Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.8200 0.8498 0.7805 0.8136 3,282,466 -0.01(-1.14%)
Mar 30, 2022 0.7380 0.8688 0.7300 0.8230 5,980,947 +0.08(+11.41%)
Mar 29, 2022 0.7100 0.7555 0.7091 0.7387 2,756,384 +0.05(+6.56%)
Mar 28, 2022 0.6970 0.7095 0.6800 0.6932 1,543,134 +0.00(+0.07%)
Mar 25, 2022 0.7000 0.7049 0.6798 0.6927 2,204,824 -0.01(-1.74%)
Mar 24, 2022 0.7000 0.7600 0.6850 0.7050 2,090,694 +0.02(+3.21%)
Mar 23, 2022 0.7100 0.7200 0.6731 0.6831 2,819,890 -0.03(-3.78%)
Mar 22, 2022 0.7100 0.7293 0.6987 0.7099 2,112,746 +0.01(+1.70%)
Mar 21, 2022 0.7402 0.7619 0.6902 0.6980 4,570,794 -0.04(-5.93%)
Mar 18, 2022 0.7290 0.8296 0.7100 0.7420 5,123,658 +0.03(+4.52%)
Mar 17, 2022 0.7000 0.7291 0.6850 0.7099 2,562,593 +0.02(+3.18%)
Mar 16, 2022 0.6900 0.7000 0.6670 0.6880 1,156,049 +0.04(+6.44%)
Mar 15, 2022 0.6500 0.6700 0.6400 0.6464 1,147,397 +0.01(+0.91%)
Mar 14, 2022 0.6800 0.7099 0.6406 0.6406 2,377,085 -0.03(-4.76%)
Mar 11, 2022 0.7200 0.7201 0.6600 0.6726 1,676,979 -0.04(-5.56%)
Mar 10, 2022 0.7250 0.7250 0.6900 0.7122 921,802 -0.01(-1.11%)
Mar 09, 2022 0.7220 0.7379 0.7020 0.7202 1,204,502 +0.03(+4.23%)
Mar 08, 2022 0.6800 0.7348 0.6700 0.6910 2,809,460 +0.03(+3.94%)
Mar 07, 2022 0.6800 0.7004 0.6600 0.6648 2,237,813 -0.02(-3.48%)
Mar 04, 2022 0.7000 0.7200 0.6807 0.6888 2,466,038 -0.02(-3.43%)
Mar 03, 2022 0.7711 0.7789 0.7079 0.7133 1,834,164 -0.05(-6.59%)
Mar 02, 2022 0.7557 0.7799 0.7400 0.7636 1,179,700 +0.02(+2.28%)
Mar 01, 2022 0.8000 0.8000 0.7311 0.7466 2,047,237 -0.04(-5.52%)
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%)
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.