Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 1.630 1.650 1.480 1.510 394,300 -0.14(-8.48%)
Nov 29, 2018 1.610 1.680 1.610 1.650 252,655 -0.04(-2.37%)
Nov 28, 2018 1.600 1.720 1.600 1.690 677,694 +0.09(+5.62%)
Nov 27, 2018 1.650 1.730 1.580 1.600 396,874 -0.11(-6.43%)
Nov 26, 2018 1.700 1.850 1.670 1.710 732,151 +0.00(+0.00%)
Nov 23, 2018 1.650 1.770 1.650 1.710 327,200 +0.02(+1.18%)
Nov 21, 2018 1.690 1.690 1.690 0 +0.05(+3.05%)
Nov 20, 2018 1.750 1.750 1.490 1.640 1,563,297 -0.11(-6.29%)
Nov 19, 2018 2.670 3.200 1.560 1.750 15,377,172 +0.52(+42.28%)
Nov 16, 2018 1.540 1.640 1.230 1.230 1,109,800 -0.37(-23.13%)
Nov 15, 2018 2.070 2.250 1.500 1.600 1,118,268 -0.67(-29.52%)
Nov 14, 2018 2.390 2.500 2.150 2.270 590,520 -0.19(-7.72%)
Nov 13, 2018 2.590 2.720 2.350 2.460 511,118 -0.12(-4.65%)
Nov 12, 2018 2.370 2.800 2.360 2.580 1,593,257 +0.21(+8.86%)
Nov 09, 2018 2.250 2.480 2.250 2.370 493,200 +0.12(+5.33%)
Nov 08, 2018 2.110 2.400 2.000 2.250 923,703 +1.94(+615.42%)
Nov 07, 2018 0.3267 0.3400 0.2900 0.3145 13,312,286 -0.08(-20.38%)
Nov 06, 2018 0.3423 0.3990 0.3400 0.3950 4,516,462 +0.05(+12.86%)
Nov 05, 2018 0.3600 0.3600 0.3300 0.3500 2,082,566 +0.01(+2.94%)
Nov 02, 2018 0.3550 0.3630 0.3200 0.3400 4,945,900 -0.00(-0.03%)
Nov 01, 2018 0.3750 0.3820 0.3400 0.3401 5,148,005 -0.03(-8.08%)
Oct 31, 2018 0.4400 0.4400 0.3500 0.3700 12,918,644 -0.10(-21.28%)
Oct 30, 2018 0.4200 0.4900 0.4050 0.4700 8,461,075 +0.03(+6.82%)
Oct 29, 2018 0.4000 0.4400 0.3800 0.4400 6,135,938 +0.06(+15.79%)
Oct 26, 2018 0.4100 0.4200 0.3800 0.3800 2,569,400 -0.04(-9.52%)
Oct 25, 2018 0.4200 0.4700 0.3700 0.4200 10,852,742 +0.02(+3.73%)
Oct 24, 2018 0.3850 0.4250 0.3711 0.4049 8,578,047 +0.02(+6.55%)
Oct 23, 2018 0.3600 0.3800 0.3500 0.3800 2,873,139 +0.01(+2.84%)
Oct 22, 2018 0.3700 0.3750 0.3500 0.3695 1,956,403 +0.01(+2.64%)
Oct 19, 2018 0.3400 0.4000 0.3300 0.3600 3,891,900 +0.03(+9.09%)
Oct 18, 2018 0.3400 0.3400 0.3200 0.3300 1,563,209 -0.01(-2.45%)
Oct 17, 2018 0.3520 0.3600 0.3370 0.3383 2,390,841 -0.01(-3.89%)
Oct 16, 2018 0.3780 0.3800 0.3371 0.3520 3,713,070 -0.02(-4.86%)
Oct 15, 2018 0.3600 0.3949 0.3538 0.3700 3,977,558 +0.02(+5.71%)
Oct 12, 2018 0.3600 0.4000 0.3300 0.3500 6,040,400 +0.05(+17.06%)
Oct 11, 2018 0.3309 0.3339 0.2950 0.2990 3,474,541 -0.02(-6.91%)
Oct 10, 2018 0.3446 0.3699 0.3200 0.3212 2,647,036 -0.03(-9.27%)
Oct 09, 2018 0.3400 0.3850 0.3399 0.3540 2,484,495 -0.01(-2.07%)
Oct 08, 2018 0.3770 0.3850 0.3100 0.3615 5,086,857 -0.04(-9.63%)
Oct 05, 2018 0.4300 0.4400 0.3700 0.4000 7,360,700 -0.01(-1.96%)
Oct 04, 2018 0.3479 0.4395 0.3400 0.4080 17,070,068 +0.07(+20.46%)
Oct 03, 2018 0.4200 0.4200 0.3250 0.3387 7,409,304 -0.07(-17.39%)
Oct 02, 2018 0.4000 0.4450 0.3700 0.4100 14,530,550 +0.03(+7.89%)
Oct 01, 2018 0.3000 0.4200 0.2900 0.3800 15,606,408 +0.10(+33.80%)
Sep 28, 2018 0.2790 0.3050 0.2730 0.2840 3,094,800 +0.01(+5.19%)
Sep 27, 2018 0.2946 0.2946 0.2650 0.2700 2,434,972 -0.01(-5.26%)
Sep 26, 2018 0.2744 0.3100 0.2660 0.2850 6,684,234 +0.02(+9.62%)
Sep 25, 2018 0.2500 0.2800 0.2500 0.2600 4,792,252 +0.01(+5.05%)
Sep 24, 2018 0.2580 0.2580 0.2450 0.2475 1,279,797 -0.00(-1.00%)
Sep 21, 2018 0.2500 0.2600 0.2400 0.2500 1,411,600 +0.00(+0.16%)
Sep 20, 2018 0.2400 0.2550 0.2350 0.2496 2,003,915 +0.00(+1.67%)
Sep 19, 2018 0.2500 0.2530 0.2410 0.2455 1,816,886 -0.01(-2.73%)
Sep 18, 2018 0.2550 0.2620 0.2510 0.2524 1,165,677 -0.00(-1.56%)
Sep 17, 2018 0.2652 0.2652 0.2550 0.2564 1,626,514 -0.00(-1.38%)
Sep 14, 2018 0.2600 0.2700 0.2600 0.2600 1,845,300 -0.01(-1.92%)
Sep 13, 2018 0.3000 0.3001 0.2619 0.2651 3,114,619 -0.04(-14.48%)
Sep 12, 2018 0.2650 0.3200 0.2535 0.3100 7,943,575 +0.06(+22.53%)
Sep 11, 2018 0.2650 0.2650 0.2530 0.2530 2,241,817 -0.00(-0.86%)
Sep 10, 2018 0.2553 0.2698 0.2520 0.2552 1,575,816 -0.00(-1.85%)
Sep 07, 2018 0.2500 0.2600 0.2500 0.2600 1,245,800 +0.01(+4.00%)
Sep 06, 2018 0.2500 0.2600 0.2500 0.2500 649,342 -0.00(-1.46%)
Sep 05, 2018 0.2500 0.2600 0.2480 0.2537 853,185 -0.00(-1.63%)
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.