1.44%) |
Mar 16, 2018 | 0.8760 | 0.8760 | 0.8550 | 0.8550 | 2,000 | -0.02(-2.52%) |
Mar 15, 2018 | 0.8771 | 0.8771 | 0.8771 | 0.8771 | 500 | +0.02(+1.99%) |
Mar 14, 2018 | 0.8930 | 0.9120 | 0.8600 | 0.8600 | 25,150 | -0.04(-3.91%) |
Mar 13, 2018 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 1,700 | +0.02(+2.02%) |
Mar 09, 2018 | 0.8773 | 0.8773 | 0.8773 | 0 | +0.05(+5.43%) | |
Mar 08, 2018 | 0.8860 | 0.8860 | 0.8311 | 0.8321 | 6,400 | -0.06(-6.80%) |
Mar 07, 2018 | 0.8880 | 0.8928 | 0.8880 | 0.8928 | 4,000 | +0.01(+0.68%) |
Mar 06, 2018 | 0.8767 | 0.8868 | 0.8767 | 0.8868 | 1,000 | +0.04(+5.08%) |
Mar 05, 2018 | 0.8432 | 0.8452 | 0.8432 | 0.8439 | 2,500 | -0.01(-1.29%) |
Mar 02, 2018 | 0.8550 | 0.8580 | 0.8549 | 0.8549 | 7,500 | -0.03(-3.08%) |
Feb 28, 2018 | 0.8820 | 0.8820 | 0.8820 | 0 | -0.03(-3.15%) | |
Feb 23, 2018 | 0.9107 | 0.9107 | 0.9107 | 0 | -0.02(-2.39%) | |
Feb 22, 2018 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 500 | -0.03(-3.22%) |
Feb 21, 2018 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 500 | +0.01(+1.10%) |
Feb 20, 2018 | 0.9480 | 0.9560 | 0.9480 | 0.9535 | 19,500 | +0.03(+3.60%) |
Feb 15, 2018 | 0.9204 | 0.9204 | 0.9204 | 0 | +0.03(+3.36%) | |
Feb 14, 2018 | 0.8734 | 0.8975 | 0.8734 | 0.8905 | 8,000 | +0.00(+0.06%) |
Feb 13, 2018 | 0.8899 | 0.8900 | 0.8899 | 0.8900 | 6,383 | +0.02(+2.30%) |
Feb 12, 2018 | 0.8370 | 0.8700 | 0.8370 | 0.8700 | 3,300 | +0.06(+7.71%) |
Feb 09, 2018 | 0.8375 | 0.8375 | 0.8077 | 0.8077 | 11,000 | -0.13(-14.22%) |
Feb 08, 2018 | 0.9416 | 0.9416 | 0.9416 | 0.9416 | 2,000 | +0.00(+0.49%) |
Feb 07, 2018 | 0.9042 | 0.9438 | 0.9041 | 0.9370 | 38,700 | +0.01(+1.19%) |
Feb 01, 2018 | 0.9260 | 0.9260 | 0.9260 | 0 | +0.07(+8.39%) | |
Jan 30, 2018 | 0.8543 | 0.8543 | 0.8543 | 0 | +0.01(+0.74%) | |
Jan 29, 2018 | 0.7396 | 0.8480 | 0.7396 | 0.8480 | 27,750 | +0.11(+14.92%) |
Jan 25, 2018 | 0.7379 | 0.7379 | 0.7379 | 0 | +0.03(+4.82%) | |
Jan 23, 2018 | 0.7040 | 0.7040 | 0.7040 | 0 | -0.01(-1.95%) | |
Jan 19, 2018 | 0.7180 | 0.7180 | 0.7180 | 0 | -0.03(-3.36%) | |
Jan 17, 2018 | 0.7430 | 0.7430 | 0.7430 | 0 | -0.03(-3.47%) | |
Jan 16, 2018 | 0.7750 | 0.7750 | 0.7524 | 0.7697 | 14,300 | +0.04(+5.98%) |
Jan 12, 2018 | 0.7263 | 0.7263 | 0.7263 | 0 | +0.12(+20.41%) | |
Jan 10, 2018 | 0.6032 | 0.6032 | 0.6032 | 0 | -0.01(-0.90%) | |
Jan 08, 2018 | 0.6087 | 0.6087 | 0.6087 | 0 | +0.02(+3.75%) | |
Jan 05, 2018 | 0.5867 | 0.5867 | 0.5867 | 0.5867 | 360 | +0.01(+1.65%) |
Dec 28, 2017 | 0.5772 | 0.5772 | 0.5772 | 0 | +0.03(+4.95%) | |
Dec 27, 2017 | 0.5460 | 0.5500 | 0.5460 | 0.5500 | 6,000 | +0.00(+0.00%) |
Dec 15, 2017 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.01(+2.75%) | |
