Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.350 1.460 1.310 1.320 2,911,682 -0.03(-2.22%)
Mar 30, 2022 1.470 1.485 1.350 1.350 900,302 -0.12(-8.16%)
Mar 29, 2022 1.350 1.475 1.330 1.470 1,085,453 +0.16(+12.21%)
Mar 28, 2022 1.240 1.315 1.240 1.310 738,785 +0.05(+3.97%)
Mar 25, 2022 1.350 1.350 1.210 1.260 771,397 -0.09(-6.67%)
Mar 24, 2022 1.350 1.380 1.300 1.350 849,632 +0.00(+0.00%)
Mar 23, 2022 1.340 1.425 1.280 1.350 1,490,916 +0.00(+0.00%)
Mar 22, 2022 1.240 1.390 1.220 1.350 1,934,130 +0.12(+9.76%)
Mar 21, 2022 1.300 1.410 1.230 1.230 3,018,983 -0.07(-5.38%)
Mar 18, 2022 1.210 1.360 1.210 1.300 3,203,839 +0.04(+3.17%)
Mar 17, 2022 1.100 1.310 1.050 1.260 2,238,901 +0.16(+14.55%)
Mar 16, 2022 0.9900 1.110 0.9750 1.100 1,653,743 +0.17(+18.46%)
Mar 15, 2022 0.8800 0.9399 0.8530 0.9286 900,910 +0.07(+8.38%)
Mar 14, 2022 0.9700 0.9749 0.8501 0.8568 826,970 -0.10(-10.75%)
Mar 11, 2022 1.050 1.079 0.9500 0.9600 1,218,379 -0.06(-5.88%)
Mar 10, 2022 1.070 1.000 1.020 748,707 -0.10(-8.93%)
Mar 09, 2022 1.060 1.140 1.060 1.120 975,204 +0.09(+8.74%)
Mar 08, 2022 1.000 1.060 0.9800 1.030 1,366,375 +0.02(+1.98%)
Mar 07, 2022 1.010 1.050 0.9606 1.010 1,207,714 +0.00(+0.00%)
Mar 04, 2022 1.020 1.055 0.9851 1.010 687,711 -0.04(-3.81%)
Mar 03, 2022 1.160 1.180 1.040 1.050 805,790 -0.11(-9.48%)
Mar 02, 2022 1.280 1.280 1.150 1.160 1,275,457 -0.11(-8.66%)
Mar 01, 2022 1.240 1.320 1.210 1.270 1,095,524 -0.01(-0.78%)
Feb 28, 2022 1.130 1.300 1.130 1.280 1,200,166 +0.07(+5.79%)
Feb 25, 2022 1.210 1.240 1.170 1.210 1,213,906 +0.00(+0.41%)
Feb 24, 2022 0.9600 1.210 0.9668 1.205 1,089,457 +0.04(+2.99%)
Feb 23, 2022 1.320 1.320 1.170 1.170 1,123,469 -0.10(-7.87%)
Feb 22, 2022 1.350 1.390 1.260 1.270 1,184,103 -0.06(-4.51%)
Feb 18, 2022 1.330 0 -0.14(-9.52%)
Feb 17, 2022 1.570 1.600 1.460 1.470 1,157,134 -0.15(-9.26%)
Feb 16, 2022 1.650 1.660 1.570 1.620 1,097,567 -0.05(-2.99%)
Feb 15, 2022 1.510 1.670 1.510 1.670 822,064 +0.18(+12.08%)
Feb 14, 2022 1.450 1.540 1.430 1.490 1,008,243 +0.01(+0.68%)
Feb 11, 2022 1.480 1.550 1.450 1.480 1,311,652 +0.00(+0.00%)
Feb 10, 2022 1.500 1.620 1.480 1.480 6,574,280 -0.11(-6.92%)
Feb 09, 2022 1.490 1.600 1.460 1.590 1,226,582 +0.11(+7.43%)
Feb 08, 2022 1.480 1.515 1.451 1.480 1,194,741 -0.01(-0.67%)
Feb 07, 2022 1.470 1.560 1.470 1.490 3,881,236 +0.01(+0.68%)
Feb 04, 2022 1.500 1.545 1.450 1.480 3,517,945 -0.04(-2.63%)
Feb 03, 2022 1.580 1.495 1.520 2,711,125 -0.12(-7.32%)
Feb 02, 2022 1.800 1.810 1.610 1.640 3,751,274 -0.14(-7.87%)
Feb 01, 2022 1.670 1.819 1.590 1.780 3,130,851 +0.12(+7.23%)
Jan 31, 2022 1.530 1.660 1,268,770 +0.15(+9.93%)
Jan 28, 2022 1.440 1.550 1.400 1.510 1,603,165 +0.08(+5.59%)
Jan 27, 2022 1.510 1.570 1.430 1.430 2,822,850 -0.06(-4.03%)
Jan 26, 2022 1.600 1.690 1.450 1.490 2,643,251 -0.07(-4.49%)
Jan 25, 2022 1.500 1.590 1.450 1.560 2,554,960 +0.02(+1.30%)
Jan 24, 2022 1.450 1.550 1.320 1.540 3,704,630 +0.02(+1.32%)
Jan 21, 2022 1.600 1.660 1.515 1.520 2,557,992 -0.11(-6.75%)
Jan 20, 2022 1.630 1.780 1.620 1.630 1,722,958 +0.00(+0.00%)
Jan 19, 2022 1.720 1.760 1.620 1.630 1,459,222 -0.07(-4.12%)
Jan 18, 2022 1.810 1.825 1.700 1.700 2,988,935 -0.13(-7.10%)
Jan 14, 2022 1.830 0 +0.00(+0.00%)
Jan 13, 2022 1.960 1.970 1.820 1.830 1,262,972 -0.12(-6.15%)
Jan 12, 2022 2.020 2.040 1.910 1.950 1,074,714 -0.06(-2.99%)
Jan 11, 2022 1.850 2.060 1.840 2.010 2,169,965 +0.15(+8.06%)
Jan 10, 2022 1.960 1.960 1.780 1.860 2,280,491 -0.06(-3.12%)
Jan 07, 2022 1.820 2.080 1.820 1.920 2,059,769 +0.09(+4.92%)
Jan 06, 2022 1.890 1.935 1.780 1.830 1,766,241 -0.08(-4.19%)
Jan 05, 2022 2.030 2.090 1.900 1.910 1,392,892 -0.11(-5.45%)
Jan 04, 2022 2.220 2.230 1.980 2.020 2,015,202 -0.18(-8.18%)
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.