Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.9900 1.050 0.9700 0.9900 244,800 +0.02(+2.11%)
Nov 29, 2018 0.8861 0.9900 0.8861 0.9695 93,050 +0.09(+10.17%)
Nov 28, 2018 0.8800 0.9280 0.8700 0.8800 103,923 +0.00(+0.00%)
Nov 27, 2018 0.8800 0.9080 0.8600 0.8800 55,069 -0.01(-1.12%)
Nov 26, 2018 0.9280 0.9600 0.8820 0.8900 17,541 +0.01(+1.14%)
Nov 23, 2018 0.9100 0.9500 0.8500 0.8800 47,600 +0.00(+0.40%)
Nov 21, 2018 0.8765 0.8765 0.8765 0 -0.02(-2.60%)
Nov 20, 2018 0.8800 0.9935 0.8500 0.8999 157,388 +0.01(+0.66%)
Nov 19, 2018 0.9345 1.020 0.8600 0.8940 106,334 +0.00(+0.45%)
Nov 16, 2018 0.8700 0.9900 0.8700 0.8900 41,300 +0.04(+4.71%)
Nov 15, 2018 0.9300 0.9900 0.8500 0.8500 146,216 -0.10(-10.85%)
Nov 14, 2018 1.000 1.050 0.9100 0.9535 47,059 -0.04(-4.11%)
Nov 13, 2018 1.050 1.090 0.9900 0.9944 39,275 -0.02(-1.54%)
Nov 12, 2018 1.040 1.090 1.010 1.010 36,120 -0.05(-4.72%)
Nov 09, 2018 1.100 1.120 1.060 1.060 44,000 -0.02(-1.85%)
Nov 08, 2018 1.100 1.163 1.050 1.080 75,561 -0.04(-3.57%)
Nov 07, 2018 1.170 1.200 1.070 1.120 52,050 -0.04(-3.45%)
Nov 06, 2018 1.110 1.230 1.040 1.160 234,993 +0.05(+4.50%)
Nov 05, 2018 1.030 1.170 0.9900 1.110 979,031 -0.02(-1.77%)
Nov 02, 2018 1.140 1.210 1.080 1.130 177,400 +0.01(+0.89%)
Nov 01, 2018 1.000 1.130 0.9900 1.120 331,422 +0.16(+16.67%)
Oct 31, 2018 0.9700 0.9700 0.9100 0.9600 161,905 -0.00(-0.22%)
Oct 30, 2018 0.9900 1.030 0.9180 0.9621 78,657 -0.04(-3.67%)
Oct 29, 2018 1.100 1.170 0.9521 0.9988 622,864 -0.08(-7.52%)
Oct 26, 2018 1.060 1.100 1.040 1.080 100,700 +0.02(+1.89%)
Oct 25, 2018 1.040 1.120 1.020 1.060 238,341 -0.04(-3.64%)
Oct 24, 2018 1.000 1.190 1.000 1.100 365,799 +0.12(+11.96%)
Oct 23, 2018 0.9800 1.010 0.9600 0.9825 172,283 -0.03(-2.72%)
Oct 22, 2018 1.070 1.080 0.9802 1.010 541,151 -0.07(-6.91%)
Oct 19, 2018 1.050 1.330 1.050 1.085 400,400 +0.03(+3.33%)
Oct 18, 2018 1.130 1.260 0.8801 1.050 354,845 -0.08(-7.08%)
Oct 17, 2018 1.230 1.245 1.100 1.130 256,560 -0.10(-8.13%)
Oct 16, 2018 1.200 1.330 1.090 1.230 1,183,446 +0.17(+16.04%)
Oct 15, 2018 1.290 1.296 1.060 1.060 174,375 -0.24(-18.46%)
Oct 12, 2018 1.280 1.430 1.250 1.300 150,600 +0.08(+6.56%)
Oct 11, 2018 1.290 1.310 1.210 1.220 61,257 -0.11(-8.27%)
Oct 10, 2018 1.430 1.460 1.320 1.330 52,414 -0.10(-6.99%)
Oct 09, 2018 1.520 1.603 1.420 1.430 60,661 -0.10(-6.54%)
Oct 08, 2018 1.620 1.620 1.450 1.530 108,213 -0.10(-6.13%)
Oct 05, 2018 1.730 1.730 1.600 1.630 106,900 -0.11(-6.32%)
Oct 04, 2018 1.830 2.085 1.630 1.740 207,064 -0.08(-4.40%)
Oct 03, 2018 1.800 1.910 1.800 1.820 75,611 +0.05(+2.82%)
Oct 02, 2018 1.700 1.900 1.680 1.770 88,803 +0.09(+5.36%)
Oct 01, 2018 1.710 1.790 1.680 1.680 88,625 -0.09(-5.08%)
Sep 28, 2018 1.950 1.950 1.730 1.770 133,000 -0.21(-10.61%)
Sep 27, 2018 2.240 2.240 1.925 1.980 213,773 -0.29(-12.78%)
Sep 26, 2018 2.280 2.460 2.100 2.270 255,073 -0.20(-8.10%)
Sep 25, 2018 2.300 2.500 2.100 2.470 690,181 +0.18(+7.86%)
Sep 24, 2018 1.810 2.370 1.600 2.290 674,266 +0.17(+8.02%)
Sep 21, 2018 2.660 3.000 1.810 2.120 2,968,000 -0.23(-9.79%)
Sep 20, 2018 1.110 2.600 1.110 2.350 6,307,478 +1.28(+119.63%)
Sep 19, 2018 0.8300 1.100 0.8300 1.070 280,220 +0.19(+21.84%)
Sep 18, 2018 0.9500 0.9500 0.7600 0.8782 209,262 -0.09(-8.96%)
Sep 17, 2018 1.020 1.030 0.9500 0.9646 141,325 -0.08(-7.25%)
Sep 14, 2018 1.090 1.090 1.040 1.040 51,200 -0.07(-6.31%)
Sep 13, 2018 1.040 1.200 1.010 1.110 303,037 +0.08(+7.77%)
Sep 12, 2018 1.100 1.100 1.010 1.030 215,027 -0.08(-7.21%)
Sep 11, 2018 1.220 1.232 0.9900 1.110 341,034 -0.15(-11.90%)
Sep 10, 2018 1.540 1.540 1.240 1.260 412,477 -0.30(-19.23%)
Sep 07, 2018 1.720 1.810 1.510 1.560 812,000 -0.53(-25.36%)
Sep 06, 2018 2.170 2.350 2.020 2.090 332,040 -0.06(-2.79%)
Sep 05, 2018 2.010 2.180 2.000 2.150 72,757 +0.15(+7.50%)
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.