Future Fintech Group Inc (NQ: FTFT )

3.670 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.8400 0.9400 0.7800 0.8800 98,700 +0.05(+6.02%)
Feb 27, 2020 0.9000 0.9000 0.7000 0.8300 184,186 -0.07(-8.28%)
Feb 26, 2020 1.040 1.060 0.8299 0.9049 329,121 -0.17(-15.43%)
Feb 25, 2020 1.100 1.120 1.000 1.070 296,568 -0.05(-4.46%)
Feb 24, 2020 1.030 1.355 1.010 1.120 1,261,491 +0.02(+1.49%)
Feb 21, 2020 0.9250 1.105 0.9000 1.104 420,400 +0.18(+19.96%)
Feb 20, 2020 0.9200 0.9300 0.8900 0.9200 23,555 +0.00(+0.43%)
Feb 19, 2020 0.8850 0.9354 0.8700 0.9161 41,376 +0.02(+2.75%)
Feb 18, 2020 0.9000 0.9000 0.8701 0.8916 39,573 +0.01(+1.04%)
Feb 14, 2020 0.9200 0.9200 0.8800 0.8824 22,300 -0.01(-1.40%)
Feb 13, 2020 0.8900 0.9170 0.8600 0.8949 34,635 +0.00(+0.22%)
Feb 12, 2020 0.9107 0.9299 0.8800 0.8929 35,931 +0.00(+0.33%)
Feb 11, 2020 0.9200 0.9300 0.8800 0.8900 38,505 -0.04(-4.16%)
Feb 10, 2020 0.9200 0.9600 0.8536 0.9286 95,904 -0.01(-1.20%)
Feb 07, 2020 0.9600 0.9800 0.9000 0.9399 84,600 +0.03(+2.82%)
Feb 06, 2020 0.8900 1.050 0.8700 0.9141 171,850 +0.01(+0.89%)
Feb 05, 2020 0.9830 0.9830 0.8800 0.9060 78,113 -0.06(-6.60%)
Feb 04, 2020 0.8700 0.9900 0.8300 0.9700 162,692 +0.10(+12.14%)
Feb 03, 2020 0.9000 0.9114 0.8500 0.8650 95,277 -0.04(-4.16%)
Jan 31, 2020 0.9183 0.9900 0.9000 0.9025 197,100 -0.05(-5.00%)
Jan 30, 2020 0.8300 1.140 0.8300 0.9500 1,771,174 +0.12(+14.46%)
Jan 29, 2020 0.8400 0.8700 0.8000 0.8300 49,058 -0.02(-2.35%)
Jan 28, 2020 0.8600 0.8800 0.8500 0.8500 72,427 +0.01(+1.21%)
Jan 27, 2020 0.7900 0.9000 0.7700 0.8398 207,496 +0.05(+5.77%)
Jan 24, 2020 0.8300 0.8350 0.7778 0.7940 105,200 -0.02(-2.89%)
Jan 23, 2020 0.8000 0.8490 0.7720 0.8176 207,521 +0.02(+2.58%)
Jan 22, 2020 0.8892 0.8892 0.7901 0.7970 267,632 -0.07(-7.71%)
Jan 21, 2020 0.8621 0.9000 0.7700 0.8636 314,668 -0.00(-0.10%)
Jan 17, 2020 0.8842 0.9199 0.8300 0.8645 253,300 -0.02(-2.23%)
Jan 16, 2020 0.8700 0.9799 0.8078 0.8842 896,601 +0.02(+2.81%)
Jan 15, 2020 0.7300 0.9200 0.7300 0.8600 838,342 +0.13(+17.79%)
Jan 14, 2020 0.6900 0.7400 0.6500 0.7301 624,016 +0.08(+12.32%)
Jan 13, 2020 0.6200 0.6900 0.6100 0.6500 440,985 +0.05(+8.33%)
Jan 10, 2020 0.5600 0.6500 0.5400 0.6000 604,000 +0.07(+13.16%)
