Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.8823 0.8823 0.8250 0.8445 1,088,261 -0.02(-2.14%)
Sep 27, 2019 0.8500 0.8812 0.8100 0.8630 1,757,600 -0.01(-0.80%)
Sep 26, 2019 0.9100 0.9200 0.8200 0.8700 1,941,542 -0.04(-4.40%)
Sep 25, 2019 0.9700 0.9700 0.9000 0.9100 1,953,720 -0.04(-4.21%)
Sep 24, 2019 0.9900 1.000 0.9300 0.9500 1,577,084 -0.04(-4.04%)
Sep 23, 2019 1.040 1.050 0.9900 0.9900 3,067,376 +0.01(+1.49%)
Sep 20, 2019 0.9598 1.010 0.9510 0.9755 1,718,100 +0.02(+1.61%)
Sep 19, 2019 1.000 1.010 0.9500 0.9600 951,930 -0.04(-4.00%)
Sep 18, 2019 1.080 1.080 0.9900 1.000 3,461,637 -0.05(-4.76%)
Sep 17, 2019 1.000 1.120 1.000 1.050 7,469,224 +0.06(+6.06%)
Sep 16, 2019 0.9500 1.010 0.9200 0.9900 6,045,825 +0.05(+5.62%)
Sep 13, 2019 0.9100 0.9700 0.8519 0.9373 3,378,100 +0.02(+1.88%)
Sep 12, 2019 0.9700 0.9800 0.8900 0.9200 4,054,043 -0.06(-6.12%)
Sep 11, 2019 0.9400 1.040 0.9200 0.9800 9,928,452 +0.06(+6.00%)
Sep 10, 2019 0.9000 1.080 0.8650 0.9245 36,192,600 +0.22(+30.86%)
Sep 09, 2019 0.6750 0.7220 0.6700 0.7065 1,205,058 +0.03(+4.67%)
Sep 06, 2019 0.6779 0.6900 0.6600 0.6750 653,800 -0.00(-0.62%)
Sep 05, 2019 0.6700 0.6900 0.6603 0.6792 559,566 +0.01(+1.98%)
Sep 04, 2019 0.6713 0.6885 0.6601 0.6660 511,833 -0.01(-1.55%)
Sep 03, 2019 0.6880 0.6900 0.6701 0.6765 532,669 -0.01(-1.40%)
Aug 30, 2019 0.7000 0.7151 0.6850 0.6861 552,200 -0.01(-1.99%)
Aug 29, 2019 0.6900 0.7200 0.6900 0.7000 949,388 +0.01(+1.42%)
Aug 28, 2019 0.6900 0.7099 0.6800 0.6902 647,426 -0.01(-1.40%)
Aug 27, 2019 0.6700 0.7300 0.6700 0.7000 1,903,647 +0.03(+4.48%)
Aug 26, 2019 0.6800 0.6900 0.6700 0.6700 481,172 +0.01(+1.27%)
Aug 23, 2019 0.6840 0.6840 0.6600 0.6616 734,600 -0.03(-4.12%)
Aug 22, 2019 0.7000 0.7100 0.6800 0.6900 524,822 +0.00(+0.00%)
Aug 21, 2019 0.6800 0.7200 0.6800 0.6900 1,869,876 +0.01(+1.47%)
Aug 20, 2019 0.6800 0.7000 0.6700 0.6800 922,781 +0.01(+0.74%)
Aug 19, 2019 0.6755 0.6975 0.6551 0.6750 1,645,213 +0.01(+1.18%)
Aug 16, 2019 0.6600 0.6800 0.6510 0.6671 1,049,000 +0.00(+0.32%)
Aug 15, 2019 0.6500 0.6650 0.6450 0.6650 1,084,292 +0.00(+0.51%)
Aug 14, 2019 0.6600 0.6750 0.6365 0.6616 1,381,146 +0.00(+0.24%)
Aug 13, 2019 0.6400 0.6800 0.6300 0.6600 1,546,388 +0.01(+1.51%)
Aug 12, 2019 0.6536 0.6650 0.6250 0.6502 1,032,817 +0.00(+0.14%)
Aug 09, 2019 0.6800 0.6900 0.6300 0.6493 1,755,200 -0.02(-3.09%)
Aug 08, 2019 0.6700 0.6900 0.6400 0.6700 1,404,561 +0.01(+1.36%)
Aug 07, 2019 0.6700 0.6899 0.6500 0.6610 1,085,886 +0.00(+0.15%)
Aug 06, 2019 0.7000 0.7000 0.6500 0.6600 1,098,155 -0.01(-1.21%)
Aug 05, 2019 0.6640 0.7153 0.6522 0.6681 1,549,007 -0.02(-3.19%)
Aug 02, 2019 0.6900 0.7044 0.6550 0.6901 2,138,100 +0.02(+3.00%)
Aug 01, 2019 0.6700 0.7800 0.6600 0.6700 16,288,402 +0.05(+7.93%)
Jul 31, 2019 0.6208 0.6490 0.6200 0.6208 1,035,646 -0.01(-1.46%)
Jul 30, 2019 0.6200 0.6300 0.5800 0.6300 1,798,782 +0.01(+1.88%)
Jul 29, 2019 0.6364 0.6447 0.5879 0.6184 1,830,977 -0.02(-3.22%)
Jul 26, 2019 0.6700 0.6700 0.6250 0.6390 2,256,200 -0.03(-3.94%)
Jul 25, 2019 0.7000 0.7000 0.6630 0.6652 1,729,497 -0.02(-3.59%)
Jul 24, 2019 0.6800 0.7000 0.6700 0.6900 1,289,627 +0.01(+1.65%)
Jul 23, 2019 0.6900 0.6900 0.6600 0.6788 2,838,170 -0.01(-1.62%)
Jul 22, 2019 0.7000 0.7100 0.6800 0.6900 3,319,541 -0.02(-2.82%)
Jul 19, 2019 0.7500 0.7500 0.7100 0.7100 1,969,400 -0.01(-1.53%)
Jul 18, 2019 0.7889 0.7889 0.7200 0.7210 2,341,841 -0.04(-5.31%)
Jul 17, 2019 0.7450 0.8200 0.7400 0.7614 5,861,814 +0.02(+2.89%)
Jul 16, 2019 0.7300 0.7400 0.7100 0.7400 1,719,491 +0.01(+1.34%)
Jul 15, 2019 0.7000 0.7500 0.6916 0.7302 3,426,213 +0.03(+4.27%)
Jul 12, 2019 0.7200 0.7275 0.6912 0.7003 1,705,700 -0.02(-2.74%)
Jul 11, 2019 0.7100 0.7300 0.7100 0.7200 1,054,731 +0.00(+0.00%)
Jul 10, 2019 0.7300 0.7400 0.7100 0.7200 1,432,343 -0.01(-0.69%)
Jul 09, 2019 0.7080 0.7500 0.6856 0.7250 3,696,189 +0.03(+3.57%)
Jul 08, 2019 0.6900 0.7400 0.6800 0.7000 4,149,498 +0.02(+2.64%)
Jul 05, 2019 0.6800 0.6890 0.6701 0.6820 1,737,300 -0.01(-0.73%)
Jul 03, 2019 0.6916 0.6950 0.6700 0.6870 1,250,000 +0.00(+0.01%)
Jul 02, 2019 0.6850 0.6990 0.6770 0.6869 936,318 -0.01(-1.87%)
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.