Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.7760 0.8200 0.7610 0.7902 2,230,281 +0.01(+1.50%)
Feb 25, 2022 0.8000 0.7950 0.7700 0.7785 1,905,209 -0.03(-3.11%)
Feb 24, 2022 0.6700 0.8038 0.6420 0.8035 4,055,679 +0.07(+9.19%)
Feb 23, 2022 0.8100 0.8181 0.7200 0.7359 4,361,229 -0.05(-6.85%)
Feb 22, 2022 0.8200 0.8342 0.7811 0.7900 3,283,111 -0.06(-7.07%)
Feb 18, 2022 0.8501 0 -0.03(-3.41%)
Feb 17, 2022 0.9711 0.9885 0.8751 0.8801 6,439,630 -0.13(-12.86%)
Feb 16, 2022 1.080 1.100 0.9301 1.010 11,422,440 -0.11(-9.82%)
Feb 15, 2022 0.9000 1.220 0.8973 1.120 33,699,880 +0.33(+41.77%)
Feb 14, 2022 0.8300 0.8400 0.7900 0.7900 3,584,955 -0.03(-3.53%)
Feb 11, 2022 0.8400 0.8600 0.7950 0.8189 2,378,180 -0.01(-1.68%)
Feb 10, 2022 0.7600 0.8556 0.7600 0.8329 2,216,702 +0.04(+4.52%)
Feb 09, 2022 0.7900 0.8199 0.7900 0.7969 1,811,470 +0.02(+2.10%)
Feb 08, 2022 0.7800 0.7949 0.7500 0.7805 2,540,210 +0.01(+1.28%)
Feb 07, 2022 0.8300 0.8500 0.7650 0.7706 4,102,807 -0.06(-7.16%)
Feb 04, 2022 0.7804 0.8400 0.7804 0.8300 1,483,942 +0.05(+5.84%)
Feb 03, 2022 0.7800 0.7842 1,528,712 -0.05(-5.90%)
Feb 02, 2022 0.8900 0.8990 0.8100 0.8334 2,278,477 -0.04(-4.90%)
Feb 01, 2022 0.8500 0.8900 0.8490 0.8763 1,743,913 +0.03(+3.17%)
Jan 31, 2022 0.7980 0.8494 2,178,291 +0.08(+11.09%)
Jan 28, 2022 0.7600 0.7725 0.7301 0.7646 1,924,821 +0.01(+0.70%)
Jan 27, 2022 0.8399 0.8499 0.7507 0.7593 2,779,545 -0.08(-9.10%)
Jan 26, 2022 0.8800 0.9000 0.8221 0.8353 1,815,747 -0.01(-1.57%)
Jan 25, 2022 0.8600 0.8600 0.8200 0.8486 1,305,074 -0.01(-1.33%)
Jan 24, 2022 0.8300 0.8607 0.7601 0.8600 4,081,091 -0.02(-2.27%)
Jan 21, 2022 0.8500 0.8933 0.8200 0.8800 3,680,509 +0.00(+0.14%)
Jan 20, 2022 0.9500 0.9805 0.8651 0.8788 3,736,345 -0.05(-5.54%)
Jan 19, 2022 1.050 1.053 0.9105 0.9303 5,889,051 -0.12(-11.40%)
Jan 18, 2022 1.080 1.080 1.030 1.050 2,410,509 -0.02(-1.87%)
Jan 14, 2022 1.070 0 -0.03(-2.73%)
Jan 13, 2022 1.160 1.170 1.100 1.100 1,734,905 -0.05(-4.35%)
Jan 12, 2022 1.170 1.180 1.120 1.150 2,403,950 -0.01(-0.86%)
Jan 11, 2022 1.110 1.190 1.080 1.160 3,612,727 +0.08(+7.41%)
Jan 10, 2022 1.100 1.110 1.050 1.080 2,211,298 -0.04(-3.57%)
Jan 07, 2022 1.140 1.174 1.110 1.120 1,774,288 -0.02(-1.75%)
Jan 06, 2022 1.160 1.170 1.089 1.140 3,091,470 -0.02(-1.72%)
Jan 05, 2022 1.270 1.280 1.145 1.160 4,384,380 -0.08(-6.45%)
Jan 04, 2022 1.260 1.330 1.210 1.240 3,180,556 -0.01(-0.80%)
Jan 03, 2022 1.170 1.270 1.170 1.250 3,006,910 +0.09(+7.76%)
Dec 31, 2021 1.180 1.225 1.150 1.160 2,381,693 -0.03(-2.52%)
Dec 30, 2021 1.170 1.240 1.160 1.190 3,175,148 +0.03(+2.59%)
Dec 29, 2021 1.190 1.210 1.150 1.160 2,629,987 -0.03(-2.52%)
Dec 28, 2021 1.210 1.250 1.190 1.190 4,289,357 -0.02(-1.65%)
Dec 27, 2021 1.300 1.300 1.200 1.210 3,667,607 -0.06(-4.72%)
Dec 23, 2021 1.270 1.290 1.260 1.270 1,097,649 +0.00(+0.00%)
Dec 22, 2021 1.210 1.300 1.210 1.270 4,149,472 +0.04(+3.25%)
Dec 21, 2021 1.240 1.270 1.200 1.230 5,484,514 +0.00(+0.00%)
Dec 20, 2021 1.290 1.310 1.210 1.230 4,992,056 -0.09(-6.82%)
Dec 17, 2021 1.250 1.340 1.220 1.320 2,508,379 +0.05(+3.94%)
Dec 16, 2021 1.300 1.325 1.240 1.270 3,487,481 -0.03(-2.31%)
Dec 15, 2021 1.280 1.300 1.200 1.300 3,450,648 +0.03(+2.36%)
Dec 14, 2021 1.269 1.320 1.230 1.270 2,515,586 -0.02(-1.55%)
Dec 13, 2021 1.310 1.320 1.240 1.290 3,194,383 -0.04(-3.01%)
Dec 10, 2021 1.390 1.400 1.300 1.330 2,321,992 -0.02(-1.48%)
Dec 09, 2021 1.410 1.440 1.350 1.350 1,840,584 -0.08(-5.59%)
Dec 08, 2021 1.420 1.527 1.402 1.430 3,849,169 +0.03(+2.14%)
Dec 07, 2021 1.370 1.430 1.350 1.400 1,993,235 +0.08(+6.06%)
Dec 06, 2021 1.300 1.390 1.260 1.320 2,962,108 +0.00(+0.00%)
Dec 03, 2021 1.400 1.400 1.290 1.320 3,152,667 -0.08(-5.71%)
Dec 02, 2021 1.360 1.430 1.330 1.400 3,959,391 +0.01(+0.72%)
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.