Jan 09, 2020 0.5301 0.5680 0.5109 0.5302 170,616 -0.01(-1.81%)
Jan 08, 2020 0.5696 0.5696 0.5206 0.5400 57,517 -0.01(-1.84%)
Jan 07, 2020 0.5500 0.5700 0.5001 0.5501 251,649 +0.03(+6.22%)
Jan 06, 2020 0.5061 0.5300 0.5000 0.5179 85,174 -0.01(-2.61%)
Jan 03, 2020 0.5270 0.5500 0.5000 0.5318 183,100 +0.00(+0.42%)
Jan 02, 2020 0.4450 0.5300 0.4450 0.5296 606,400 +0.08(+17.66%)
Dec 31, 2019 0.4700 0.5190 0.4301 0.4501 436,400 +0.00(+0.02%)
Dec 30, 2019 0.4300 0.4800 0.4200 0.4500 247,800 +0.02(+3.45%)
Dec 27, 2019 0.4455 0.4500 0.4250 0.4350 192,600 -0.01(-1.16%)
Dec 26, 2019 0.4400 0.4500 0.4232 0.4401 336,358 +0.00(+0.43%)
Dec 24, 2019 0.4500 0.4650 0.4200 0.4382 161,600 -0.01(-2.62%)
Dec 23, 2019 0.4700 0.4700 0.4500 0.4500 166,424 -0.02(-4.26%)
Dec 20, 2019 0.4900 0.5000 0.4500 0.4700 176,000 -0.00(-0.06%)
Dec 19, 2019 0.5250 0.5250 0.4700 0.4703 232,547 -0.04(-8.68%)
Dec 18, 2019 0.5000 0.5199 0.4996 0.5150 167,224 +0.00(+0.39%)
Dec 17, 2019 0.4720 0.5900 0.4659 0.5130 1,062,078 +0.05(+10.28%)
Dec 16, 2019 0.4872 0.5150 0.4600 0.4652 432,517 -0.01(-2.51%)
Dec 13, 2019 0.5010 0.5700 0.4750 0.4772 1,002,400 +0.01(+2.62%)
Dec 12, 2019 0.4800 0.5199 0.4600 0.4650 390,139 -0.01(-3.04%)
Dec 11, 2019 0.4700 0.4894 0.4584 0.4796 40,985 +0.01(+1.42%)
Dec 10, 2019 0.4750 0.4898 0.4600 0.4729 140,699 -0.01(-1.48%)
Dec 09, 2019 0.5200 0.5200 0.4600 0.4800 109,958 -0.03(-5.90%)
Dec 06, 2019 0.5093 0.5259 0.5000 0.5101 67,100 -0.02(-3.00%)
Dec 05, 2019 0.5055 0.5326 0.5000 0.5259 88,393 +0.02(+4.97%)
Dec 04, 2019 0.5200 0.5200 0.5010 0.5010 40,353 +0.00(+0.20%)
Dec 03, 2019 0.5101 0.5299 0.5000 0.5000 126,186 -0.02(-3.36%)
Dec 02, 2019 0.5300 0.5300 0.5033 0.5174 57,741 -0.01(-1.80%)
Nov 29, 2019 0.5290 0.5400 0.5037 0.5269 94,900 +0.01(+1.76%)
Nov 27, 2019 0.5100 0.5200 0.5000 0.5178 135,600 -0.01(-0.96%)
Nov 26, 2019 0.5200 0.6400 0.5030 0.5228 1,026,716 -0.00(-0.89%)
Nov 25, 2019 0.5271 0.5500 0.5100 0.5275 82,981 -0.01(-2.21%)
Nov 22, 2019 0.5600 0.5600 0.5200 0.5394 77,800 -0.00(-0.11%)
Nov 21, 2019 0.5500 0.5670 0.5062 0.5400 87,129 -0.01(-1.82%)
Nov 20, 2019 0.5900 0.5900 0.5401 0.5500 80,832 -0.01(-2.24%)
Nov 19, 2019 0.5800 0.5900 0.5300 0.5626 426,468 -0.03(-4.64%)
