Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 1.250 1.250 1.140 1.170 327,682 -0.07(-5.65%)
Nov 29, 2017 1.280 1.300 1.210 1.240 406,511 -0.03(-2.36%)
Nov 28, 2017 1.330 1.339 1.240 1.270 355,114 -0.07(-5.22%)
Nov 27, 2017 1.320 1.359 1.290 1.340 352,273 +0.01(+0.75%)
Nov 24, 2017 1.340 1.369 1.270 1.330 406,393 -0.01(-0.75%)
Nov 22, 2017 1.470 1.550 1.300 1.340 1,671,267 -0.09(-6.29%)
Nov 21, 2017 1.260 1.460 1.250 1.430 2,036,170 +0.15(+11.72%)
Nov 20, 2017 1.320 1.420 1.190 1.280 1,450,433 -0.02(-1.54%)
Nov 17, 2017 1.160 1.450 1.130 1.300 2,733,079 +0.07(+5.69%)
Nov 16, 2017 1.250 1.310 1.120 1.230 2,485,348 -0.16(-11.51%)
Nov 15, 2017 1.950 2.100 1.380 1.390 13,447,396 -0.06(-4.14%)
Nov 14, 2017 1.390 1.950 1.390 1.450 30,462,930 +0.77(+114.59%)
Nov 13, 2017 0.7600 0.7900 0.6610 0.6757 467,595 -0.05(-7.44%)
Nov 10, 2017 0.7000 0.7500 0.6950 0.7300 55,587 +0.01(+1.50%)
Nov 09, 2017 0.7199 0.7500 0.6800 0.7192 89,020 -0.00(-0.10%)
Nov 08, 2017 0.7600 0.7600 0.7000 0.7199 240,844 -0.04(-5.28%)
Nov 07, 2017 0.8000 0.8584 0.7229 0.7600 243,945 -0.04(-4.99%)
Nov 06, 2017 0.6700 1.040 0.6552 0.7999 2,186,385 +0.13(+19.39%)
Nov 03, 2017 0.6646 0.6700 0.6207 0.6700 159,363 +0.01(+2.03%)
Nov 02, 2017 0.6650 0.6700 0.6205 0.6567 160,568 +0.02(+2.59%)
Nov 01, 2017 0.6679 0.6776 0.6511 0.6401 90,518 -0.03(-4.16%)
Oct 31, 2017 0.6620 0.6924 0.6500 0.6679 43,264 +0.02(+2.69%)
Oct 30, 2017 0.6600 0.6600 0.6500 0.6504 58,391 +0.01(+0.85%)
Oct 27, 2017 0.6750 0.7080 0.6100 0.6449 252,115 -0.06(-7.88%)
Oct 26, 2017 0.7000 0.7450 0.6600 0.7001 74,807 -0.00(-0.01%)
Oct 25, 2017 0.7500 0.7500 0.7002 0.7002 82,084 -0.02(-3.41%)
Oct 24, 2017 0.7576 0.7700 0.7100 0.7249 102,660 -0.02(-2.08%)
Oct 23, 2017 0.7368 0.7895 0.7100 0.7403 249,814 +0.01(+1.44%)
Oct 20, 2017 0.7000 0.7399 0.7000 0.7298 102,017 -0.02(-2.69%)
Oct 19, 2017 0.7800 0.7800 0.7000 0.7500 293,921 -0.03(-3.85%)
Oct 18, 2017 0.8130 0.8300 0.7535 0.7800 152,242 -0.03(-3.98%)
Oct 17, 2017 0.8400 0.8400 0.8000 0.8123 124,582 +0.00(+0.30%)
Oct 16, 2017 0.8500 0.8500 0.8000 0.8099 204,794 -0.04(-5.05%)
Oct 13, 2017 0.8700 0.8721 0.8500 0.8530 100,893 -0.02(-2.18%)
Oct 12, 2017 0.8769 0.8844 0.8700 0.8720 114,347 -0.01(-0.86%)
Oct 11, 2017 0.8900 0.8905 0.8710 0.8796 161,233 -0.01(-1.37%)
Oct 10, 2017 0.9000 0.9054 0.8800 0.8918 293,858 -0.01(-0.91%)
Oct 09, 2017 0.9078 0.9300 0.8950 0.9000 253,288 -0.02(-2.15%)
Oct 06, 2017 0.9300 0.9500 0.9010 0.9198 272,252 -0.00(-0.03%)
Oct 05, 2017 0.9400 0.9800 0.9100 0.9201 643,301 +0.01(+1.56%)
Oct 04, 2017 0.9100 0.9300 0.8950 0.9060 256,706 -0.01(-1.52%)
Oct 03, 2017 0.9200 0.9406 0.8950 0.9200 134,084 +0.01(+0.55%)
Oct 02, 2017 0.9653 1.090 0.9100 0.9150 1,143,699 -0.04(-4.37%)
Sep 29, 2017 0.9150 0.9900 0.8802 0.9568 331,845 +0.04(+4.26%)
Sep 28, 2017 0.9000 0.9200 0.8790 0.9177 188,233 +0.02(+1.97%)
Sep 27, 2017 0.8900 0.9313 0.8870 0.9000 139,592 -0.02(-2.17%)
Sep 26, 2017 0.8830 0.9499 0.8830 0.9200 260,700 +0.03(+3.69%)
Sep 25, 2017 0.9000 0.9000 0.8900 0.8873 101,696 -0.01(-1.41%)
Sep 22, 2017 0.9006 0.9098 0.8830 0.9000 112,292 -0.01(-1.08%)
Sep 21, 2017 0.9385 0.9385 0.9000 0.9098 149,618 -0.01(-1.22%)
Sep 20, 2017 0.9400 0.9500 0.9000 0.9210 435,419 -0.01(-1.22%)
Sep 19, 2017 0.9600 0.9600 0.9324 0.9324 77,825 -0.03(-2.87%)
Sep 18, 2017 0.9500 0.9679 0.9400 0.9600 48,206 +0.01(+1.05%)
Sep 15, 2017 0.9500 0.9898 0.9450 0.9500 333,627 -0.01(-1.04%)
Sep 14, 2017 0.9965 0.9965 0.9500 0.9600 79,107 -0.04(-4.00%)
Sep 13, 2017 0.9800 1.020 0.9800 1.000 118,070 +0.01(+1.11%)
Sep 12, 2017 0.9200 1.020 0.9200 0.9890 321,747 +0.05(+5.47%)
Sep 11, 2017 0.8900 0.9425 0.8800 0.9377 81,993 +0.01(+0.90%)
Sep 08, 2017 0.9300 0.9399 0.9200 0.9293 51,138 -0.00(-0.06%)
Sep 07, 2017 0.9300 0.9544 0.9200 0.9299 102,557 -0.00(-0.01%)
Sep 06, 2017 0.9800 0.9800 0.9000 0.9300 202,666 -0.04(-3.69%)
Sep 05, 2017 1.010 1.010 0.9533 0.9656 247,704 -0.04(-4.40%)
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.