Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.6500 0.7500 0.6200 0.6400 379,113 -0.01(-1.39%)
Feb 27, 2018 0.6410 0.6796 0.6001 0.6490 112,188 +0.01(+1.41%)
Feb 26, 2018 0.6370 0.6400 0.5900 0.6400 83,735 +0.02(+3.23%)
Feb 23, 2018 0.5700 0.6520 0.5700 0.6200 109,929 +0.04(+6.73%)
Feb 22, 2018 0.5985 0.6200 0.5720 0.5809 24,389 +0.01(+1.91%)
Feb 21, 2018 0.6100 0.6100 0.5700 0.5700 9,870 -0.01(-1.72%)
Feb 20, 2018 0.5681 0.5999 0.5503 0.5800 11,413 +0.02(+3.55%)
Feb 16, 2018 0.5601 0.5601 0.5601 0 -0.01(-1.74%)
Feb 15, 2018 0.5500 0.5775 0.5350 0.5700 8,947 +0.02(+3.64%)
Feb 14, 2018 0.5200 0.5800 0.5200 0.5500 20,568 +0.01(+1.83%)
Feb 13, 2018 0.5700 0.5700 0.5300 0.5401 7,293 -0.01(-1.98%)
Feb 12, 2018 0.5900 0.5900 0.5200 0.5510 15,911 +0.00(+0.18%)
Feb 09, 2018 0.5900 0.5900 0.5280 0.5500 21,190 +0.00(+0.00%)
Feb 08, 2018 0.5700 0.5700 0.5500 0.5500 45,513 +0.00(+0.00%)
Feb 07, 2018 0.5900 0.5900 0.5900 0.5500 21,061 -0.01(-1.79%)
Feb 06, 2018 0.5000 0.5901 0.5000 0.5600 83,052 -0.02(-4.27%)
Feb 05, 2018 0.6000 0.6436 0.5630 0.5850 138,727 -0.05(-8.11%)
Feb 02, 2018 0.6700 0.6700 0.6200 0.6366 41,780 -0.00(-0.66%)
Feb 01, 2018 0.6238 0.6821 0.6209 0.6408 80,810 +0.02(+3.16%)
Jan 31, 2018 0.6467 0.6800 0.6000 0.6212 159,435 -0.04(-6.06%)
Jan 30, 2018 0.6800 0.6997 0.6165 0.6613 59,811 -0.01(-1.30%)
Jan 29, 2018 0.6500 0.7100 0.6310 0.6700 77,096 -0.01(-1.49%)
Jan 26, 2018 0.7227 0.7227 0.6801 0.6801 32,956 -0.03(-4.71%)
Jan 25, 2018 0.7326 0.7699 0.7106 0.7137 91,334 -0.03(-4.20%)
Jan 24, 2018 0.7252 0.7699 0.7109 0.7450 176,993 +0.03(+3.76%)
Jan 23, 2018 0.7145 0.7298 0.7000 0.7180 43,634 +0.02(+2.57%)
Jan 22, 2018 0.7086 0.7359 0.6800 0.7000 80,844 -0.03(-4.11%)
Jan 19, 2018 0.7390 0.7412 0.6980 0.7300 331,983 -0.01(-1.35%)
Jan 18, 2018 0.7400 0.7780 0.7271 0.7400 93,866 +0.02(+2.62%)
Jan 17, 2018 0.7500 0.8200 0.7210 0.7211 261,153 -0.05(-6.36%)
Jan 16, 2018 0.7070 0.8299 0.7070 0.7701 890,303 +0.08(+11.27%)
Jan 12, 2018 0.6921 0.6921 0.6921 0 +0.02(+2.32%)
Jan 11, 2018 0.6800 0.7500 0.6692 0.6764 235,692 +0.02(+2.48%)
Jan 10, 2018 0.6690 0.6600 244,964 +0.02(+3.11%)
Jan 09, 2018 0.6464 0.6767 0.5920 0.6401 126,918 +0.00(+0.27%)
Jan 08, 2018 0.6090 0.6887 0.5931 0.6384 353,443 +0.03(+5.00%)
Jan 05, 2018 0.6251 0.6251 0.5931 0.6080 39,167 -0.00(-0.49%)
Jan 04, 2018 0.5816 0.6271 0.5816 0.6110 99,060 +0.00(+0.15%)
Jan 03, 2018 0.5978 0.6198 0.5800 0.6101 58,861 +0.01(+1.68%)
Jan 02, 2018 0.6000 0.6800 0.5927 0.6000 372,647 -0.01(-1.01%)
Dec 29, 2017 0.6061 0.6061 0.6061 0 +0.02(+3.59%)
Dec 28, 2017 0.6287 0.6500 0.5502 0.5851 168,963 -0.04(-5.86%)
Dec 27, 2017 0.6502 0.6596 0.6060 0.6215 253,323 -0.04(-6.54%)
Dec 26, 2017 0.6300 0.6890 0.6300 0.6650 251,925 -0.01(-0.75%)
Dec 22, 2017 0.5940 0.7499 0.5800 0.6700 1,421,031 +0.06(+9.84%)
Dec 21, 2017 0.6000 0.6300 0.5701 0.6100 349,371 +0.02(+3.64%)
Dec 20, 2017 0.5530 0.6100 0.5500 0.5886 508,412 +0.05(+8.54%)
Dec 19, 2017 0.5871 0.5871 0.5422 0.5423 93,027 -0.04(-6.34%)
Dec 18, 2017 0.5346 0.6000 0.5338 0.5790 248,574 +0.04(+7.22%)
Dec 15, 2017 0.5225 0.5475 0.5200 0.5400 79,550 +0.02(+3.85%)
Dec 14, 2017 0.5198 0.5900 0.5082 0.5200 379,204 -0.00(-0.02%)
Dec 13, 2017 0.5350 0.5600 0.5200 0.5201 102,256 -0.04(-6.49%)
Dec 12, 2017 0.5200 0.6280 0.5200 0.5562 851,976 +0.03(+5.28%)
Dec 11, 2017 0.5117 0.5860 0.5117 0.5283 473,985 -0.00(-0.32%)
Dec 08, 2017 0.5800 0.6500 0.5200 0.5300 1,281,416 -0.03(-5.84%)
Dec 07, 2017 0.5000 0.5899 0.4700 0.5629 627,563 +0.07(+13.60%)
Dec 06, 2017 0.4994 0.5251 0.4818 0.4955 86,596 -0.01(-2.84%)
Dec 05, 2017 0.4800 0.5301 0.4800 0.5100 196,597 +0.00(+0.00%)
Dec 04, 2017 0.5194 0.5350 0.5051 0.5100 239,850 -0.02(-3.24%)
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.