Nov 18, 2019 0.6600 0.6700 0.5800 0.5900 486,070 -0.02(-2.58%)
Nov 15, 2019 0.6400 0.6638 0.6000 0.6056 194,400 -0.04(-6.11%)
Nov 14, 2019 0.6300 0.6789 0.6105 0.6450 759,689 +0.03(+5.58%)
Nov 13, 2019 0.6000 0.6300 0.6000 0.6109 43,401 +0.00(+0.15%)
Nov 12, 2019 0.6100 0.6300 0.5539 0.6100 237,769 -0.02(-3.17%)
Nov 11, 2019 0.6402 0.6402 0.6200 0.6300 103,715 -0.02(-2.99%)
Nov 08, 2019 0.6528 0.6798 0.6300 0.6494 93,000 -0.01(-1.87%)
Nov 07, 2019 0.6100 0.6798 0.6100 0.6618 125,739 +0.01(+1.83%)
Nov 06, 2019 0.6400 0.6500 0.6270 0.6499 157,594 +0.01(+0.81%)
Nov 05, 2019 0.6700 0.6800 0.6003 0.6447 138,714 -0.01(-1.51%)
Nov 04, 2019 0.6500 0.6900 0.6500 0.6546 162,568 +0.01(+1.39%)
Nov 01, 2019 0.6867 0.7000 0.6450 0.6456 269,500 -0.03(-5.06%)
Oct 31, 2019 0.7100 0.7200 0.6800 0.6800 127,192 -0.03(-4.23%)
Oct 30, 2019 0.7000 0.7400 0.6700 0.7100 494,914 +0.05(+8.40%)
Oct 29, 2019 0.7375 0.7400 0.6401 0.6550 892,358 -0.08(-11.49%)
Oct 28, 2019 0.7800 0.8000 0.7100 0.7400 430,486 +0.01(+1.54%)
Oct 25, 2019 0.6900 0.8900 0.6816 0.7288 2,339,300 +0.04(+5.67%)
Oct 24, 2019 0.7000 0.7234 0.6600 0.6897 382,344 -0.00(-0.12%)
Oct 23, 2019 0.7299 0.7420 0.6600 0.6905 402,965 -0.04(-5.41%)
Oct 22, 2019 0.7800 0.7800 0.6805 0.7300 454,252 -0.03(-3.87%)
Oct 21, 2019 0.8400 0.8400 0.7300 0.7594 358,302 -0.05(-6.24%)
Oct 18, 2019 0.9100 0.9300 0.7626 0.8099 704,900 -0.08(-9.00%)
Oct 17, 2019 1.170 1.480 0.8600 0.8900 8,547,056 +0.15(+20.87%)
Oct 16, 2019 0.7100 0.7875 0.7000 0.7363 303,581 +0.04(+5.19%)
Oct 15, 2019 0.7500 0.7500 0.6500 0.7000 36,411 -0.02(-2.78%)
Oct 14, 2019 0.6900 0.7500 0.6314 0.7200 50,444 -0.02(-2.70%)
Oct 11, 2019 0.7500 0.7500 0.6700 0.7400 35,300 +0.03(+4.23%)
Oct 10, 2019 0.7300 0.7312 0.6900 0.7100 14,357 +0.02(+2.75%)
Oct 09, 2019 0.7100 0.7604 0.6900 0.6910 29,390 +0.00(+0.14%)
Oct 08, 2019 0.7700 0.7700 0.6500 0.6900 22,188 -0.02(-2.82%)
Oct 07, 2019 0.7200 0.7900 0.7000 0.7100 35,334 +0.01(+1.43%)
Oct 04, 2019 0.7669 0.7831 0.6900 0.7000 152,400 -0.03(-4.16%)
Oct 03, 2019 0.7800 0.7950 0.7300 0.7304 54,942 -0.05(-6.35%)
Oct 02, 2019 0.8500 0.8500 0.7501 0.7799 79,654 -0.03(-3.72%)
Oct 01, 2019 0.8000 0.9000 0.8000 0.8100 15,556 +0.00(+0.00%)
