Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingold Jewelry Inc (NQ: KGJI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.350 1.359 1.290 1.350 95,800 +0.01(+0.75%)
Feb 27, 2020 1.120 1.390 1.120 1.340 118,708 +0.15(+12.61%)
Feb 26, 2020 1.270 1.270 1.180 1.190 33,618 -0.07(-5.56%)
Feb 25, 2020 1.280 1.330 1.220 1.260 12,802 -0.02(-1.56%)
Feb 24, 2020 1.220 1.350 1.220 1.280 15,664 +0.02(+1.58%)
Feb 21, 2020 1.340 1.370 1.260 1.260 41,900 -0.07(-5.26%)
Feb 20, 2020 1.233 1.330 1.230 1.330 47,496 +0.06(+4.72%)
Feb 19, 2020 1.210 1.280 1.200 1.270 35,488 +0.06(+4.95%)
Feb 18, 2020 1.200 1.280 1.180 1.210 26,937 +0.02(+1.69%)
Feb 14, 2020 1.280 1.280 1.160 1.190 82,600 -0.10(-7.75%)
Feb 13, 2020 1.290 1.290 1.160 1.290 43,988 -0.04(-3.01%)
Feb 12, 2020 1.310 1.340 1.290 1.330 17,615 +0.02(+1.52%)
Feb 11, 2020 1.380 1.380 1.310 1.310 13,655 -0.07(-5.07%)
Feb 10, 2020 1.290 1.380 1.290 1.380 4,358 +0.05(+3.76%)
Feb 07, 2020 1.380 1.380 1.290 1.330 41,000 -0.05(-3.62%)
Feb 06, 2020 1.340 1.430 1.280 1.380 114,305 +0.08(+6.15%)
Feb 05, 2020 1.310 1.335 1.300 1.300 10,780 +0.05(+4.00%)
Feb 04, 2020 1.290 1.304 1.250 1.250 22,959 +0.00(+0.33%)
Feb 03, 2020 1.240 1.289 1.190 1.246 11,022 -0.01(-1.12%)
Jan 31, 2020 1.300 1.370 1.200 1.260 33,200 -0.05(-3.82%)
Jan 30, 2020 1.380 1.405 1.260 1.310 65,622 -0.09(-6.43%)
Jan 29, 2020 1.440 1.450 1.400 1.400 26,131 -0.06(-3.78%)
Jan 28, 2020 1.470 1.470 1.380 1.455 58,716 -0.03(-2.35%)
Jan 27, 2020 1.450 1.500 1.423 1.490 24,191 -0.01(-0.67%)
Jan 24, 2020 1.460 1.510 1.440 1.500 48,500 +0.03(+2.39%)
Jan 23, 2020 1.450 1.510 1.420 1.465 61,052 +0.02(+1.03%)
Jan 22, 2020 1.530 1.550 1.450 1.450 98,935 +0.02(+1.40%)
Jan 21, 2020 1.710 1.710 1.410 1.430 197,005 -0.31(-17.61%)
Jan 17, 2020 1.990 1.990 1.530 1.736 235,700 -0.08(-4.64%)
Jan 16, 2020 2.080 2.080 1.750 1.820 242,965 -0.27(-12.92%)
Jan 15, 2020 2.390 2.650 1.890 2.090 558,943 +0.16(+8.29%)
Jan 14, 2020 1.570 1.980 1.530 1.930 102,279 +0.36(+23.24%)
Jan 13, 2020 1.550 1.660 1.528 1.566 35,128 +0.07(+4.41%)
Jan 10, 2020 1.470 1.500 1.460 1.500 23,600 -0.01(-0.66%)
Jan 09, 2020 1.530 1.530 1.450 1.510 13,976 -0.02(-1.31%)
Jan 08, 2020 1.520 1.583 1.520 1.530 8,068 +0.02(+1.32%)
