Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.7653 0.7780 0.7300 0.7575 514,346 +0.00(+0.48%)
Jan 30, 2019 0.7688 0.7819 0.7028 0.7539 851,736 -0.02(-2.13%)
Jan 29, 2019 0.8100 0.8292 0.7300 0.7703 1,134,194 -0.03(-3.33%)
Jan 28, 2019 0.7800 0.8210 0.7461 0.7968 672,758 +0.05(+6.24%)
Jan 25, 2019 0.7200 0.7900 0.7200 0.7500 585,000 +0.03(+3.92%)
Jan 24, 2019 0.7358 0.7500 0.6900 0.7217 486,444 -0.01(-1.15%)
Jan 23, 2019 0.7558 0.8000 0.7221 0.7301 654,113 -0.02(-2.65%)
Jan 22, 2019 0.8390 0.8447 0.7499 0.7500 1,006,529 -0.08(-9.64%)
Jan 18, 2019 0.8950 0.8950 0.8090 0.8300 1,416,200 -0.04(-4.40%)
Jan 17, 2019 0.7500 0.8800 0.7402 0.8682 1,879,079 +0.11(+14.24%)
Jan 16, 2019 0.7900 0.8000 0.7105 0.7600 995,089 -0.02(-2.56%)
Jan 15, 2019 0.6600 0.7900 0.6500 0.7800 1,919,966 +0.13(+19.23%)
Jan 14, 2019 0.6692 0.6749 0.6500 0.6542 506,948 -0.02(-2.36%)
Jan 11, 2019 0.6400 0.6800 0.6200 0.6700 427,300 +0.03(+4.69%)
Jan 10, 2019 0.6600 0.6698 0.6198 0.6400 367,675 +0.00(+0.00%)
Jan 09, 2019 0.6835 0.6920 0.6399 0.6400 395,569 -0.04(-5.88%)
Jan 08, 2019 0.6500 0.6874 0.6300 0.6800 863,749 +0.04(+7.05%)
Jan 07, 2019 0.6701 0.6800 0.6300 0.6352 813,635 +0.04(+5.87%)
Jan 04, 2019 0.7100 0.7200 0.5900 0.6000 2,221,800 -0.11(-16.07%)
Jan 03, 2019 0.7483 0.7600 0.7099 0.7149 280,042 -0.03(-3.39%)
Jan 02, 2019 0.7088 0.7511 0.6800 0.7400 581,241 +0.02(+2.78%)
Dec 31, 2018 0.7500 0.7500 0.6900 0.7200 1,139,300 -0.02(-3.23%)
Dec 28, 2018 0.7000 0.7450 0.6900 0.7440 816,100 +0.05(+7.83%)
Dec 27, 2018 0.7099 0.7298 0.6730 0.6900 503,633 +0.00(+0.00%)
Dec 26, 2018 0.6400 0.7028 0.6300 0.6900 732,658 +0.05(+7.81%)
Dec 24, 2018 0.6300 0.6450 0.6100 0.6400 212,800 +0.02(+3.23%)
Dec 21, 2018 0.6100 0.6400 0.6000 0.6200 1,906,400 -0.01(-1.21%)
Dec 20, 2018 0.6100 0.6534 0.6000 0.6276 1,058,807 +0.02(+2.89%)
Dec 19, 2018 0.6500 0.6500 0.6000 0.6100 1,277,947 -0.03(-4.91%)
Dec 18, 2018 0.6600 0.7000 0.6350 0.6415 604,332 -0.01(-1.34%)
Dec 17, 2018 0.7050 0.7089 0.6500 0.6502 786,113 -0.05(-7.11%)
Dec 14, 2018 0.6800 0.7500 0.6700 0.7000 1,234,300 +0.02(+2.43%)
Dec 13, 2018 0.6700 0.6880 0.6500 0.6834 459,839 +0.03(+4.98%)
Dec 12, 2018 0.6700 0.7044 0.6500 0.6510 964,633 -0.01(-0.97%)
Dec 11, 2018 0.6636 0.7094 0.6471 0.6574 827,723 +0.00(+0.47%)
Dec 10, 2018 0.7200 0.7300 0.6500 0.6543 709,960 -0.06(-7.85%)
Dec 07, 2018 0.7200 0.7400 0.6700 0.7100 930,700 +0.04(+5.94%)
Dec 06, 2018 0.6900 0.7000 0.6700 0.6702 1,228,984 -0.01(-1.44%)
Dec 04, 2018 0.8000 0.8100 0.6800 0.6800 1,095,600 -0.13(-15.60%)
Dec 03, 2018 0.8678 0.8960 0.7831 0.8057 1,305,225 -0.04(-5.21%)
Nov 30, 2018 0.9000 0.9300 0.8500 0.8500 1,855,900 -0.06(-6.45%)
Nov 29, 2018 0.8700 0.9179 0.8700 0.9086 453,997 +0.04(+4.07%)
Nov 28, 2018 0.8369 0.9000 0.8300 0.8731 742,250 +0.04(+4.38%)
Nov 27, 2018 0.8633 0.8750 0.8211 0.8365 429,368 -0.03(-3.72%)
Nov 26, 2018 0.8702 0.8845 0.8101 0.8688 789,336 +0.01(+0.79%)
Nov 23, 2018 0.8750 0.8950 0.8600 0.8620 185,300 -0.02(-2.05%)
Nov 21, 2018 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Nov 20, 2018 0.9400 0.9500 0.8200 0.8500 1,018,230 -0.09(-9.94%)
Nov 19, 2018 1.020 1.040 0.9413 0.9438 2,239,340 -0.08(-7.47%)
Nov 16, 2018 1.000 1.030 0.9600 1.020 740,500 +0.02(+2.00%)
Nov 15, 2018 0.9300 1.010 0.9100 1.000 1,368,530 +0.07(+7.53%)
Nov 14, 2018 1.010 1.010 0.9123 0.9300 4,108,218 -0.08(-7.92%)
Nov 13, 2018 1.040 1.040 1.000 1.010 962,521 -0.01(-0.98%)
Nov 12, 2018 1.120 1.130 1.020 1.020 575,801 -0.09(-8.11%)
Nov 09, 2018 1.260 1.295 1.110 1.110 1,198,100 -0.15(-11.90%)
Nov 08, 2018 1.320 1.340 1.250 1.260 444,926 -0.07(-5.26%)
Nov 07, 2018 1.390 1.400 1.330 1.330 424,058 -0.04(-2.92%)
Nov 06, 2018 1.360 1.380 1.310 1.370 711,907 +0.00(+0.00%)
Nov 05, 2018 1.310 1.370 1.310 1.370 693,609 +0.06(+4.58%)
Nov 02, 2018 1.330 1.410 1.260 1.310 933,800 +0.05(+3.97%)
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.