Sep 30, 2019 0.9000 0.9200 0.8000 0.8100 86,131 -0.04(-5.20%)
Sep 27, 2019 0.9200 0.9200 0.8113 0.8544 21,900 -0.03(-3.26%)
Sep 26, 2019 0.9300 0.9850 0.8500 0.8832 39,452 -0.05(-5.03%)
Sep 25, 2019 0.9500 0.9900 0.8761 0.9300 40,108 +0.03(+3.33%)
Sep 24, 2019 0.9200 0.9500 0.8815 0.9000 49,459 -0.02(-2.18%)
Sep 23, 2019 1.000 1.000 0.9001 0.9201 44,721 -0.08(-7.99%)
Sep 20, 2019 1.030 1.180 1.000 1.000 109,100 -0.03(-2.91%)
Sep 19, 2019 0.9200 1.070 0.9200 1.030 888,848 +0.08(+8.26%)
Sep 18, 2019 0.9700 0.9700 0.9050 0.9514 26,096 -0.01(-0.90%)
Sep 17, 2019 0.8800 0.9600 0.8200 0.9600 235,556 +0.14(+16.79%)
Sep 16, 2019 0.8750 0.9300 0.8101 0.8220 78,720 -0.02(-2.87%)
Sep 13, 2019 0.8700 0.8700 0.8110 0.8463 16,700 +0.01(+0.75%)
Sep 12, 2019 0.8421 0.8856 0.8120 0.8400 5,903 -0.04(-4.53%)
Sep 11, 2019 0.8400 0.8799 0.8400 0.8799 21,719 +0.03(+3.54%)
Sep 10, 2019 0.8505 0.8505 0.8100 0.8498 27,599 +0.04(+4.91%)
Sep 09, 2019 0.8311 0.8726 0.8000 0.8100 13,463 -0.05(-5.81%)
Sep 06, 2019 0.8600 0.8800 0.8551 0.8600 22,800 +0.01(+1.18%)
Sep 05, 2019 0.8200 0.9000 0.8000 0.8500 23,769 -0.05(-5.56%)
Sep 04, 2019 0.9500 0.9500 0.8600 0.9000 18,644 +0.00(+0.07%)
Sep 03, 2019 0.9810 0.9980 0.8500 0.8994 88,160 -0.08(-8.36%)
Aug 30, 2019 0.9700 1.021 0.9700 0.9815 27,700 -0.01(-0.85%)
Aug 29, 2019 0.9714 1.050 0.9705 0.9899 43,169 +0.02(+2.01%)
Aug 28, 2019 0.9700 1.000 0.9700 0.9704 14,077 -0.03(-2.96%)
Aug 27, 2019 1.000 1.000 0.9700 1.000 17,071 +0.03(+2.56%)
Aug 26, 2019 1.000 1.000 0.9700 0.9750 8,911 -0.03(-2.50%)
Aug 23, 2019 1.000 1.010 0.9200 1.000 41,000 +0.02(+1.92%)
Aug 22, 2019 1.035 1.040 0.9800 0.9812 24,026 -0.01(-1.41%)
Aug 21, 2019 1.040 1.040 0.9832 0.9952 10,688 +0.01(+1.34%)
Aug 20, 2019 0.9900 1.050 0.9801 0.9820 40,777 -0.02(-1.80%)
Aug 19, 2019 1.030 1.030 1.000 1.000 10,169 -0.01(-0.99%)
Aug 16, 2019 1.000 1.010 0.9700 1.010 13,900 +0.04(+4.12%)
Aug 15, 2019 1.020 1.020 0.9700 0.9700 16,221 +0.01(+1.04%)
Aug 14, 2019 1.020 1.030 0.9591 0.9600 12,119 -0.06(-5.88%)
Aug 13, 2019 1.002 1.090 1.000 1.020 26,371 -0.03(-2.86%)
Aug 12, 2019 1.070 1.070 1.000 1.050 11,653 +0.03(+2.94%)
Aug 09, 2019 1.010 1.030 1.000 1.020 34,800 +0.00(+0.47%)
Aug 08, 2019 1.014 1.050 1.000 1.015 21,091 -0.01(-1.44%)