Jan 07, 2020 1.600 1.600 1.510 1.510 16,591 -0.04(-2.58%)
Jan 06, 2020 1.569 1.570 1.547 1.550 10,492 +0.02(+1.49%)
Jan 03, 2020 1.590 1.590 1.525 1.527 11,900 -0.03(-2.04%)
Jan 02, 2020 1.550 1.600 1.510 1.559 29,913 +0.05(+3.25%)
Dec 31, 2019 1.490 1.570 1.480 1.510 17,800 +0.02(+1.34%)
Dec 30, 2019 1.500 1.515 1.437 1.490 18,356 +0.04(+2.76%)
Dec 27, 2019 1.540 1.540 1.430 1.450 43,300 -0.09(-5.84%)
Dec 26, 2019 1.500 1.580 1.490 1.540 17,335 +0.07(+4.76%)
Dec 24, 2019 1.500 1.575 1.450 1.470 33,500 -0.04(-2.65%)
Dec 23, 2019 1.560 1.560 1.500 1.510 32,589 -0.12(-7.36%)
Dec 20, 2019 1.500 1.645 1.500 1.630 15,200 +0.16(+10.88%)
Dec 19, 2019 1.690 1.693 1.460 1.470 64,527 -0.22(-13.02%)
Dec 18, 2019 1.790 1.790 1.508 1.690 35,905 -0.15(-8.15%)
Dec 17, 2019 1.790 1.900 1.790 1.840 10,071 +0.05(+2.79%)
Dec 16, 2019 1.840 1.840 1.740 1.790 20,295 -0.13(-6.77%)
Dec 13, 2019 1.970 2.050 1.920 1.920 17,300 -0.06(-3.03%)
Dec 12, 2019 2.010 2.060 1.950 1.980 12,678 -0.01(-0.50%)
Dec 11, 2019 2.024 2.024 1.910 1.990 14,976 -0.01(-0.50%)
Dec 10, 2019 1.894 2.010 1.894 2.000 8,205 +0.07(+3.86%)
Dec 09, 2019 1.800 2.055 1.800 1.926 27,219 +0.12(+6.39%)
Dec 06, 2019 1.940 1.960 1.810 1.810 21,400 -0.19(-9.50%)
Dec 05, 2019 1.800 2.120 1.720 2.000 45,639 +0.22(+12.40%)
Dec 04, 2019 1.730 1.780 1.720 1.779 27,597 +0.06(+3.45%)
Dec 03, 2019 1.648 1.730 1.648 1.720 25,369 +0.12(+7.50%)
Dec 02, 2019 1.550 1.705 1.550 1.600 32,878 +0.02(+1.39%)
Nov 29, 2019 1.550 1.650 1.550 1.578 9,800 +0.03(+1.81%)
Nov 27, 2019 1.550 1.567 1.550 1.550 10,100 -0.01(-0.91%)
Nov 26, 2019 1.710 1.710 1.550 1.564 13,628 -0.14(-7.98%)
Nov 25, 2019 1.460 1.710 1.450 1.700 93,998 +0.26(+18.06%)
Nov 22, 2019 1.340 1.440 1.280 1.440 31,200 +0.13(+9.92%)
Nov 21, 2019 1.360 1.400 1.300 1.310 5,873 +0.01(+0.77%)
Nov 20, 2019 1.380 1.380 1.114 1.300 34,541 -0.07(-5.11%)
Nov 19, 2019 1.310 1.470 1.310 1.370 40,633 +0.04(+3.00%)
Nov 18, 2019 1.420 1.444 1.265 1.330 40,986 -0.15(-10.13%)
Nov 15, 2019 1.556 1.565 1.410 1.480 91,600 -0.04(-2.95%)
Nov 14, 2019 1.320 1.630 1.266 1.525 31,933 +0.15(+10.51%)
Nov 13, 2019 1.490 1.554 1.223 1.380 84,611 -0.16(-10.39%)
