Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 0.6939 0.6939 0.6939 0 -0.02(-2.95%)
Dec 28, 2017 0.6980 0.7200 0.6902 0.7150 623,185 +0.03(+3.62%)
Dec 27, 2017 0.7000 0.7000 0.6900 0.6900 301,723 -0.01(-1.29%)
Dec 26, 2017 0.7200 0.7400 0.6900 0.6990 505,232 -0.01(-1.55%)
Dec 22, 2017 0.7500 0.7525 0.7050 0.7100 590,472 -0.03(-4.05%)
Dec 21, 2017 0.7200 0.7500 0.7200 0.7400 390,988 +0.04(+4.96%)
Dec 20, 2017 0.7235 0.7345 0.7000 0.7050 238,673 -0.02(-3.29%)
Dec 19, 2017 0.7900 0.7900 0.7040 0.7290 526,565 -0.02(-2.15%)
Dec 18, 2017 0.7630 0.7998 0.7465 0.7450 813,663 +0.03(+4.78%)
Dec 15, 2017 0.7000 0.7398 0.7000 0.7110 227,794 +0.01(+1.57%)
Dec 14, 2017 0.7150 0.7200 0.7000 0.7000 204,274 -0.01(-0.71%)
Dec 13, 2017 0.7150 0.7153 0.6959 0.7050 300,921 +0.00(+0.16%)
Dec 12, 2017 0.7100 0.7200 0.6801 0.7039 448,799 +0.00(+0.56%)
Dec 11, 2017 0.7200 0.7294 0.6814 0.7000 648,967 -0.04(-5.39%)
Dec 08, 2017 0.7600 0.7600 0.7110 0.7399 729,605 -0.01(-0.83%)
Dec 07, 2017 0.7690 0.7690 0.7410 0.7461 1,072,294 -0.02(-3.10%)
Dec 06, 2017 0.7700 0.8300 0.7300 0.7700 6,293,126 -0.38(-33.04%)
Dec 05, 2017 0.7455 1.200 0.6800 1.150 11,163,587 +0.47(+69.12%)
Dec 04, 2017 0.7300 0.7300 0.6600 0.6800 150,590 -0.02(-2.86%)
Dec 01, 2017 0.7400 0.7437 0.6900 0.7000 153,046 -0.02(-2.78%)
Nov 30, 2017 0.7445 0.7499 0.6900 0.7200 212,238 -0.03(-3.36%)
Nov 29, 2017 0.8300 0.8499 0.7400 0.7450 827,722 -0.08(-9.69%)
Nov 28, 2017 0.7000 0.8365 0.6700 0.8249 902,765 +0.16(+24.98%)
Nov 27, 2017 0.6215 0.6900 0.6100 0.6600 335,610 +0.03(+4.71%)
Nov 24, 2017 0.6162 0.6799 0.6101 0.6303 99,565 +0.01(+2.12%)
Nov 22, 2017 0.6300 0.6401 0.6001 0.6172 210,867 -0.01(-2.05%)
Nov 21, 2017 0.6256 0.6599 0.6200 0.6301 259,086 -0.01(-1.47%)
Nov 20, 2017 0.6666 0.6666 0.6200 0.6395 387,205 -0.05(-7.27%)
Nov 17, 2017 0.6780 0.6900 0.6400 0.6896 230,209 +0.01(+1.70%)
Nov 16, 2017 0.6332 0.6800 0.6102 0.6781 321,705 +0.06(+9.05%)
Nov 15, 2017 0.6400 0.6431 0.6000 0.6218 246,255 -0.02(-2.54%)
Nov 14, 2017 0.6800 0.6810 0.6300 0.6380 391,677 -0.01(-1.09%)
Nov 13, 2017 0.7659 0.7660 0.6400 0.6450 1,183,803 -0.12(-15.81%)
Nov 10, 2017 0.8000 0.8000 0.7400 0.7661 1,254,998 -0.16(-17.62%)
Nov 09, 2017 0.8700 0.9500 0.8350 0.9300 456,950 +0.08(+8.77%)
Nov 08, 2017 0.8900 0.8900 0.8300 0.8550 138,485 -0.01(-0.60%)
Nov 07, 2017 0.8694 0.8800 0.8300 0.8602 226,516 -0.02(-2.18%)
Nov 06, 2017 0.8900 0.9500 0.8601 0.8794 377,405 -0.01(-1.19%)
Nov 03, 2017 0.8000 0.9200 0.8000 0.8900 334,931 +0.09(+11.24%)
Nov 02, 2017 0.8500 0.8500 0.7718 0.8001 501,863 -0.04(-4.75%)
Nov 01, 2017 0.8800 0.8800 0.8300 0.8400 335,781 -0.04(-4.56%)
Oct 31, 2017 0.8800 0.9000 0.8600 0.8801 178,884 +0.02(+2.34%)
Oct 30, 2017 0.9500 0.9550 0.8500 0.8600 552,744 -0.11(-11.34%)
Oct 27, 2017 0.9300 0.9799 0.9200 0.9700 339,362 +0.00(+0.00%)
Oct 26, 2017 1.020 1.050 0.9400 0.9700 412,232 -0.06(-5.91%)
Oct 25, 2017 1.070 1.080 1.010 1.031 254,070 -0.04(-3.65%)
Oct 24, 2017 1.010 1.080 1.010 1.070 470,306 +0.06(+5.93%)
Oct 23, 2017 1.050 1.080 1.010 1.010 194,883 -0.06(-5.61%)
Oct 20, 2017 1.090 1.109 1.040 1.070 335,257 -0.04(-3.60%)
Oct 19, 2017 1.150 1.150 1.100 1.110 383,854 -0.04(-3.48%)
Oct 18, 2017 1.180 1.200 1.130 1.150 355,252 -0.04(-3.36%)
Oct 17, 2017 1.230 1.230 1.161 1.190 329,203 -0.04(-3.25%)
Oct 16, 2017 1.240 1.250 1.200 1.230 258,338 -0.03(-2.38%)
Oct 13, 2017 1.250 1.320 1.230 1.260 253,349 +0.00(+0.00%)
Oct 12, 2017 1.270 1.306 1.240 1.260 179,862 +0.00(+0.00%)
Oct 11, 2017 1.230 1.270 1.230 1.260 128,932 +0.04(+3.28%)
Oct 10, 2017 1.220 1.270 1.220 1.220 156,070 -0.01(-0.81%)
Oct 09, 2017 1.290 1.290 1.210 1.230 344,424 -0.06(-4.65%)
Oct 06, 2017 1.300 1.320 1.261 1.290 196,501 +0.00(+0.00%)
Oct 05, 2017 1.230 1.329 1.230 1.290 353,118 +0.07(+5.74%)
Oct 04, 2017 1.230 1.266 1.190 1.220 153,349 -0.01(-0.81%)
Oct 03, 2017 1.240 1.350 1.220 1.230 542,043 -0.01(-0.81%)
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.