Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.9900 1.080 0.9800 1.080 1,775,167 +0.05(+4.85%)
Oct 30, 2018 1.020 1.100 1.010 1.030 1,598,372 +0.02(+1.98%)
Oct 29, 2018 1.130 1.130 1.000 1.010 2,485,061 -0.11(-9.82%)
Oct 26, 2018 1.130 1.140 1.060 1.120 2,317,400 -0.02(-1.75%)
Oct 25, 2018 1.040 1.230 1.040 1.140 3,743,172 +0.10(+9.62%)
Oct 24, 2018 1.190 1.240 1.040 1.040 3,348,230 -0.16(-13.33%)
Oct 23, 2018 1.180 1.310 1.110 1.200 3,713,980 -0.01(-0.83%)
Oct 22, 2018 1.350 1.360 1.200 1.210 3,211,338 -0.02(-1.63%)
Oct 19, 2018 1.550 1.582 1.175 1.230 9,410,700 -0.37(-23.13%)
Oct 18, 2018 2.000 2.030 1.600 1.600 5,101,277 -0.30(-15.79%)
Oct 17, 2018 1.920 1.950 1.680 1.900 3,120,155 +0.08(+4.40%)
Oct 16, 2018 1.850 2.000 1.660 1.820 6,141,552 -0.36(-16.51%)
Oct 15, 2018 2.400 2.400 1.960 2.180 8,694,522 -0.08(-3.54%)
Oct 12, 2018 1.980 2.320 1.810 2.260 15,932,600 +0.41(+22.16%)
Oct 11, 2018 1.480 1.920 1.400 1.850 8,796,662 +0.35(+23.33%)
Oct 10, 2018 1.370 1.500 1.250 1.500 4,009,608 +0.03(+2.04%)
Oct 09, 2018 1.600 1.700 1.250 1.470 7,433,153 -0.08(-5.16%)
Oct 08, 2018 1.470 1.650 1.400 1.550 11,692,145 +0.25(+19.23%)
Oct 05, 2018 1.190 1.350 1.140 1.300 6,175,200 +0.12(+10.17%)
Oct 04, 2018 1.180 1.190 1.110 1.180 1,722,361 +0.03(+2.61%)
Oct 03, 2018 1.140 1.210 1.070 1.150 2,961,133 -0.05(-4.17%)
Oct 02, 2018 1.300 1.320 1.060 1.200 6,418,444 +0.01(+0.84%)
Oct 01, 2018 1.170 1.430 1.150 1.190 16,592,680 +0.22(+22.68%)
Sep 28, 2018 0.7500 1.030 0.7400 0.9700 11,148,400 +0.23(+31.83%)
Sep 27, 2018 0.7300 0.7700 0.7300 0.7358 1,414,610 +0.01(+1.77%)
Sep 26, 2018 0.7700 0.7750 0.7200 0.7230 1,413,986 +0.01(+0.89%)
Sep 25, 2018 0.7245 0.7700 0.7000 0.7166 2,019,281 +0.03(+3.72%)
Sep 24, 2018 0.6500 0.8300 0.6400 0.6909 9,193,766 +0.02(+3.12%)
Sep 21, 2018 0.6400 0.6700 0.6000 0.6700 1,321,400 +0.05(+8.82%)
Sep 20, 2018 0.6100 0.6400 0.6060 0.6157 808,211 +0.01(+1.58%)
Sep 19, 2018 0.6000 0.6398 0.6000 0.6061 955,465 -0.00(-0.15%)
Sep 18, 2018 0.5600 0.6200 0.5510 0.6070 991,724 +0.04(+7.45%)
Sep 17, 2018 0.5700 0.5800 0.5290 0.5649 1,122,690 -0.01(-0.89%)
Sep 14, 2018 0.5800 0.5900 0.5700 0.5700 566,300 -0.02(-3.37%)
Sep 13, 2018 0.5900 0.6009 0.5800 0.5899 988,760 +0.01(+1.69%)
Sep 12, 2018 0.6070 0.6250 0.5600 0.5801 1,766,202 -0.04(-6.36%)
Sep 11, 2018 0.6200 0.6400 0.6020 0.6195 1,319,902 -0.01(-1.90%)
Sep 10, 2018 0.6100 0.6730 0.6100 0.6315 2,110,238 +0.02(+3.52%)
Sep 07, 2018 0.6200 0.6700 0.5900 0.6100 3,857,100 +0.02(+3.32%)
Sep 06, 2018 0.5840 0.6250 0.5573 0.5904 1,918,105 +0.01(+1.83%)
Sep 05, 2018 0.6300 0.6350 0.5585 0.5798 3,109,781 -0.05(-7.97%)
Sep 04, 2018 0.6500 0.6500 0.6100 0.6300 2,184,545 +0.01(+1.61%)
Aug 31, 2018 0.6200 0.6200 0.6200 0 +0.03(+5.44%)
Aug 30, 2018 0.5743 0.6900 0.5400 0.5880 10,378,876 +0.04(+7.52%)
Aug 29, 2018 0.4600 0.5700 0.4579 0.5469 5,191,700 +0.09(+20.09%)
Aug 28, 2018 0.4700 0.4700 0.4300 0.4554 1,596,686 -0.00(-1.00%)
Aug 27, 2018 0.4200 0.4900 0.4000 0.4600 2,641,312 +0.04(+9.52%)
Aug 24, 2018 0.4100 0.4300 0.3900 0.4200 1,646,100 +0.02(+5.58%)
Aug 23, 2018 0.4100 0.4188 0.3900 0.3978 1,127,559 -0.01(-2.71%)
Aug 22, 2018 0.3900 0.4300 0.3800 0.4089 2,236,516 +0.02(+3.97%)
Aug 21, 2018 0.4381 0.4413 0.3899 0.3933 3,160,596 -0.04(-8.53%)
Aug 20, 2018 0.4600 0.4600 0.4200 0.4300 3,752,372 -0.02(-4.44%)
Aug 17, 2018 0.4700 0.4700 0.4400 0.4500 2,028,200 -0.02(-3.70%)
Aug 16, 2018 0.4850 0.5000 0.4400 0.4673 3,689,712 +0.00(+0.09%)
Aug 15, 2018 0.5100 0.5178 0.4440 0.4669 5,673,995 -0.08(-15.11%)
Aug 14, 2018 0.6100 0.6150 0.5400 0.5500 2,809,813 -0.05(-8.33%)
Aug 13, 2018 0.6200 0.6200 0.5500 0.6000 2,830,023 +0.01(+1.69%)
Aug 10, 2018 0.5200 0.6100 0.5000 0.5900 3,826,400 +0.08(+14.76%)
Aug 09, 2018 0.5486 0.5486 0.4910 0.5141 5,501,754 -0.03(-6.29%)
Aug 08, 2018 0.5790 0.5790 0.5350 0.5486 2,932,041 -0.02(-3.75%)
Aug 07, 2018 0.6150 0.6150 0.5300 0.5700 4,924,868 -0.04(-6.56%)
Aug 06, 2018 0.6500 0.6500 0.6000 0.6100 3,825,619 -0.02(-3.17%)
Aug 03, 2018 0.6400 0.6600 0.5900 0.6300 5,515,800 -0.02(-3.08%)
Aug 02, 2018 0.5800 0.6800 0.5500 0.6500 8,520,426 +0.09(+16.07%)
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.