Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.7000 0.7040 0.6600 0.6732 14,367,700 -0.02(-3.37%)
Jun 27, 2019 0.6940 0.7250 0.6800 0.6967 2,071,283 +0.01(+0.84%)
Jun 26, 2019 0.7100 0.7127 0.6900 0.6909 2,651,682 -0.02(-2.69%)
Jun 25, 2019 0.7300 0.7300 0.7000 0.7100 1,759,467 -0.02(-3.12%)
Jun 24, 2019 0.7500 0.7600 0.7005 0.7329 2,885,940 -0.03(-4.15%)
Jun 21, 2019 0.7424 0.7960 0.7200 0.7646 4,695,000 +0.01(+1.95%)
Jun 20, 2019 0.7300 0.7500 0.6900 0.7500 3,008,472 +0.03(+3.71%)
Jun 19, 2019 0.7049 0.7276 0.7000 0.7232 575,348 +0.00(+0.44%)
Jun 18, 2019 0.7200 0.7300 0.7000 0.7200 984,485 +0.00(+0.00%)
Jun 17, 2019 0.7000 0.7300 0.6900 0.7200 1,515,315 +0.02(+2.87%)
Jun 14, 2019 0.7200 0.7400 0.6950 0.6999 1,451,200 -0.01(-1.42%)
Jun 13, 2019 0.7500 0.7600 0.6900 0.7100 1,652,750 -0.05(-6.47%)
Jun 12, 2019 0.6900 0.7700 0.6805 0.7591 2,825,005 +0.07(+9.38%)
Jun 11, 2019 0.7300 0.7384 0.6800 0.6940 1,484,298 -0.03(-3.61%)
Jun 10, 2019 0.7400 0.7500 0.7000 0.7200 1,332,073 -0.00(-0.19%)
Jun 07, 2019 0.7000 0.7497 0.6855 0.7214 1,893,400 +0.02(+3.06%)
Jun 06, 2019 0.7200 0.7300 0.6800 0.7000 3,136,745 -0.06(-7.89%)
Jun 05, 2019 0.8000 0.8200 0.7100 0.7600 2,446,801 -0.06(-7.32%)
Jun 04, 2019 0.8400 0.8500 0.7800 0.8200 2,020,814 -0.03(-3.53%)
Jun 03, 2019 0.9200 0.9205 0.7700 0.8500 5,921,138 -0.01(-0.72%)
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%)
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.