Nov 12, 2019 1.890 1.890 1.540 1.540 84,603 -0.28(-15.38%)
Nov 11, 2019 1.950 1.950 1.800 1.820 14,315 -0.17(-8.54%)
Nov 08, 2019 2.205 2.232 1.790 1.990 206,400 -0.14(-6.57%)
Nov 07, 2019 1.970 2.160 1.970 2.130 44,150 +0.16(+8.40%)
Nov 06, 2019 1.990 2.167 1.960 1.965 29,311 -0.02(-1.26%)
Nov 05, 2019 2.410 2.410 1.942 1.990 82,355 -0.43(-17.77%)
Nov 04, 2019 2.440 2.500 2.400 2.420 10,902 -0.05(-2.02%)
Nov 01, 2019 2.636 2.636 2.400 2.470 19,700 -0.20(-7.50%)
Oct 31, 2019 2.890 2.905 2.620 2.670 7,956 -0.25(-8.56%)
Oct 30, 2019 2.920 2.970 2.920 2.920 46,274 +0.01(+0.34%)
Oct 29, 2019 2.990 2.990 2.880 2.910 32,547 -0.07(-2.35%)
Oct 28, 2019 3.000 3.000 2.930 2.980 5,979 +0.01(+0.41%)
Oct 25, 2019 3.180 3.180 2.900 2.968 36,300 -0.14(-4.57%)
Oct 24, 2019 2.820 3.110 2.820 3.110 9,405 +0.35(+12.54%)
Oct 23, 2019 2.310 2.790 2.289 2.764 17,009 -0.22(-7.27%)
Oct 22, 2019 2.790 3.340 2.673 2.980 48,175 +2.42(+434.24%)
Oct 21, 2019 0.5701 0.5701 0.5578 0.5578 205,337 -0.03(-5.46%)
Oct 18, 2019 0.5800 0.5900 0.5800 0.5900 31,900 +0.01(+1.24%)
Oct 17, 2019 0.5801 0.5900 0.5701 0.5828 104,023 -0.00(-0.38%)
Oct 16, 2019 0.5900 0.5900 0.5802 0.5850 14,703 -0.01(-0.85%)
Oct 15, 2019 0.5856 0.5900 0.5856 0.5900 12,491 +0.01(+1.69%)
Oct 14, 2019 0.6000 0.6001 0.5801 0.5802 55,651 -0.01(-1.66%)
Oct 11, 2019 0.6000 0.6000 0.5801 0.5900 6,800 -0.00(-0.51%)
Oct 10, 2019 0.5849 0.6141 0.5849 0.5930 4,498 -0.02(-2.79%)
Oct 09, 2019 0.5801 0.6189 0.5801 0.6100 6,106 +0.02(+3.08%)
Oct 08, 2019 0.5846 0.6196 0.5846 0.5918 6,456 -0.02(-3.35%)
Oct 07, 2019 0.6180 0.6200 0.6001 0.6123 1,314 +0.01(+2.05%)
Oct 04, 2019 0.5900 0.6040 0.5896 0.6000 10,200 +0.00(+0.03%)
Oct 03, 2019 0.6300 0.6300 0.5801 0.5998 66,006 -0.00(-0.71%)
Oct 02, 2019 0.6001 0.6041 0.6001 0.6041 7,631 +0.00(+0.07%)
Oct 01, 2019 0.6037 0.6037 0.6010 0.6037 9,761 -0.00(-0.08%)
Sep 30, 2019 0.6001 0.6042 0.6001 0.6042 8,993 +0.00(+0.00%)
Sep 27, 2019 0.6011 0.6300 0.6001 0.6042 28,200 -0.00(-0.21%)
Sep 26, 2019 0.6490 0.6490 0.6011 0.6055 42,036 -0.01(-2.34%)
Sep 25, 2019 0.6200 0.6300 0.6100 0.6200 27,509 +0.00(+0.29%)
Sep 24, 2019 0.6453 0.6455 0.6180 0.6182 10,336 +0.00(+0.36%)
Sep 23, 2019 0.6101 0.6839 0.6101 0.6160 40,018 -0.01(-2.21%)
