Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 0.5183 | 0.5183 | 0.5183 | 0 | -0.02(-3.12%) | |
May 24, 2018 | 0.5350 | 0.5350 | 0.5350 | 28,000 | -0.01(-1.59%) | |
May 21, 2018 | 0.5437 | 0.5437 | 0.5437 | 0 | -0.03(-4.62%) | |
May 16, 2018 | 0.5700 | 0.5700 | 0.5700 | 0 | -0.01(-1.72%) | |
May 15, 2018 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 178 | +0.03(+5.45%) |
May 10, 2018 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.00%) | |
May 09, 2018 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 6,950 | +0.01(+1.05%) |
May 07, 2018 | 0.5443 | 0.5443 | 0.5443 | 0 | -0.01(-1.04%) | |
May 01, 2018 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.01(+2.14%) | |
Apr 26, 2018 | 0.5385 | 0.5385 | 0.5385 | 0 | -0.01(-2.09%) | |
Apr 20, 2018 | 0.5500 | 0.5500 | 0.5500 | 0 | -0.02(-2.84%) | |
Apr 19, 2018 | 0.5661 | 0.5661 | 0.5661 | 0.5661 | 100 | +0.01(+1.11%) |
Apr 18, 2018 | 0.5599 | 0.5599 | 0.5599 | 0.5599 | 8,000 | +0.02(+4.28%) |
Apr 17, 2018 | 0.5500 | 0.5500 | 0.5369 | 0.5369 | 10,700 | -0.03(-5.80%) |
Apr 16, 2018 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,000 | -0.01(-1.71%) |
Apr 11, 2018 | 0.5799 | 0.5799 | 0.5799 | 0 | +0.00(+0.73%) | |
Apr 10, 2018 | 0.5600 | 0.5757 | 0.5600 | 0.5757 | 4,480 | +0.01(+1.00%) |
Apr 05, 2018 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.00(+0.80%) | |
Apr 04, 2018 | 0.5655 | 0.5655 | 0.5655 | 0.5655 | 832 | -0.01(-2.38%) |
Apr 03, 2018 | 0.5793 | 0.5793 | 0.5793 | 0.5793 | 2,660 | +0.02(+3.45%) |
Apr 02, 2018 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,000 | +0.00(+0.00%) |
Mar 23, 2018 | 0.5600 | 0.5600 | 0.5600 | 0 | -0.03(-4.65%) | |
Mar 20, 2018 | 0.5873 | 0.5873 | 0.5873 | 0 | -0.00(-0.46%) | |
Mar 19, 2018 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 2,250 | -0.02(-3.28%) |
Mar 15, 2018 | 0.6100 | 0.6100 | 0.6100 | 0 | +0.01(+1.67%) | |
Mar 14, 2018 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,000 | -0.01(-1.64%) |
Mar 13, 2018 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 200 | +0.04(+7.02%) |
Mar 12, 2018 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 3,070 | +0.02(+3.64%) |
Mar 09, 2018 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,000 | +0.01(+1.36%) |
Mar 07, 2018 | 0.5426 | 0.5426 | 0.5426 | 0 | +0.01(+1.95%) | |
Mar 05, 2018 | 0.5322 | 0.5322 | 0.5322 | 100 | +0.00(+0.28%) | |
Mar 02, 2018 | 0.5342 | 0.5342 | 0.5307 | 0.5307 | 65,000 | -0.06(-9.74%) |
Feb 26, 2018 | 0.5880 | 0.5880 | 0.5880 | 9,100 | +0.01(+1.10%) | |
Feb 23, 2018 | 0.5816 | 0.5816 | 0.5816 | 0.5816 | 40,000 | +0.01(+1.68%) |
Feb 21, 2018 | 0.5720 | 0.5720 | 0.5720 | 0 | +0.01(+1.89%) | |
Feb 15, 2018 | 0.5614 | 0.5614 | 0.5614 | 0 | +0.02(+3.96%) | |
Feb 14, 2018 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 15,650 | +0.02(+3.31%) |
Feb 12, 2018 | 0.5227 | 0.5227 | 0.5227 | 0 | +0.00(+0.52%) | |
Feb 09, 2018 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 11,000 | -0.03(-5.45%) |
Feb 07, 2018 | 0.5500 | 0.5500 | 0.5500 | 0 | -0.03(-5.01%) | |
Feb 06, 2018 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | 216 | -0.02(-4.03%) |
Feb 05, 2018 | 0.6033 | 0.6033 | 0.6033 | 0.6033 | 100 | +0.00(+0.55%) |
Feb 02, 2018 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 6,698 | -0.02(-3.23%) |
Jan 30, 2018 | 0.6200 | 0.6200 | 0.6200 | 0 | +0.00(+0.00%) | |
Jan 29, 2018 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 11,700 | -0.01(-1.59%) |
Jan 26, 2018 | 0.6218 | 0.6308 | 0.6218 | 0.6300 | 39,980 | +0.04(+6.11%) |
Jan 25, 2018 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 7,000 | +0.00(+0.63%) |
Jan 23, 2018 | 0.5900 | 0.5900 | 0.5900 | 0 | +0.02(+3.51%) | |
