Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.5600 0.5850 0.5205 0.5839 171,948 +0.00(+0.67%)
Oct 30, 2018 0.6300 0.6300 0.5500 0.5800 230,945 -0.05(-7.92%)
Oct 29, 2018 0.6400 0.6419 0.6000 0.6299 528,781 +0.01(+1.60%)
Oct 26, 2018 0.7000 0.7000 0.6100 0.6200 1,158,200 -0.24(-27.91%)
Oct 25, 2018 0.9100 1.210 0.8100 0.8600 3,603,763 +0.11(+14.21%)
Oct 24, 2018 0.8100 0.9049 0.7500 0.7530 225,831 -0.04(-4.70%)
Oct 23, 2018 0.7701 0.8300 0.7620 0.7901 59,228 +0.01(+1.28%)
Oct 22, 2018 0.7700 0.8669 0.7505 0.7801 90,477 -0.04(-5.44%)
Oct 19, 2018 0.9500 0.9600 0.7500 0.8250 155,100 -0.11(-12.23%)
Oct 18, 2018 0.9900 1.010 0.9400 0.9400 38,043 -0.06(-6.00%)
Oct 17, 2018 0.9800 1.020 0.9700 1.000 33,286 +0.02(+2.04%)
Oct 16, 2018 1.030 1.030 0.9601 0.9800 122,212 -0.06(-5.77%)
Oct 15, 2018 1.020 1.070 1.020 1.040 35,511 +0.03(+2.97%)
Oct 12, 2018 1.040 1.060 1.000 1.010 64,700 -0.01(-0.98%)
Oct 11, 2018 1.000 1.091 0.9600 1.020 116,699 -0.02(-1.92%)
Oct 10, 2018 1.110 1.130 1.020 1.040 89,903 -0.08(-7.14%)
Oct 09, 2018 1.100 1.220 1.100 1.120 254,488 +0.01(+0.45%)
Oct 08, 2018 1.130 1.140 1.080 1.115 25,516 +0.02(+2.29%)
Oct 05, 2018 1.110 1.150 1.080 1.090 36,400 -0.03(-3.11%)
Oct 04, 2018 1.090 1.150 1.090 1.125 24,300 +0.03(+2.96%)
Oct 03, 2018 1.130 1.185 1.082 1.093 49,677 -0.03(-2.44%)
Oct 02, 2018 1.140 1.200 1.060 1.120 100,136 -0.03(-2.61%)
Oct 01, 2018 1.120 1.160 1.060 1.150 70,137 +0.08(+7.48%)
Sep 28, 2018 1.060 1.110 1.060 1.070 28,900 +0.01(+0.94%)
Sep 27, 2018 1.080 1.080 1.030 1.060 58,188 -0.02(-1.85%)
Sep 26, 2018 1.110 1.110 1.080 1.080 21,001 -0.00(-0.20%)
Sep 25, 2018 1.070 1.110 1.065 1.082 21,785 +0.01(+1.14%)
Sep 24, 2018 1.050 1.100 1.050 1.070 45,495 +0.00(+0.00%)
Sep 21, 2018 1.120 1.130 1.070 1.070 73,700 -0.03(-2.73%)
Sep 20, 2018 1.070 1.120 1.060 1.100 62,623 +0.03(+2.80%)
Sep 19, 2018 1.050 1.120 1.000 1.070 145,047 +0.00(+0.00%)
Sep 18, 2018 1.120 1.120 1.070 1.070 54,570 -0.01(-0.93%)
Sep 17, 2018 1.110 1.130 1.040 1.080 49,234 +0.00(+0.00%)
Sep 14, 2018 1.080 1.140 1.080 1.080 27,900 -0.02(-1.82%)
Sep 13, 2018 1.120 1.150 1.080 1.100 94,657 -0.03(-2.65%)
Sep 12, 2018 1.150 1.150 1.100 1.130 25,966 +0.03(+2.73%)
Sep 11, 2018 1.150 1.150 1.100 1.100 54,576 -0.05(-4.35%)
Sep 10, 2018 1.140 1.150 1.120 1.150 24,371 +0.03(+2.68%)
Sep 07, 2018 1.150 1.210 1.120 1.120 29,600 -0.03(-2.61%)
Sep 06, 2018 1.180 1.190 1.130 1.150 73,109 -0.03(-2.54%)
Sep 05, 2018 1.250 1.270 1.170 1.180 113,320 -0.05(-4.07%)
Sep 04, 2018 1.220 1.270 1.220 1.230 86,684 +0.01(+0.83%)
Aug 31, 2018 1.220 1.220 1.220 0 +0.02(+1.67%)
Aug 30, 2018 1.180 1.230 1.180 1.200 14,749 +0.00(+0.00%)
Aug 29, 2018 1.170 1.250 1.170 1.200 46,247 +0.02(+1.69%)
Aug 28, 2018 1.200 1.260 1.170 1.180 50,498 +0.00(+0.00%)
Aug 27, 2018 1.210 1.210 1.171 1.180 44,512 +0.01(+0.85%)
Aug 24, 2018 1.210 1.230 1.150 1.170 50,500 -0.04(-3.31%)
Aug 23, 2018 1.220 1.220 1.130 1.210 78,866 -0.01(-0.82%)
Aug 22, 2018 1.188 1.250 1.188 1.220 61,903 +0.00(+0.00%)
Aug 21, 2018 1.150 1.250 1.130 1.220 135,049 +0.03(+2.65%)
Aug 20, 2018 1.160 1.190 1.150 1.188 35,478 +0.01(+0.72%)
Aug 17, 2018 1.180 1.200 1.140 1.180 19,700 +0.00(+0.00%)
Aug 16, 2018 1.130 1.190 1.130 1.180 38,707 +0.03(+2.61%)
Aug 15, 2018 1.160 1.160 1.130 1.150 23,015 -0.03(-2.54%)
Aug 14, 2018 1.120 1.200 1.120 1.180 51,388 +0.04(+3.35%)
Aug 13, 2018 1.240 1.250 1.110 1.142 126,135 -0.11(-8.66%)
Aug 10, 2018 1.230 1.260 1.160 1.250 135,500 +0.00(+0.00%)
Aug 09, 2018 1.210 1.350 1.160 1.250 683,660 +0.14(+12.61%)
Aug 08, 2018 1.100 1.110 1.090 1.110 44,419 +0.02(+1.83%)
Aug 07, 2018 1.120 1.130 1.090 1.090 43,689 +0.01(+0.94%)
Aug 06, 2018 1.160 1.160 1.061 1.080 122,571 -0.07(-6.09%)
Aug 03, 2018 1.170 1.180 1.110 1.150 85,100 +0.00(+0.00%)
Aug 02, 2018 1.130 1.170 1.110 1.150 40,967 +0.02(+1.77%)
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.