Sep 20, 2019 0.6400 0.6700 0.6200 0.6299 27,000 +0.00(+0.78%)
Sep 19, 2019 0.6301 0.6410 0.6174 0.6250 193,053 -0.03(-3.85%)
Sep 18, 2019 0.6881 0.6881 0.6349 0.6500 123,069 -0.04(-5.80%)
Sep 17, 2019 0.7008 0.7008 0.6603 0.6900 18,303 +0.01(+1.77%)
Sep 16, 2019 0.7000 0.7000 0.6597 0.6780 45,188 -0.00(-0.15%)
Sep 13, 2019 0.6465 0.6790 0.6465 0.6790 5,400 +0.03(+4.51%)
Sep 12, 2019 0.6650 0.6650 0.6464 0.6497 80,021 -0.02(-2.30%)
Sep 11, 2019 0.6600 0.7100 0.6600 0.6650 62,775 +0.00(+0.61%)
Sep 10, 2019 0.6800 0.6900 0.6604 0.6610 18,164 -0.03(-4.20%)
Sep 09, 2019 0.7000 0.7202 0.6800 0.6900 35,674 +0.00(+0.54%)
Sep 06, 2019 0.7100 0.7100 0.6551 0.6863 25,500 -0.01(-0.91%)
Sep 05, 2019 0.7100 0.7100 0.6601 0.6926 14,144 +0.00(+0.38%)
Sep 04, 2019 0.7100 0.7100 0.6800 0.6900 1,012 +0.02(+2.99%)
Sep 03, 2019 0.6601 0.7100 0.6601 0.6700 7,499 -0.05(-6.50%)
Aug 30, 2019 0.6853 0.7300 0.6853 0.7166 20,600 +0.01(+0.72%)
Aug 29, 2019 0.7116 0.7116 0.7006 0.7115 5,789 +0.01(+1.32%)
Aug 28, 2019 0.7081 0.7300 0.6601 0.7022 42,555 -0.02(-3.29%)
Aug 27, 2019 0.7250 0.7261 0.7081 0.7261 3,212 +0.01(+0.85%)
Aug 26, 2019 0.7300 0.7300 0.7100 0.7200 28,311 +0.02(+2.86%)
Aug 23, 2019 0.6800 0.7000 0.6602 0.7000 36,400 +0.00(+0.09%)
Aug 22, 2019 0.7300 0.7300 0.6601 0.6994 4,118 -0.00(-0.09%)
Aug 21, 2019 0.6688 0.7400 0.6688 0.7000 1,550 +0.03(+3.95%)
Aug 20, 2019 0.6688 0.6935 0.6688 0.6734 15,006 -0.02(-2.41%)
Aug 19, 2019 0.6900 0.6900 0.6601 0.6900 53,650 -0.01(-1.29%)
Aug 16, 2019 0.7300 0.7300 0.6990 0.6990 40,300 -0.02(-2.92%)
Aug 15, 2019 0.7199 0.7500 0.7199 0.7200 13,585 +0.00(+0.00%)
Aug 14, 2019 0.7400 0.7500 0.7100 0.7200 15,968 -0.00(-0.40%)
Aug 13, 2019 0.7481 0.7500 0.7100 0.7229 10,561 -0.02(-2.88%)
Aug 12, 2019 0.6700 0.7999 0.6698 0.7443 245,787 +0.08(+11.51%)
Aug 09, 2019 0.6700 0.6700 0.6651 0.6675 23,700 -0.01(-0.86%)
Aug 08, 2019 0.6701 0.6751 0.6701 0.6733 21,684 +0.00(+0.34%)
Aug 07, 2019 0.6751 0.6751 0.6701 0.6710 5,847 -0.00(-0.58%)
Aug 06, 2019 0.6801 0.6801 0.6701 0.6749 22,727 -0.00(-0.72%)
Aug 05, 2019 0.6554 0.6953 0.6510 0.6798 31,532 -0.02(-2.89%)
Aug 02, 2019 0.7100 0.7100 0.6500 0.7000 35,100 +0.02(+2.79%)