Jan 22, 2018 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 3,000 | -0.01(-1.11%) |
Jan 19, 2018 | 0.5780 | 0.5780 | 0.5764 | 0.5764 | 3,400 | +0.05(+8.75%) |
Jan 16, 2018 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.03(+5.24%) | |
Jan 12, 2018 | 0.5036 | 0.5036 | 0.5036 | 0 | -0.01(-2.25%) | |
Jan 11, 2018 | 0.5152 | 0.5152 | 0.5151 | 0.5152 | 23,700 | +0.02(+4.12%) |
Jan 08, 2018 | 0.4948 | 0.4948 | 0.4948 | 0 | +0.01(+2.38%) | |
Jan 02, 2018 | 0.4833 | 0.4833 | 0.4833 | 0 | +0.02(+5.07%) | |
Dec 28, 2017 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.00(+0.00%) | |
Dec 20, 2017 | 0.4600 | 0.4600 | 0.4600 | 0 | -0.01(-2.07%) | |
Dec 19, 2017 | 0.4697 | 0.4697 | 0.4697 | 0.4697 | 6,000 | -0.00(-0.06%) |
Dec 18, 2017 | 0.4776 | 0.4776 | 0.4700 | 0.4700 | 58,200 | +0.01(+3.00%) |
Dec 15, 2017 | 0.4563 | 0.4563 | 0.4563 | 0.4563 | 10,000 | +0.00(+0.31%) |
Dec 12, 2017 | 0.4549 | 0.4549 | 0.4549 | 0 | -0.01(-2.17%) | |
Dec 11, 2017 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 1,617 | +0.00(+0.11%) |
Dec 08, 2017 | 0.4645 | 0.4645 | 0.4645 | 0.4645 | 5,000 | -0.00(-0.24%) |
Dec 07, 2017 | 0.4551 | 0.4656 | 0.4551 | 0.4656 | 1,100 | +0.00(+0.15%) |
Dec 06, 2017 | 0.4648 | 0.4650 | 0.4648 | 0.4649 | 22,262 | -0.00(-0.87%) |
Dec 05, 2017 | 0.4702 | 0.4702 | 0.4640 | 0.4690 | 6,500 | -0.01(-1.08%) |
Dec 04, 2017 | 0.4741 | 0.4650 | 0.4741 | 102,780 | +0.00(+1.05%) | |
Dec 01, 2017 | 0.4692 | 0.4692 | 0.4650 | 0.4692 | 14,270 | -0.01(-1.38%) |
Nov 22, 2017 | 0.4757 | 0.4757 | 0.4757 | 0 | +0.00(+0.85%) | |
Nov 20, 2017 | 0.4717 | 0.4717 | 0.4717 | 0 | +0.00(+0.62%) | |
Nov 10, 2017 | 0.4688 | 0.4688 | 0.4688 | 0 | -0.00(-0.83%) | |
Nov 08, 2017 | 0.4727 | 0.4727 | 0.4727 | 0 | -0.00(-0.48%) | |
Nov 03, 2017 | 0.4750 | 0.4750 | 0.4750 | 0 | +0.01(+1.06%) | |
Oct 27, 2017 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.01(+2.17%) | |
Oct 24, 2017 | 0.4600 | 0.4600 | 0.4600 | 0 | -0.01(-2.79%) | |
Oct 05, 2017 | 0.4732 | 0.4732 | 0.4732 | 0 | -0.00(-0.02%) | |
Oct 04, 2017 | 0.4733 | 0.4733 | 0.4733 | 0.4733 | 1,000 | +0.03(+6.35%) |
Sep 28, 2017 | 0.4450 | 0.4450 | 0.4450 | 0 | -0.02(-3.29%) | |
Sep 14, 2017 | 0.4602 | 0.4602 | 0.4602 | 10,000 | +0.00(+0.03%) | |
Sep 01, 2017 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.01(+1.10%) | |
Aug 29, 2017 | 0.4550 | 0.4550 | 0.4550 | 0 | -0.01(-1.52%) | |
Aug 24, 2017 | 0.4620 | 0.4620 | 0.4620 | 0 | +0.00(+0.41%) | |
Aug 11, 2017 | 0.4601 | 0.4601 | 0.4601 | 0 | -0.02(-4.15%) | |
Aug 09, 2017 | 0.4800 | 0.4800 | 0.4800 | 0 | -0.02(-3.03%) | |
Aug 02, 2017 | 0.4950 | 0.4950 | 0.4950 | 0 | +0.03(+6.22%) | |
Jul 27, 2017 | 0.4660 | 0.4660 | 0.4660 | 0 | -0.01(-2.92%) | |
Jul 26, 2017 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 16,000 | -0.01(-1.03%) |
Jul 14, 2017 | 0.4850 | 0.4850 | 0.4850 | 0 | +0.02(+4.30%) | |
Jul 13, 2017 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 10,000 | +0.01(+1.18%) |
Jul 10, 2017 | 0.4596 | 0.4596 | 0.4596 | 0 | -0.01(-1.17%) | |
Jul 06, 2017 | 0.4650 | 0.4650 | 0.4650 | 0 | -0.00(-1.06%) | |
Jul 03, 2017 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.00(+0.00%) |
Jun 27, 2017 | 0.4700 | 0.4700 | 0.4700 | 5,000 | +0.01(+2.17%) | |
Jun 26, 2017 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 10,000 | +0.01(+1.10%) |
Jun 21, 2017 | 0.4550 | 0.4550 | 0.4550 | 0 | -0.01(-3.19%) | |
Jun 16, 2017 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.00(+0.00%) | |
Jun 15, 2017 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 4,000 | +0.00(+1.08%) |
Jun 12, 2017 | 0.4650 | 0.4650 | 0.4650 | 0 | -0.00(-1.02%) |
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.