Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 10,000 | +0.02(+4.01%) |
Sep 27, 2018 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 3,000 | +0.05(+10.71%) |
Sep 19, 2018 | 0.4950 | 0.4950 | 0.4950 | 0 | +0.02(+3.34%) | |
Sep 18, 2018 | 0.4800 | 0.4800 | 0.4790 | 0.4790 | 2,200 | -0.04(-8.50%) |
Sep 14, 2018 | 0.5235 | 0.5235 | 0.5235 | 0 | +0.01(+1.45%) | |
Sep 12, 2018 | 0.5160 | 0.5160 | 0.5160 | 0 | -0.02(-3.28%) | |
Sep 05, 2018 | 0.5335 | 0.5335 | 0.5335 | 0 | -0.04(-6.55%) | |
Aug 31, 2018 | 0.5709 | 0.5709 | 0.5709 | 0 | +0.00(+0.58%) | |
Aug 29, 2018 | 0.5676 | 0.5676 | 0.5676 | 0 | -0.01(-2.31%) | |
Aug 27, 2018 | 0.5810 | 0.5810 | 0.5810 | 0 | +0.17(+41.02%) | |
Aug 24, 2018 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 8,000 | +0.02(+4.04%) |
Aug 23, 2018 | 0.4220 | 0.4401 | 0.3960 | 0.3960 | 36,100 | -0.01(-1.49%) |
Aug 21, 2018 | 0.4020 | 0.4020 | 0.4020 | 0 | -0.00(-1.23%) | |
Aug 20, 2018 | 0.4100 | 0.4100 | 0.4070 | 0.4070 | 30,765 | -0.01(-3.10%) |
Aug 17, 2018 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 600 | -0.00(-0.45%) |
Aug 16, 2018 | 0.3850 | 0.4237 | 0.3850 | 0.4219 | 43,620 | +0.04(+9.16%) |
Aug 15, 2018 | 0.4631 | 0.4631 | 0.3857 | 0.3865 | 91,000 | -0.11(-21.62%) |
Aug 14, 2018 | 0.4931 | 0.4931 | 0.4931 | 0.4931 | 250 | -0.01(-1.38%) |
Aug 13, 2018 | 0.5100 | 0.5115 | 0.5000 | 0.5000 | 10,300 | -0.01(-2.87%) |
Aug 10, 2018 | 0.5135 | 0.5148 | 0.5135 | 0.5148 | 2,800 | -0.00(-0.43%) |
Aug 09, 2018 | 0.5579 | 0.5579 | 0.5100 | 0.5170 | 25,676 | -0.09(-14.21%) |
Jul 23, 2018 | 0.6026 | 0.6026 | 0.6026 | 0 | +0.02(+3.01%) | |
Jul 20, 2018 | 0.5897 | 0.5993 | 0.5765 | 0.5850 | 12,100 | -0.05(-7.30%) |
Jul 19, 2018 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | 100 | -0.00(-0.62%) |
Jul 18, 2018 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 1,000 | +0.00(+0.32%) |
Jul 17, 2018 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 5,500 | -0.06(-8.13%) |
Jul 11, 2018 | 0.6890 | 0.6890 | 0.6890 | 0 | -0.06(-7.87%) | |
Jul 09, 2018 | 0.7478 | 0.7478 | 0.7478 | 45 | +0.00(+0.38%) | |
Jul 05, 2018 | 0.7450 | 0.7450 | 0.7450 | 0 | -0.02(-2.55%) | |
Jun 29, 2018 | 0.7645 | 0.7645 | 0.7645 | 0 | -0.02(-2.77%) | |
Jun 27, 2018 | 0.7863 | 0.7863 | 0.7863 | 0 | +0.01(+0.94%) | |
Jun 26, 2018 | 0.7790 | 0.7790 | 0.7790 | 0.7790 | 1,700 | +0.00(+0.10%) |
Jun 25, 2018 | 0.7782 | 0.7782 | 0.7782 | 0.7782 | 10,000 | -0.04(-5.44%) |
Jun 22, 2018 | 0.8077 | 0.8230 | 0.8070 | 0.8230 | 50,000 | +0.07(+8.73%) |
Jun 21, 2018 | 0.7569 | 0.7569 | 0.7569 | 0.7569 | 5,000 | -0.08(-9.51%) |
Jun 18, 2018 | 0.8364 | 0.8364 | 0.8364 | 0 | +0.02(+2.44%) | |
Jun 15, 2018 | 0.8156 | 0.8165 | 0.8156 | 0.8165 | 1,625 | -0.08(-9.20%) |
Jun 14, 2018 | 0.8974 | 0.8993 | 0.8974 | 0.8993 | 7,577 | +0.08(+9.13%) |
Jun 12, 2018 | 0.8240 | 0.8240 | 0.8240 | 0 | +0.04(+4.87%) | |
Jun 11, 2018 | 0.7857 | 0.7857 | 0.7857 | 0.7857 | 1,200 | -0.05(-6.18%) |
Jun 08, 2018 | 0.8375 | 0.8375 | 0.8375 | 0.8375 | 3,200 | +0.00(+0.14%) |
Jun 07, 2018 | 0.8308 | 0.8363 | 0.8308 | 0.8363 | 8,000 | -0.01(-0.84%) |
Jun 05, 2018 | 0.8434 | 0.8434 | 0.8434 | 0 | -0.01(-0.60%) | |
Jun 04, 2018 | 0.8455 | 0.8485 | 0.8455 | 0.8485 | 5,558 | -0.03(-3.16%) |
Jun 01, 2018 | 0.8610 | 0.8762 | 0.8571 | 0.8762 | 13,300 | +0.02(+2.48%) |
May 31, 2018 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 1,000 | +0.01(+0.94%) |
May 29, 2018 | 0.8470 | 0.8470 | 0.8470 | 0 | -0.01(-0.59%) | |
May 25, 2018 | 0.8520 | 0.8520 | 0.8520 | 0 | -0.04(-4.21%) | |
May 23, 2018 | 0.8894 | 0.8894 | 0.8894 | 0 | +0.01(+1.18%) | |
May 22, 2018 | 0.8800 | 0.8800 | 0.8790 | 0.8790 | 3,550 | +0.01(+1.03%) |
May 18, 2018 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.02(+2.67%) | |
May 17, 2018 | 0.8567 | 0.8567 | 0.8474 | 0.8474 | 2,691 | -0.01(-0.80%) |
May 16, 2018 | 0.8542 | 0.8542 | 0.8542 | 0.8542 | 100 | +0.04(+4.30%) |
May 15, 2018 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | 600 | +0.02(+2.37%) |
May 14, 2018 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,000 | -0.03(-4.10%) |
May 11, 2018 | 0.8334 | 0.8350 | 0.8334 | 0.8342 | 4,080 | +0.03(+4.14%) |
May 10, 2018 | 0.8164 | 0.8221 | 0.8000 | 0.8010 | 24,002 | +0.04(+5.39%) |
May 09, 2018 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 16,000 | +0.00(+0.49%) |
May 03, 2018 | 0.7563 | 0.7563 | 0.7563 | 0 | -0.00(-0.30%) | |
May 02, 2018 | 0.7586 | 0.7586 | 0.7586 | 0.7586 | 5,300 | -0.00(-0.18%) |
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%) |
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.