Aug 01, 2019 0.6910 0.7154 0.6800 0.6810 5,084 -0.02(-2.71%)
Jul 31, 2019 0.7000 0.7221 0.6834 0.7000 7,291 -0.00(-0.37%)
Jul 30, 2019 0.7100 0.7100 0.6693 0.7026 25,910 +0.02(+2.73%)
Jul 29, 2019 0.6693 0.7300 0.6693 0.6839 10,558 -0.00(-0.18%)
Jul 26, 2019 0.6700 0.7199 0.6500 0.6851 38,000 -0.03(-4.85%)
Jul 25, 2019 0.7000 0.7200 0.6900 0.7200 56,677 +0.02(+3.12%)
Jul 24, 2019 0.7200 0.7200 0.6800 0.6982 70,184 -0.00(-0.26%)
Jul 23, 2019 0.6400 0.7000 0.6393 0.7000 63,979 +0.06(+9.63%)
Jul 22, 2019 0.6400 0.6500 0.6300 0.6385 22,424 -0.00(-0.23%)
Jul 19, 2019 0.6416 0.6500 0.6302 0.6400 14,300 +0.02(+3.14%)
Jul 18, 2019 0.6100 0.6400 0.6100 0.6205 41,419 +0.02(+3.42%)
Jul 17, 2019 0.6000 0.6400 0.6000 0.6000 77,810 -0.00(-0.38%)
Jul 16, 2019 0.6001 0.6048 0.6000 0.6023 14,551 +0.00(+0.22%)
Jul 15, 2019 0.6048 0.6048 0.6010 0.6010 8,612 -0.00(-0.66%)
Jul 12, 2019 0.6090 0.6090 0.6011 0.6050 15,400 -0.00(-0.66%)
Jul 11, 2019 0.6090 0.6090 0.6001 0.6090 9,717 +0.01(+1.50%)
Jul 10, 2019 0.6100 0.6100 0.6000 0.6000 36,739 -0.01(-2.01%)
Jul 09, 2019 0.6005 0.6149 0.6005 0.6123 10,589 +0.00(+0.51%)
Jul 08, 2019 0.6101 0.6147 0.6063 0.6092 52,532 -0.01(-0.91%)
Jul 05, 2019 0.6149 0.6149 0.6101 0.6148 12,300 +0.00(+0.39%)
Jul 03, 2019 0.6147 0.6147 0.6124 0.6124 900 -0.00(-0.02%)
Jul 02, 2019 0.6160 0.6160 0.6101 0.6125 19,436 -0.01(-1.21%)
Jul 01, 2019 0.6200 0.6200 0.6100 0.6200 13,910 +0.01(+0.96%)
Jun 28, 2019 0.6180 0.6180 0.6101 0.6141 3,800 +0.00(+0.66%)
Jun 27, 2019 0.6115 0.6200 0.6101 0.6101 13,314 -0.01(-1.60%)
Jun 26, 2019 0.6300 0.6300 0.6173 0.6200 10,036 +0.00(+0.00%)
Jun 25, 2019 0.6040 0.6200 0.6040 0.6200 9,027 -0.01(-1.56%)
Jun 24, 2019 0.6300 0.6300 0.6001 0.6298 13,259 -0.01(-1.58%)
Jun 21, 2019 0.6490 0.6490 0.6001 0.6399 58,800 +0.02(+3.21%)
Jun 20, 2019 0.5851 0.6403 0.5850 0.6200 110,706 +0.03(+5.84%)
Jun 19, 2019 0.5899 0.5900 0.5851 0.5858 32,188 +0.00(+0.12%)
Jun 18, 2019 0.5900 0.5900 0.5851 0.5851 34,918 -0.01(-1.99%)
Jun 17, 2019 0.5907 0.6199 0.5907 0.5970 2,950 +0.00(+0.39%)
Jun 14, 2019 0.5947 0.6038 0.5901 0.5947 22,300 +0.00(+0.71%)
Jun 13, 2019 0.6000 0.6000 0.5901 0.5905 42,782 -0.01(-1.58%)
Jun 12, 2019 0.6100 0.6500 0.6000 0.6000 88,152 -0.01(-1.64%)
