Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 1.090 1.340 1.050 1.290 1,750,400 +0.21(+19.44%)
Sep 27, 2018 1.120 1.150 1.050 1.080 558,566 -0.03(-2.70%)
Sep 26, 2018 1.050 1.150 0.9950 1.110 873,228 +0.02(+1.88%)
Sep 25, 2018 0.9900 1.180 0.9650 1.089 1,273,495 +0.10(+10.05%)
Sep 24, 2018 1.150 1.200 0.9400 0.9900 3,044,148 -0.22(-18.18%)
Sep 21, 2018 1.670 1.800 1.180 1.210 7,947,100 -0.62(-33.88%)
Sep 20, 2018 1.345 1.830 1.100 1.830 14,675,895 +0.98(+115.29%)
Sep 19, 2018 0.8000 0.8900 0.7940 0.8500 243,618 +0.04(+5.59%)
Sep 18, 2018 0.7600 0.8200 0.7505 0.8050 189,427 +0.05(+5.92%)
Sep 17, 2018 0.7600 0.7600 0.7251 0.7600 66,820 +0.00(+0.00%)
Sep 14, 2018 0.7550 0.7600 0.7260 0.7600 25,000 +0.01(+0.66%)
Sep 13, 2018 0.7597 0.7650 0.7500 0.7550 10,500 -0.01(-0.66%)
Sep 12, 2018 0.7355 0.7600 0.7300 0.7600 20,232 +0.04(+5.56%)
Sep 11, 2018 0.7410 0.7500 0.7200 0.7200 37,368 -0.03(-3.99%)
Sep 10, 2018 0.7650 0.7650 0.7300 0.7499 37,891 -0.02(-1.97%)
Sep 07, 2018 0.6900 0.7650 0.6850 0.7650 87,700 +0.08(+10.87%)
Sep 06, 2018 0.7120 0.7120 0.6900 0.6900 14,683 -0.00(-0.01%)
Sep 05, 2018 0.6952 0.7120 0.6901 0.6901 30,840 -0.00(-0.71%)
Sep 04, 2018 0.7400 0.7500 0.6950 0.6950 60,029 -0.04(-6.04%)
Aug 31, 2018 0.7397 0.7397 0.7397 0 +0.04(+5.67%)
Aug 30, 2018 0.7250 0.7300 0.6900 0.7000 35,050 -0.01(-0.85%)
Aug 29, 2018 0.6982 0.7300 0.6908 0.7060 15,140 -0.01(-1.94%)
Aug 28, 2018 0.7100 0.7200 0.6951 0.7200 43,400 +0.02(+2.86%)
Aug 27, 2018 0.7284 0.7284 0.6850 0.7000 57,595 -0.01(-1.82%)
Aug 24, 2018 0.6944 0.7130 0.6785 0.7130 35,100 +0.02(+3.33%)
Aug 23, 2018 0.7005 0.7300 0.6850 0.6900 69,974 -0.02(-2.82%)
Aug 22, 2018 0.6950 0.7100 0.6950 0.7100 7,263 +0.00(+0.00%)
Aug 21, 2018 0.7025 0.7200 0.7010 0.7100 15,530 +0.02(+2.90%)
Aug 20, 2018 0.7100 0.7100 0.6900 0.6900 55,349 -0.02(-2.82%)
Aug 17, 2018 0.7100 0.7100 0.6601 0.7100 76,300 +0.00(+0.00%)
Aug 16, 2018 0.7266 0.7500 0.6900 0.7100 171,952 -0.02(-2.74%)
Aug 15, 2018 0.7300 0.7395 0.7200 0.7300 31,844 -0.01(-0.68%)
Aug 14, 2018 0.7250 0.7363 0.7143 0.7350 38,851 +0.04(+5.00%)
Aug 13, 2018 0.7050 0.7500 0.7000 0.7000 67,637 -0.05(-6.67%)
Aug 10, 2018 0.7575 0.7575 0.7000 0.7500 89,000 -0.02(-1.96%)
Aug 09, 2018 0.7500 0.7650 0.7150 0.7650 50,999 +0.02(+2.00%)
Aug 08, 2018 0.7500 0.7509 0.7110 0.7500 33,662 +0.01(+1.43%)
Aug 07, 2018 0.7500 0.7500 0.7200 0.7394 52,386 +0.02(+3.41%)
Aug 06, 2018 0.7400 0.7400 0.7150 0.7150 1,170 -0.01(-0.69%)
Aug 03, 2018 0.7200 0.7214 0.7200 0.7200 22,300 +0.00(+0.42%)
Aug 02, 2018 0.7200 0.7459 0.7000 0.7170 36,896 -0.00(-0.42%)
Aug 01, 2018 0.7150 0.7300 0.7100 0.7200 7,580 +0.01(+1.41%)
Jul 31, 2018 0.7214 0.7214 0.7100 0.7100 23,415 -0.01(-1.39%)
Jul 30, 2018 0.7350 0.7350 0.7150 0.7200 22,235 -0.01(-1.77%)
Jul 27, 2018 0.7318 0.7350 0.7200 0.7330 25,000 -0.01(-1.61%)
Jul 26, 2018 0.7200 0.7500 0.7050 0.7450 106,884 -0.01(-0.67%)
Jul 25, 2018 0.7275 0.7500 0.7250 0.7500 13,135 +0.03(+4.17%)
Jul 24, 2018 0.7400 0.7400 0.7200 0.7200 30,600 -0.02(-2.70%)
Jul 23, 2018 0.7690 0.7690 0.7350 0.7400 16,466 -0.01(-1.33%)
Jul 20, 2018 0.7500 0.7500 0.7450 0.7500 40,100 +0.01(+1.42%)
Jul 19, 2018 0.7470 0.7500 0.7250 0.7395 59,587 +0.01(+2.00%)
Jul 18, 2018 0.7200 0.7500 0.7200 0.7250 32,185 -0.02(-2.03%)
Jul 17, 2018 0.7690 0.7690 0.7359 0.7400 64,539 -0.01(-1.36%)
Jul 16, 2018 0.7500 0.7750 0.7410 0.7502 49,975 -0.01(-1.29%)
Jul 13, 2018 0.7699 0.7700 0.7410 0.7600 66,694 -0.01(-1.30%)
Jul 12, 2018 0.7500 0.7950 0.7300 0.7700 44,362 +0.03(+3.36%)
Jul 11, 2018 0.7980 0.7999 0.7450 0.7450 29,498 -0.04(-5.46%)
Jul 10, 2018 0.7615 0.7900 0.7449 0.7880 43,900 +0.04(+4.79%)
Jul 09, 2018 0.7500 0.7300 0.7520 69,112 +0.00(+0.27%)
Jul 06, 2018 0.7530 0.7530 0.7350 0.7500 63,200 -0.05(-6.02%)
Jul 05, 2018 0.8000 0.8000 0.7400 0.7980 61,018 +0.02(+2.97%)
Jul 03, 2018 0.7750 0.7750 0.7750 0 +0.02(+2.65%)
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.