Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.6585 0.9000 0.6500 0.8562 12,529,600 +0.20(+29.63%)
May 30, 2019 0.6800 0.6840 0.6400 0.6605 1,461,269 -0.01(-2.00%)
May 29, 2019 0.6887 0.6887 0.6520 0.6740 1,164,468 -0.01(-1.43%)
May 28, 2019 0.7000 0.7201 0.6631 0.6838 1,907,792 -0.02(-2.31%)
May 24, 2019 0.7000 0.7299 0.6731 0.7000 1,502,600 +0.01(+1.45%)
May 23, 2019 0.6800 0.7000 0.6700 0.6900 1,230,327 +0.01(+1.47%)
May 22, 2019 0.6900 0.6900 0.6700 0.6800 1,049,829 -0.02(-2.86%)
May 21, 2019 0.7100 0.7200 0.6700 0.7000 1,413,327 +0.00(+0.00%)
May 20, 2019 0.7200 0.7300 0.6700 0.7000 2,421,718 -0.01(-1.41%)
May 17, 2019 0.7400 0.7464 0.7000 0.7100 2,042,900 -0.04(-5.33%)
May 16, 2019 0.8050 0.8079 0.7100 0.7500 4,658,087 -0.05(-6.25%)
May 15, 2019 0.8400 0.8500 0.7900 0.8000 2,281,896 -0.03(-3.50%)
May 14, 2019 0.8200 0.8481 0.7901 0.8290 1,984,360 +0.01(+1.10%)
May 13, 2019 0.8700 0.8700 0.7900 0.8200 4,505,773 -0.07(-8.10%)
May 10, 2019 0.9000 0.9100 0.8840 0.8923 2,019,100 -0.01(-0.86%)
May 09, 2019 0.9300 0.9500 0.9000 0.9000 1,517,125 -0.01(-1.10%)
May 08, 2019 0.9500 0.9600 0.9100 0.9100 1,134,178 -0.03(-3.19%)
May 07, 2019 0.9800 0.9900 0.9200 0.9400 1,625,242 -0.04(-4.08%)
May 06, 2019 0.9200 0.9900 0.9100 0.9800 1,933,175 +0.04(+4.48%)
May 03, 2019 0.9000 0.9500 0.9000 0.9380 1,191,600 +0.04(+4.22%)
May 02, 2019 0.9200 0.9300 0.9000 0.9000 1,221,421 -0.01(-1.10%)
May 01, 2019 0.9400 0.9400 0.9000 0.9100 1,437,925 -0.01(-1.09%)
Apr 30, 2019 0.9500 0.9600 0.9000 0.9200 1,326,532 -0.03(-3.39%)
Apr 29, 2019 0.9100 0.9600 0.9000 0.9523 2,519,710 +0.05(+5.81%)
Apr 26, 2019 0.9000 0.9009 0.8700 0.9000 2,117,200 +0.00(+0.00%)
Apr 25, 2019 0.9200 0.9200 0.8800 0.9000 2,251,547 -0.02(-2.17%)
Apr 24, 2019 0.9400 0.9400 0.9000 0.9200 2,429,911 +0.00(+0.00%)
Apr 23, 2019 0.9300 0.9600 0.9000 0.9200 4,239,672 -0.02(-2.13%)
Apr 22, 2019 0.9800 0.9900 0.8900 0.9400 4,869,044 -0.07(-6.93%)
Apr 18, 2019 1.050 1.110 0.9999 1.010 4,369,600 -0.09(-8.18%)
Apr 17, 2019 0.9900 1.120 0.9800 1.100 8,374,123 +0.12(+12.24%)
Apr 16, 2019 1.000 1.005 0.9750 0.9800 3,314,320 -0.02(-2.00%)
Apr 15, 2019 1.020 1.030 1.000 1.000 2,948,502 -0.02(-1.96%)
Apr 12, 2019 1.000 1.040 0.9900 1.020 4,795,900 +0.02(+2.00%)
Apr 11, 2019 1.000 1.020 0.9700 1.000 4,269,779 -0.01(-0.99%)
Apr 10, 2019 1.000 1.030 0.9000 1.010 9,313,575 -0.02(-1.94%)
Apr 09, 2019 1.150 1.150 1.000 1.030 12,487,275 -0.07(-6.36%)
Apr 08, 2019 1.080 1.230 1.070 1.100 14,972,327 +0.02(+1.85%)
Apr 05, 2019 0.9681 1.140 0.9401 1.080 18,631,600 +0.15(+16.13%)
Apr 04, 2019 0.9400 1.000 0.9100 0.9300 28,063,360 -0.38(-29.01%)
Apr 03, 2019 1.350 1.570 1.230 1.310 34,474,804 -0.27(-17.09%)
Apr 02, 2019 1.250 1.850 1.160 1.580 72,959,608 +0.47(+42.34%)
Apr 01, 2019 0.8000 1.150 0.7700 1.110 34,320,560 +0.29(+35.35%)
Mar 29, 2019 0.7003 0.8800 0.7000 0.8201 15,546,100 +0.13(+18.86%)
Mar 28, 2019 0.7600 0.7700 0.6600 0.6900 17,421,632 -0.14(-16.87%)
Mar 27, 2019 0.6400 1.020 0.6100 0.8300 33,351,516 +0.26(+45.61%)
Mar 26, 2019 0.5800 0.5900 0.5700 0.5700 871,157 +0.00(+0.00%)
Mar 25, 2019 0.6100 0.6100 0.5500 0.5700 1,475,697 -0.01(-1.74%)
Mar 22, 2019 0.6150 0.6214 0.5700 0.5801 2,074,300 -0.04(-6.65%)
Mar 21, 2019 0.6185 0.6301 0.6120 0.6214 1,406,195 +0.00(+0.23%)
Mar 20, 2019 0.6100 0.6300 0.6000 0.6200 1,440,825 +0.01(+1.61%)
Mar 19, 2019 0.6200 0.6349 0.6000 0.6102 2,450,974 +0.00(+0.03%)
Mar 18, 2019 0.5965 0.6180 0.5703 0.6100 1,745,901 +0.02(+3.37%)
Mar 15, 2019 0.6100 0.6400 0.5850 0.5901 3,505,700 -0.01(-1.65%)
Mar 14, 2019 0.5800 0.6100 0.5700 0.6000 2,206,557 +0.02(+3.45%)
Mar 13, 2019 0.5700 0.5800 0.5500 0.5800 1,912,142 +0.02(+3.02%)
Mar 12, 2019 0.5623 0.5801 0.5600 0.5630 1,670,357 +0.00(+0.54%)
Mar 11, 2019 0.5200 0.5600 0.5200 0.5600 2,277,172 +0.05(+8.82%)
Mar 08, 2019 0.5007 0.5227 0.5000 0.5146 2,341,200 +0.00(+0.90%)
Mar 07, 2019 0.5300 0.5300 0.4900 0.5100 3,643,916 -0.02(-3.77%)
Mar 06, 2019 0.5500 0.5600 0.5300 0.5300 1,599,249 -0.02(-3.64%)
Mar 05, 2019 0.5700 0.5700 0.5400 0.5500 1,520,157 -0.01(-1.89%)
Mar 04, 2019 0.5698 0.5900 0.5450 0.5606 2,951,030 -0.01(-1.65%)
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.