Jun 11, 2019 0.6000 0.6100 0.5700 0.6100 54,653 +0.01(+1.33%)
Jun 10, 2019 0.6900 0.6900 0.5700 0.6020 280,424 -0.08(-11.47%)
Jun 07, 2019 0.7160 0.7160 0.6800 0.6800 5,000 -0.02(-2.86%)
Jun 06, 2019 0.7189 0.7189 0.7000 0.7000 3,668 -0.01(-1.14%)
Jun 05, 2019 0.7360 0.7360 0.6980 0.7081 3,327 +0.01(+1.46%)
Jun 04, 2019 0.7500 0.7500 0.6500 0.6979 83,573 -0.05(-6.92%)
Jun 03, 2019 0.7701 0.8200 0.7451 0.7498 117,294 -0.02(-2.75%)
May 31, 2019 0.7878 0.8000 0.7702 0.7710 17,100 -0.01(-1.87%)
May 30, 2019 0.7898 0.7898 0.7751 0.7857 3,473 -0.00(-0.52%)
May 29, 2019 0.7800 0.7900 0.7751 0.7898 17,491 +0.01(+1.26%)
May 28, 2019 0.8100 0.8100 0.7800 0.7800 35,150 -0.01(-1.28%)
May 24, 2019 0.7751 0.8100 0.7751 0.7901 13,900 -0.00(-0.24%)
May 23, 2019 0.7800 0.8320 0.7751 0.7920 21,132 +0.01(+1.54%)
May 22, 2019 0.8000 0.8410 0.7800 0.7800 19,486 -0.02(-2.50%)
May 21, 2019 0.8500 0.8500 0.8000 0.8000 24,357 -0.05(-5.88%)
May 20, 2019 0.8220 0.8500 0.8220 0.8500 11,098 +0.03(+3.60%)
May 17, 2019 0.8311 0.8726 0.8200 0.8205 14,200 -0.01(-1.28%)
May 16, 2019 0.8500 0.9000 0.8170 0.8311 15,779 +0.01(+0.85%)
May 15, 2019 0.8170 0.8500 0.8170 0.8241 7,840 +0.01(+0.87%)
May 14, 2019 0.8200 0.8452 0.8170 0.8170 4,062 -0.03(-3.88%)
May 13, 2019 0.8100 0.8500 0.8100 0.8500 16,190 +0.00(+0.00%)
May 10, 2019 0.8222 0.8500 0.8106 0.8500 19,700 +0.00(+0.00%)
May 09, 2019 0.8300 0.8500 0.8105 0.8500 18,761 +0.00(+0.12%)
May 08, 2019 0.8141 0.8550 0.8034 0.8490 35,339 +0.05(+5.64%)
May 07, 2019 0.8400 0.8690 0.8000 0.8037 110,168 -0.03(-3.17%)
May 06, 2019 0.8300 0.8300 0.8100 0.8300 62,994 -0.02(-2.84%)
May 03, 2019 0.8700 0.8700 0.8318 0.8543 1,700 +0.02(+2.94%)
May 02, 2019 0.8500 0.8955 0.8200 0.8299 76,027 -0.02(-2.36%)
May 01, 2019 0.8974 0.8990 0.8500 0.8500 12,833 -0.03(-3.30%)
Apr 30, 2019 0.8699 0.8977 0.8500 0.8790 18,349 +0.01(+1.03%)
Apr 29, 2019 0.8900 0.8970 0.8699 0.8700 49,826 -0.03(-3.06%)
Apr 26, 2019 0.8795 0.9000 0.8600 0.8975 9,500 +0.02(+1.99%)
Apr 25, 2019 0.8890 0.8890 0.8549 0.8800 23,293 +0.00(+0.46%)
Apr 24, 2019 0.8702 0.9000 0.8700 0.8760 23,774 +0.01(+0.69%)
Apr 23, 2019 0.8996 0.9100 0.8559 0.8700 17,865 -0.04(-4.17%)
Apr 22, 2019 0.8890 0.9090 0.8622 0.9079 12,037 +0.05(+5.43%)
