Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 0.5400 0.5800 0.5100 0.5700 3,409,400 +0.03(+5.65%)
Feb 28, 2019 0.6000 0.6000 0.5000 0.5395 8,123,598 -0.07(-11.56%)
Feb 27, 2019 0.6300 0.6500 0.6100 0.6100 3,376,368 -0.03(-4.69%)
Feb 26, 2019 0.6500 0.6800 0.6300 0.6400 3,608,691 -0.02(-3.18%)
Feb 25, 2019 0.6300 0.6650 0.6296 0.6610 5,924,147 +0.04(+5.76%)
Feb 22, 2019 0.6350 0.6400 0.6140 0.6250 3,627,300 -0.01(-0.79%)
Feb 21, 2019 0.6500 0.6600 0.6200 0.6300 5,917,168 +0.01(+1.60%)
Feb 20, 2019 0.6843 0.6855 0.6100 0.6201 7,597,527 -0.06(-9.45%)
Feb 19, 2019 0.6405 0.7579 0.6405 0.6848 19,841,620 +0.06(+10.45%)
Feb 15, 2019 0.6100 0.6300 0.5900 0.6200 5,817,100 +0.01(+1.64%)
Feb 14, 2019 0.5900 0.6200 0.5800 0.6100 5,783,050 +0.02(+3.44%)
Feb 13, 2019 0.6000 0.6180 0.5835 0.5897 6,184,270 -0.01(-1.72%)
Feb 12, 2019 0.6000 0.6200 0.5700 0.6000 9,239,049 +0.01(+2.37%)
Feb 11, 2019 0.5876 0.5910 0.5700 0.5861 2,688,601 -0.00(-0.66%)
Feb 08, 2019 0.6000 0.6000 0.5800 0.5900 2,137,400 +0.00(+0.00%)
Feb 07, 2019 0.6400 0.6500 0.5700 0.5900 5,162,582 -0.03(-5.21%)
Feb 06, 2019 0.6048 0.6294 0.5900 0.6224 3,619,579 +0.03(+5.49%)
Feb 05, 2019 0.6300 0.6400 0.5800 0.5900 5,684,036 -0.04(-6.53%)
Feb 04, 2019 0.6000 0.6500 0.5700 0.6312 7,276,709 +0.03(+5.20%)
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.