Aug 07, 2019 1.000 1.050 1.000 1.030 13,944 +0.03(+3.00%)
Aug 06, 2019 1.000 1.030 0.9500 1.000 50,444 +0.00(+0.00%)
Aug 05, 2019 1.070 1.070 1.000 1.000 44,917 -0.06(-5.66%)
Aug 02, 2019 1.020 1.100 0.9200 1.060 82,700 +0.07(+6.58%)
Aug 01, 2019 1.100 1.100 0.9900 0.9946 90,121 -0.02(-1.52%)
Jul 31, 2019 1.030 1.030 1.000 1.010 55,473 -0.03(-2.88%)
Jul 30, 2019 1.070 1.160 1.000 1.040 149,289 -0.03(-2.89%)
Jul 29, 2019 1.130 1.130 1.030 1.071 33,123 -0.04(-3.30%)
Jul 26, 2019 1.101 1.170 1.090 1.108 20,900 +0.04(+3.51%)
Jul 25, 2019 1.160 1.199 1.000 1.070 24,806 -0.06(-5.31%)
Jul 24, 2019 1.170 1.170 1.130 1.130 22,990 -0.03(-2.59%)
Jul 23, 2019 1.200 1.230 1.150 1.160 10,009 +0.01(+0.87%)
Jul 22, 2019 1.180 1.220 1.130 1.150 30,653 -0.04(-3.04%)
Jul 19, 2019 1.180 1.186 1.160 1.186 35,400 +0.02(+1.37%)
Jul 18, 2019 1.160 1.201 1.160 1.170 8,130 -0.01(-0.85%)
Jul 17, 2019 1.180 1.200 1.166 1.180 19,496 +0.00(+0.40%)
Jul 16, 2019 1.180 1.200 1.170 1.175 55,324 -0.01(-0.82%)
Jul 15, 2019 1.200 1.238 1.170 1.185 30,482 -0.03(-2.73%)
Jul 12, 2019 1.180 1.260 1.180 1.218 57,500 +0.01(+0.79%)
Jul 11, 2019 1.197 1.220 1.190 1.209 27,871 +0.02(+1.56%)
Jul 10, 2019 1.210 1.298 1.160 1.190 82,329 +0.00(+0.00%)
Jul 09, 2019 1.270 1.270 1.166 1.190 7,806 -0.04(-3.25%)
Jul 08, 2019 1.220 1.250 1.190 1.230 9,759 +0.01(+0.84%)
Jul 05, 2019 1.160 1.270 1.160 1.220 18,000 +0.06(+5.15%)
Jul 03, 2019 1.290 1.290 1.160 1.160 16,400 -0.06(-4.92%)
Jul 02, 2019 1.200 1.240 1.180 1.220 36,344 +0.02(+1.67%)
Jul 01, 2019 1.240 1.260 1.180 1.200 75,516 -0.05(-3.84%)
Jun 28, 2019 1.335 1.360 1.210 1.248 29,800 -0.03(-2.51%)
Jun 27, 2019 1.360 1.400 1.280 1.280 93,167 -0.14(-9.86%)
Jun 26, 2019 1.290 1.550 1.200 1.420 302,191 +0.17(+13.60%)
Jun 25, 2019 1.270 1.300 1.200 1.250 45,436 -0.01(-0.79%)
Jun 24, 2019 1.170 1.330 1.160 1.260 209,739 +0.08(+6.44%)
Jun 21, 2019 1.160 1.224 1.140 1.184 11,400 +0.03(+2.94%)
Jun 20, 2019 1.190 1.210 1.140 1.150 21,609 -0.01(-0.86%)
Jun 19, 2019 1.200 1.200 1.160 1.160 22,532 -0.03(-2.52%)
Jun 18, 2019 1.150 1.270 1.140 1.190 83,789 +0.06(+5.31%)
Jun 17, 2019 1.160 1.160 1.130 1.130 32,755 -0.02(-1.74%)
Jun 14, 2019 1.190 1.190 1.150 1.150 17,800 -0.03(-2.53%)