Dec 13, 2017 | 0.5353 | 0.5353 | 0.5353 | 0 | -0.02(-3.94%) | |
Nov 28, 2017 | 0.5573 | 0.5573 | 0.5573 | 0 | -0.02(-2.86%) | |
Nov 15, 2017 | 0.5737 | 0.5737 | 0.5737 | 0 | +0.00(+0.65%) | |
Nov 09, 2017 | 0.5700 | 0.5700 | 0.5700 | 0 | -0.02(-3.70%) | |
Nov 06, 2017 | 0.5919 | 0.5919 | 0.5919 | 0 | +0.02(+3.08%) | |
Nov 03, 2017 | 0.5742 | 0.5742 | 0.5742 | 0.5742 | 2,000 | -0.01(-2.31%) |
Oct 19, 2017 | 0.5878 | 0.5878 | 0.5878 | 0 | +0.00(+0.27%) | |
Oct 17, 2017 | 0.5862 | 0.5862 | 0.5862 | 0 | -0.03(-5.60%) | |
Oct 16, 2017 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | 19,000 | -0.02(-2.97%) |
Oct 12, 2017 | 0.6400 | 0.6400 | 0.6400 | 0 | +0.01(+2.22%) | |
Oct 11, 2017 | 0.6192 | 0.6265 | 0.6192 | 0.6261 | 2,700 | +0.02(+3.80%) |
Oct 10, 2017 | 0.6032 | 0.6032 | 0.6032 | 0.6032 | 1,000 | +0.03(+5.82%) |
Oct 09, 2017 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 4,298 | -0.00(-0.70%) |
Oct 04, 2017 | 0.5740 | 0.5740 | 0.5740 | 0 | +0.05(+8.92%) | |
Sep 25, 2017 | 0.5270 | 0.5270 | 0.5270 | 0 | -0.02(-3.85%) | |
Sep 22, 2017 | 0.5481 | 0.5481 | 0.5481 | 0.5481 | 200 | -0.06(-9.22%) |
Sep 18, 2017 | 0.6038 | 0.6038 | 0.6038 | 0 | -0.03(-4.27%) | |
Sep 08, 2017 | 0.6307 | 0.6307 | 0.6307 | 0 | +0.05(+8.09%) | |
Sep 06, 2017 | 0.5835 | 0.5835 | 0.5835 | 0 | +0.01(+2.37%) | |
Aug 25, 2017 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.05(+9.15%) | |
Aug 23, 2017 | 0.5222 | 0.5222 | 0.5222 | 0 | +0.00(+0.04%) | |
Aug 18, 2017 | 0.5220 | 0.5220 | 0.5220 | 0 | -0.02(-3.67%) | |
Aug 17, 2017 | 0.5419 | 0.5419 | 0.5419 | 0.5419 | 100 | +0.01(+1.86%) |
Aug 16, 2017 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 2,500 | +0.00(+0.30%) |
Aug 15, 2017 | 0.4812 | 0.5304 | 0.4812 | 0.5304 | 3,000 | -0.05(-8.77%) |
Jul 31, 2017 | 0.5814 | 0.5814 | 0.5814 | 0 | +0.06(+11.68%) | |
Jul 13, 2017 | 0.5206 | 0.5206 | 0.5206 | 0 | +0.02(+4.41%) | |
Jul 03, 2017 | 0.4986 | 0.4986 | 0.4986 | 0.4986 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 0.4986 | 0.4986 | 0.4986 | 0 | +0.03(+5.30%) | |
Jun 29, 2017 | 0.4735 | 0.4735 | 0.4735 | 0.4735 | 100 | -0.03(-5.88%) |
Jun 26, 2017 | 0.5031 | 0.5031 | 0.5031 | 0 | -0.01(-2.50%) | |
Jun 21, 2017 | 0.5160 | 0.5160 | 0.5160 | 0 | -0.00(-0.71%) | |
Jun 19, 2017 | 0.5197 | 0.5197 | 0.5197 | 0 | +0.07(+15.49%) | |
Jun 13, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.03(-7.02%) | |
Jun 06, 2017 | 0.4840 | 0.4840 | 0.4840 | 0 | -0.04(-7.12%) | |
Jun 01, 2017 | 0.5211 | 0.5211 | 0.5211 | 0 | +0.00(+0.77%) | |
May 16, 2017 | 0.5171 | 0.5171 | 0.5171 | 0 | -0.02(-3.87%) | |
May 05, 2017 | 0.5379 | 0.5379 | 0.5379 | 0 | +0.03(+5.97%) |
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.