Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 1.410 1.540 1.380 1.480 673,840 +0.04(+2.78%)
Apr 28, 2022 1.370 1.475 1.315 1.440 454,817 +0.08(+5.88%)
Apr 27, 2022 1.300 1.480 1.260 1.360 1,118,081 +0.14(+11.48%)
Apr 26, 2022 1.220 1.270 1.220 1.220 226,370 +0.00(+0.00%)
Apr 25, 2022 1.280 1.298 1.220 1.220 196,946 -0.10(-7.58%)
Apr 22, 2022 1.300 1.320 1.280 1.320 104,654 +0.03(+2.33%)
Apr 21, 2022 1.360 1.360 1.270 1.290 119,165 -0.01(-0.77%)
Apr 20, 2022 1.330 1.390 1.280 1.300 332,027 -0.04(-2.99%)
Apr 19, 2022 1.340 1.400 1.330 1.340 72,735 +0.00(+0.00%)
Apr 18, 2022 1.400 1.440 1.309 1.340 208,695 -0.06(-4.29%)
Apr 14, 2022 1.330 1.580 1.330 1.400 789,820 +0.07(+5.26%)
Apr 13, 2022 1.310 1.346 1.310 1.330 145,136 +0.04(+3.10%)
Apr 12, 2022 1.310 1.320 1.280 1.290 97,342 +0.01(+0.78%)
Apr 11, 2022 1.370 1.400 1.280 1.280 234,750 -0.11(-7.91%)
Apr 08, 2022 1.400 1.410 1.370 1.390 114,638 -0.01(-0.71%)
Apr 07, 2022 1.430 1.460 1.400 1.400 141,688 -0.04(-2.78%)
Apr 06, 2022 1.510 1.510 1.430 1.440 154,385 -0.07(-4.64%)
Apr 05, 2022 1.530 1.530 1.475 1.510 177,226 +0.01(+0.67%)
Apr 04, 2022 1.430 1.530 1.430 1.500 203,301 +0.07(+4.90%)
Apr 01, 2022 1.460 1.470 1.420 1.430 122,643 +0.00(+0.00%)
Mar 31, 2022 1.490 1.510 1.430 1.430 140,803 -0.08(-5.30%)
Mar 30, 2022 1.510 1.520 1.494 1.510 142,726 +0.03(+2.03%)
Mar 29, 2022 1.450 1.520 1.430 1.480 221,007 +0.04(+2.78%)
Mar 28, 2022 1.540 1.540 1.400 1.440 220,723 -0.03(-2.04%)
Mar 25, 2022 1.520 1.520 1.450 1.470 112,860 -0.04(-2.65%)
Mar 24, 2022 1.470 1.520 1.430 1.510 213,043 +0.07(+5.23%)
Mar 23, 2022 1.510 1.510 1.430 1.435 136,892 -0.05(-3.69%)
Mar 22, 2022 1.500 1.502 1.434 1.490 171,178 +0.01(+0.68%)
Mar 21, 2022 1.470 1.500 1.410 1.480 336,311 +0.04(+2.78%)
Mar 18, 2022 1.320 1.480 1.300 1.440 438,443 +0.10(+7.46%)
Mar 17, 2022 1.240 1.340 1.229 1.340 230,707 +0.10(+8.06%)
Mar 16, 2022 1.250 1.390 1.200 1.240 954,758 +0.02(+1.64%)
Mar 15, 2022 1.170 1.230 1.170 1.220 133,414 +0.06(+5.17%)
Mar 14, 2022 1.280 1.280 1.160 1.160 185,275 -0.09(-7.20%)
Mar 11, 2022 1.300 1.305 1.230 1.250 177,423 -0.05(-3.85%)
Mar 10, 2022 1.290 1.300 1.260 1.300 215,773 +0.00(+0.00%)
Mar 09, 2022 1.270 1.320 1.260 1.300 202,474 +0.06(+4.84%)
Mar 08, 2022 1.220 1.290 1.190 1.240 311,589 +0.01(+0.81%)
Mar 07, 2022 1.240 1.260 1.200 1.230 217,331 +0.00(+0.00%)
Mar 04, 2022 1.230 1.260 1.183 1.230 249,469 -0.01(-0.81%)
Mar 03, 2022 1.280 1.282 1.210 1.240 206,680 -0.03(-2.36%)
Mar 02, 2022 1.300 1.337 1.260 1.270 149,412 -0.02(-1.55%)
Mar 01, 2022 1.320 1.324 1.281 1.290 114,909 -0.02(-1.53%)
Feb 28, 2022 1.260 1.330 1.250 1.310 170,649 +0.01(+0.77%)
Feb 25, 2022 1.260 1.320 1.255 1.300 272,501 +0.04(+3.17%)
Feb 24, 2022 1.160 1.270 1.140 1.260 520,192 +0.07(+5.88%)
Feb 23, 2022 1.230 1.250 1.180 1.190 401,660 -0.05(-4.03%)
Feb 22, 2022 1.300 1.320 1.220 1.240 274,002 -0.06(-4.62%)
Feb 18, 2022 1.300 0 -0.08(-5.80%)
Feb 17, 2022 1.380 1.530 1.350 1.380 509,602 -0.03(-2.13%)
Feb 16, 2022 1.370 1.420 1.330 1.410 416,413 +0.04(+2.92%)
Feb 15, 2022 1.390 1.390 1.310 1.370 283,497 +0.05(+3.79%)
Feb 14, 2022 1.330 1.375 1.320 1.320 341,217 -0.02(-1.49%)
Feb 11, 2022 1.480 1.480 1.330 1.340 771,415 -0.10(-6.94%)
Feb 10, 2022 1.480 1.540 1.430 1.440 673,496 -0.07(-4.64%)
Feb 09, 2022 1.480 1.570 1.450 1.510 1,232,707 +0.00(+0.00%)
Feb 08, 2022 1.540 1.680 1.420 1.510 8,677,116 +0.11(+7.86%)
Feb 07, 2022 1.390 1.411 1.360 1.400 1,465,259 +0.04(+2.94%)
Feb 04, 2022 1.330 1.390 1.320 1.360 232,708 +0.02(+1.49%)
Feb 03, 2022 1.390 1.320 1.340 233,430 -0.06(-4.29%)
Feb 02, 2022 1.460 1.460 1.380 1.400 149,735 -0.05(-3.45%)
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.