Jun 13, 2019 1.170 1.200 1.170 1.180 30,529 +0.01(+1.05%)
Jun 12, 2019 1.160 1.190 1.150 1.168 24,797 +0.02(+1.53%)
Jun 11, 2019 1.210 1.210 1.130 1.150 47,249 -0.04(-3.36%)
Jun 10, 2019 1.190 1.240 1.180 1.190 35,649 +0.05(+4.39%)
Jun 07, 2019 1.250 1.250 1.140 1.140 61,600 -0.09(-7.51%)
Jun 06, 2019 1.270 1.300 1.220 1.232 64,213 -0.05(-3.71%)
Jun 05, 2019 1.280 1.310 1.210 1.280 22,086 +0.02(+1.59%)
Jun 04, 2019 1.220 1.300 1.200 1.260 14,323 +0.02(+1.61%)
Jun 03, 2019 1.200 1.260 1.200 1.240 41,123 +0.04(+3.33%)
May 31, 2019 1.250 1.260 1.200 1.200 58,300 -0.08(-6.25%)
May 30, 2019 1.410 1.430 1.200 1.280 125,411 -0.15(-10.48%)
May 29, 2019 1.440 1.440 1.400 1.430 34,950 -0.01(-0.70%)
May 28, 2019 1.400 1.520 1.400 1.440 39,684 +0.02(+1.41%)
May 24, 2019 1.420 1.470 1.410 1.420 44,500 -0.01(-0.70%)
May 23, 2019 1.490 1.580 1.410 1.430 92,172 -0.12(-7.74%)
May 22, 2019 1.600 1.610 1.500 1.550 87,133 -0.02(-1.27%)
May 21, 2019 1.550 1.660 1.500 1.570 214,249 +0.08(+5.37%)
May 20, 2019 1.450 1.550 1.420 1.490 144,600 +0.08(+5.67%)
May 17, 2019 1.370 1.450 1.320 1.410 109,200 +0.01(+0.71%)
May 16, 2019 1.410 1.490 1.350 1.400 88,140 -0.01(-0.51%)
May 15, 2019 1.390 1.458 1.350 1.407 66,999 -0.00(-0.20%)
May 14, 2019 1.570 1.570 1.350 1.410 170,800 -0.01(-0.70%)
May 13, 2019 1.260 1.570 1.240 1.420 436,066 +0.14(+10.95%)
May 10, 2019 1.340 1.340 1.250 1.280 149,800 -0.05(-3.77%)
May 09, 2019 1.340 1.350 1.220 1.330 189,164 -0.06(-4.32%)
May 08, 2019 1.350 1.700 1.270 1.390 986,118 +0.12(+9.45%)
May 07, 2019 1.270 1.330 1.230 1.270 163,077 -0.02(-1.60%)
May 06, 2019 1.320 1.340 1.200 1.291 98,402 -0.01(-0.79%)
May 03, 2019 1.190 1.470 1.190 1.301 699,800 +0.12(+10.25%)
May 02, 2019 1.230 1.250 1.180 1.180 86,243 -0.06(-4.84%)
May 01, 2019 1.170 1.280 1.150 1.240 124,136 +0.05(+4.20%)
Apr 30, 2019 1.210 1.240 1.070 1.190 97,034 -0.02(-1.65%)
Apr 29, 2019 1.160 1.250 1.150 1.210 76,920 +0.04(+3.42%)
Apr 26, 2019 1.210 1.250 1.160 1.170 99,300 -0.03(-2.50%)
Apr 25, 2019 1.290 1.350 1.190 1.200 184,152 -0.11(-8.40%)
Apr 24, 2019 1.100 1.470 1.070 1.310 570,868 +0.19(+16.96%)
Apr 23, 2019 1.190 1.250 1.120 1.120 219,709 -0.13(-10.40%)
