Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.4700 0.5700 0.4700 0.4950 138,818 -0.00(-0.28%)
Oct 30, 2018 0.5010 0.5148 0.4910 0.4964 51,488 -0.01(-1.51%)
Oct 29, 2018 0.5145 0.5500 0.4968 0.5040 33,093 +0.01(+2.86%)
Oct 26, 2018 0.5300 0.5700 0.4800 0.4900 40,000 -0.04(-7.89%)
Oct 25, 2018 0.4800 0.5490 0.4800 0.5320 20,873 +0.01(+1.14%)
Oct 24, 2018 0.5500 0.5600 0.4680 0.5260 88,752 -0.04(-7.39%)
Oct 23, 2018 0.5600 0.5700 0.5480 0.5680 130,883 -0.04(-7.07%)
Oct 22, 2018 0.6280 0.6499 0.5970 0.6112 141,374 +0.01(+1.87%)
Oct 19, 2018 0.6500 0.7500 0.5700 0.6000 779,000 -0.02(-3.23%)
Oct 18, 2018 0.6400 0.8000 0.5900 0.6200 362,511 -0.01(-1.16%)
Oct 17, 2018 0.5700 0.7400 0.5700 0.6273 212,654 +0.04(+6.32%)
Oct 16, 2018 0.6600 0.6800 0.5900 0.5900 21,563 +0.01(+1.30%)
Oct 15, 2018 0.6200 0.6327 0.5733 0.5824 32,531 -0.00(-0.44%)
Oct 12, 2018 0.5700 0.7400 0.5500 0.5850 89,400 +0.00(+0.48%)
Oct 11, 2018 0.5835 0.5835 0.5500 0.5822 30,370 -0.00(-0.22%)
Oct 10, 2018 0.6000 0.6700 0.5621 0.5835 41,963 -0.02(-3.39%)
Oct 09, 2018 0.5980 0.6900 0.5430 0.6040 60,348 +0.00(+0.67%)
Oct 08, 2018 0.6900 0.9950 0.4900 0.6000 1,025,189 -0.08(-12.15%)
Oct 05, 2018 0.7550 0.7800 0.6610 0.6830 29,500 -0.07(-9.54%)
Oct 04, 2018 0.6543 0.7600 0.6543 0.7550 9,534 +0.02(+2.72%)
Oct 03, 2018 0.6900 0.7700 0.6900 0.7350 11,970 +0.05(+6.52%)
Oct 02, 2018 0.6773 0.7528 0.6773 0.6900 5,589 -0.08(-9.85%)
Oct 01, 2018 0.7900 0.7900 0.6900 0.7654 33,513 -0.02(-3.11%)
Sep 28, 2018 0.8300 0.8300 0.7000 0.7900 61,200 -0.02(-2.48%)
Sep 27, 2018 0.7500 0.9199 0.7500 0.8101 166,092 +0.06(+8.01%)
Sep 26, 2018 0.7500 0.8300 0.7200 0.7500 74,897 +0.03(+4.15%)
Sep 25, 2018 0.6800 0.7500 0.6800 0.7201 13,660 +0.02(+2.67%)
Sep 24, 2018 0.6700 0.7200 0.6700 0.7014 5,746 +0.00(+0.20%)
Sep 21, 2018 0.7200 0.7500 0.7000 0.7000 13,200 +0.02(+2.43%)
Sep 20, 2018 0.6300 0.7000 0.6300 0.6834 22,193 -0.02(-2.90%)
Sep 19, 2018 0.6241 0.7080 0.6241 0.7038 29,448 +0.02(+2.89%)
Sep 18, 2018 0.7000 0.7000 0.6200 0.6840 18,928 -0.02(-2.29%)
Sep 17, 2018 0.7400 0.7400 0.6300 0.7000 27,171 +0.00(+0.00%)
Sep 14, 2018 0.7500 0.7500 0.6700 0.7000 54,000 -0.06(-7.89%)
Sep 13, 2018 0.7499 0.7873 0.7101 0.7600 6,530 +0.00(+0.53%)
Sep 12, 2018 0.7300 0.8061 0.7126 0.7560 34,550 +0.03(+4.26%)
Sep 11, 2018 0.7900 0.7900 0.7100 0.7251 18,452 -0.03(-4.59%)
Sep 10, 2018 0.7300 0.7950 0.7200 0.7600 18,730 +0.00(+0.00%)
Sep 07, 2018 0.7900 0.7900 0.7500 0.7600 18,800 -0.04(-5.00%)
Sep 06, 2018 0.7700 0.8210 0.7600 0.8000 17,592 -0.02(-2.44%)
Sep 05, 2018 0.8170 0.8500 0.7377 0.8200 10,797 +0.01(+1.23%)
Sep 04, 2018 0.8400 0.8846 0.8100 0.8100 38,305 -0.03(-3.57%)
Aug 31, 2018 0.8400 0.8400 0.8400 0 -0.02(-2.33%)
Aug 30, 2018 0.8800 0.8800 0.8031 0.8600 44,730 -0.01(-0.73%)
Aug 29, 2018 0.9236 0.9500 0.8163 0.8663 80,838 -0.01(-1.52%)
Aug 28, 2018 0.8400 1.048 0.8320 0.8797 470,317 +0.07(+8.60%)
Aug 27, 2018 0.8600 0.8600 0.7401 0.8100 28,651 +0.02(+2.53%)
Aug 24, 2018 0.7000 0.9700 0.6500 0.7900 275,800 +0.12(+18.49%)
Aug 23, 2018 0.6308 0.6800 0.6300 0.6667 29,856 +0.01(+1.09%)
Aug 22, 2018 0.6826 0.6900 0.6300 0.6595 30,854 +0.01(+1.45%)
Aug 21, 2018 0.7790 0.7790 0.6000 0.6501 232,357 -0.12(-15.57%)
Aug 20, 2018 0.8700 0.9800 0.7500 0.7700 968,417 +0.18(+30.51%)
Aug 17, 2018 0.5900 0.5900 0.5400 0.5900 88,900 +0.00(+0.00%)
Aug 16, 2018 0.5300 0.5900 0.5300 0.5900 22,979 +0.01(+1.72%)
Aug 15, 2018 0.5900 0.5934 0.5268 0.5800 13,819 +0.02(+2.98%)
Aug 14, 2018 0.5880 0.5980 0.5616 0.5632 1,557 +0.00(+0.57%)
Aug 13, 2018 0.5500 0.5990 0.5500 0.5600 18,407 -0.02(-3.45%)
Aug 10, 2018 0.5770 0.5800 0.5650 0.5800 2,100 +0.00(+0.00%)
Aug 09, 2018 0.5500 0.6000 0.5068 0.5800 22,772 -0.02(-3.32%)
Aug 08, 2018 0.6000 0.6000 0.5700 0.5999 57,205 +0.01(+2.09%)
Aug 07, 2018 0.5900 0.5900 0.4601 0.5876 57,301 +0.03(+4.93%)
Aug 06, 2018 0.5499 0.5600 0.5220 0.5600 11,802 +0.01(+1.82%)
Aug 03, 2018 0.5500 0.5600 0.5100 0.5500 25,900 -0.03(-4.84%)
Aug 02, 2018 0.5700 0.5850 0.5101 0.5780 22,090 -0.01(-1.20%)
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.