Apr 18, 2019 0.8927 0.9200 0.8611 0.8611 20,900 -0.05(-5.37%)
Apr 17, 2019 0.9000 0.9200 0.8973 0.9100 32,382 +0.01(+1.11%)
Apr 16, 2019 0.9200 0.9200 0.8800 0.9000 41,769 -0.02(-2.06%)
Apr 15, 2019 0.9000 0.9200 0.8900 0.9189 120,155 +0.02(+2.09%)
Apr 12, 2019 0.9037 0.9170 0.9000 0.9001 22,000 +0.00(+0.08%)
Apr 11, 2019 0.9200 0.9200 0.8840 0.8994 85,905 +0.02(+2.34%)
Apr 10, 2019 0.8643 0.9098 0.8500 0.8788 57,075 +0.01(+1.65%)
Apr 09, 2019 0.8600 0.8800 0.8400 0.8645 87,515 +0.01(+1.71%)
Apr 08, 2019 0.8270 0.8580 0.8270 0.8500 22,233 +0.01(+1.67%)
Apr 05, 2019 0.8100 0.8600 0.8100 0.8360 54,500 +0.03(+3.20%)
Apr 04, 2019 0.8400 0.8500 0.8000 0.8101 43,159 -0.03(-4.13%)
Apr 03, 2019 0.8400 0.8600 0.8200 0.8450 79,170 -0.02(-1.74%)
Apr 02, 2019 0.8550 0.8698 0.8550 0.8600 82,441 -0.01(-1.13%)
Apr 01, 2019 0.8792 0.8792 0.8501 0.8698 43,608 +0.00(+0.29%)
Mar 29, 2019 0.8700 0.8792 0.8501 0.8673 20,500 +0.02(+1.92%)
Mar 28, 2019 0.8353 0.9000 0.8301 0.8510 222,046 +0.01(+1.31%)
Mar 27, 2019 0.8236 0.8510 0.8150 0.8400 23,580 -0.01(-1.29%)
Mar 26, 2019 0.8570 0.8570 0.8000 0.8510 20,036 +0.03(+3.53%)
Mar 25, 2019 0.8508 0.8630 0.7800 0.8220 73,963 -0.03(-4.07%)
Mar 22, 2019 0.8564 0.8570 0.8228 0.8569 30,500 +0.00(+0.06%)
Mar 21, 2019 0.8780 0.8780 0.8440 0.8564 21,032 +0.01(+0.75%)
Mar 20, 2019 0.8900 0.9000 0.8304 0.8500 26,496 -0.05(-5.56%)
Mar 19, 2019 0.9600 0.9600 0.8200 0.9000 108,236 +0.10(+12.50%)
Mar 18, 2019 0.7800 0.8000 0.7800 0.8000 81,455 +0.03(+3.90%)
Mar 15, 2019 0.7800 0.7855 0.7700 0.7700 6,600 -0.01(-1.28%)
Mar 14, 2019 0.7797 0.7857 0.7797 0.7800 17,845 +0.01(+1.67%)
Mar 13, 2019 0.8000 0.8000 0.7672 0.7672 33,321 -0.02(-2.87%)
Mar 12, 2019 0.7850 0.7903 0.7850 0.7899 35,427 +0.00(+0.61%)
Mar 11, 2019 0.8000 0.8000 0.7800 0.7851 16,048 +0.01(+0.65%)
Mar 08, 2019 0.8860 0.8860 0.7601 0.7800 125,700 -0.11(-12.36%)
Mar 07, 2019 0.8836 0.9100 0.8638 0.8900 129,423 +0.01(+1.14%)
Mar 06, 2019 0.8720 0.9100 0.8720 0.8800 94,542 -0.01(-1.12%)
Mar 05, 2019 0.8499 0.9000 0.8360 0.8900 209,608 +0.05(+6.46%)
Mar 04, 2019 0.8360 0.8500 0.8360 0.8360 42,167 -0.01(-1.65%)
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.