Apr 22, 2019 1.350 1.390 1.210 1.250 222,759 -0.10(-7.41%)
Apr 18, 2019 1.390 1.390 1.280 1.350 241,100 +0.04(+3.05%)
Apr 17, 2019 1.360 1.440 1.250 1.310 641,888 -0.24(-15.48%)
Apr 16, 2019 1.500 2.060 1.500 1.550 5,250,697 +0.11(+7.64%)
Apr 15, 2019 1.600 1.630 1.400 1.440 1,095,071 -0.20(-12.20%)
Apr 12, 2019 1.950 2.200 1.580 1.640 3,274,100 -0.41(-20.00%)
Apr 11, 2019 2.400 2.850 1.750 2.050 49,208,742 +1.27(+162.18%)
Apr 10, 2019 0.7800 0.8438 0.7451 0.7819 115,805 +0.01(+1.55%)
Apr 09, 2019 0.7897 0.8000 0.7550 0.7700 11,110 +0.00(+0.00%)
Apr 08, 2019 0.7500 0.8200 0.7500 0.7700 134,121 +0.02(+3.33%)
Apr 05, 2019 0.7800 0.8000 0.7320 0.7452 64,900 -0.00(-0.65%)
Apr 04, 2019 0.7300 0.7999 0.7300 0.7501 56,901 -0.01(-1.45%)
Apr 03, 2019 0.8300 0.8300 0.7502 0.7611 134,372 -0.02(-2.44%)
Apr 02, 2019 0.7910 0.8600 0.7301 0.7801 224,951 +0.06(+8.35%)
Apr 01, 2019 0.7600 0.7600 0.7100 0.7200 22,760 +0.00(+0.00%)
Mar 29, 2019 0.7539 0.7539 0.7100 0.7200 24,900 -0.01(-1.21%)
Mar 28, 2019 0.7494 0.7496 0.6720 0.7288 14,539 -0.02(-2.16%)
Mar 27, 2019 0.7010 0.7485 0.6711 0.7449 28,558 +0.01(+2.04%)
Mar 26, 2019 0.7850 0.7938 0.6654 0.7300 87,620 -0.03(-4.07%)
Mar 25, 2019 0.8384 0.8400 0.7501 0.7610 117,354 -0.08(-9.40%)
Mar 22, 2019 0.8600 0.8600 0.8201 0.8400 43,300 -0.03(-2.89%)
Mar 21, 2019 0.8602 0.8800 0.8341 0.8650 20,927 -0.01(-1.14%)
Mar 20, 2019 0.8700 0.8900 0.8593 0.8750 58,014 -0.01(-0.57%)
Mar 19, 2019 0.8800 0.8900 0.8400 0.8800 69,638 +0.00(+0.00%)
Mar 18, 2019 0.8251 1.000 0.8251 0.8800 279,474 +0.02(+2.44%)
Mar 15, 2019 0.8546 0.9000 0.8200 0.8590 60,400 +0.01(+1.06%)
Mar 14, 2019 0.8600 0.9000 0.8500 0.8500 24,625 -0.01(-1.54%)
Mar 13, 2019 0.8503 0.9049 0.8503 0.8633 4,546 -0.02(-1.89%)
Mar 12, 2019 0.8588 0.9000 0.8501 0.8799 21,934 -0.00(-0.01%)
Mar 11, 2019 0.8799 0.8982 0.8300 0.8800 50,024 +0.00(+0.00%)
Mar 08, 2019 0.9000 0.9000 0.8300 0.8800 86,800 -0.01(-1.01%)
Mar 07, 2019 0.9210 0.9233 0.8100 0.8890 95,385 -0.05(-5.43%)
Mar 06, 2019 0.9900 1.060 0.8636 0.9400 127,469 -0.05(-5.05%)
Mar 05, 2019 0.8800 1.090 0.8800 0.9900 367,904 +0.11(+12.50%)
Mar 04, 2019 0.9000 1.020 0.8700 0.8800 193,790 +0.01(+1.15%)
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.