Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 1.350 1.390 1.260 1.290 13,599,253 -0.06(-4.44%)
May 30, 2023 1.190 1.360 1.140 1.350 13,868,321 +0.24(+21.62%)
May 26, 2023 1.150 1.160 1.100 1.110 3,388,235 -0.01(-0.89%)
May 25, 2023 1.210 1.210 1.120 1.120 4,405,718 -0.09(-7.44%)
May 24, 2023 1.240 1.260 1.170 1.210 5,098,522 -0.03(-2.42%)
May 23, 2023 1.260 1.330 1.230 1.240 4,717,961 -0.02(-1.59%)
May 22, 2023 1.180 1.280 1.140 1.260 5,928,514 +0.10(+8.62%)
May 19, 2023 1.220 1.220 1.140 1.160 3,678,542 -0.04(-3.33%)
May 18, 2023 1.190 1.230 1.170 1.200 2,923,666 +0.01(+0.84%)
May 17, 2023 1.120 1.190 1.110 1.190 3,743,491 +0.07(+6.25%)
May 16, 2023 1.220 1.230 1.120 1.120 3,030,834 -0.11(-8.94%)
May 15, 2023 1.150 1.260 1.130 1.230 4,167,113 +0.08(+6.96%)
May 12, 2023 1.140 1.190 1.100 1.150 4,048,705 +0.02(+1.77%)
May 11, 2023 1.170 1.188 1.120 1.130 4,852,591 -0.07(-5.83%)
May 10, 2023 1.240 1.280 1.180 1.200 5,012,390 -0.03(-2.44%)
May 09, 2023 1.210 1.230 1.130 1.230 4,613,671 +0.00(+0.00%)
May 08, 2023 1.240 1.240 1.170 1.230 5,755,969 +0.02(+1.65%)
May 05, 2023 1.150 1.235 1.150 1.210 5,525,397 +0.07(+6.14%)
May 04, 2023 1.090 1.160 1.080 1.140 3,704,078 +0.05(+4.59%)
May 03, 2023 1.030 1.135 1.020 1.090 5,225,983 +0.06(+5.83%)
May 02, 2023 1.060 1.070 1.010 1.030 6,282,184 -0.04(-3.74%)
May 01, 2023 1.150 1.175 1.060 1.070 6,891,947 -0.09(-7.76%)
Apr 28, 2023 1.130 1.190 1.110 1.160 7,071,514 +0.03(+2.65%)
Apr 27, 2023 1.120 1.170 1.091 1.130 5,932,269 +0.01(+0.89%)
Apr 26, 2023 1.120 1.130 1.100 1.120 3,988,355 +0.00(+0.00%)
Apr 25, 2023 1.200 1.205 1.080 1.120 8,818,758 -0.09(-7.44%)
Apr 24, 2023 1.170 1.240 1.140 1.210 8,453,281 +0.05(+4.31%)
Apr 21, 2023 1.120 1.170 1.100 1.160 8,332,527 +0.04(+3.57%)
Apr 20, 2023 1.200 1.200 1.110 1.120 6,644,101 -0.09(-7.44%)
Apr 19, 2023 1.190 1.210 1.135 1.210 6,913,710 -0.01(-0.82%)
Apr 18, 2023 1.190 1.230 1.150 1.220 6,364,110 +0.06(+5.17%)
Apr 17, 2023 1.240 1.250 1.113 1.160 9,808,994 -0.08(-6.45%)
Apr 14, 2023 1.270 1.280 1.210 1.240 5,401,641 -0.02(-1.59%)
Apr 13, 2023 1.220 1.320 1.200 1.260 7,489,512 +0.05(+4.13%)
Apr 12, 2023 1.280 1.280 1.200 1.210 5,137,437 -0.04(-3.20%)
Apr 11, 2023 1.250 1.320 1.250 1.250 4,218,477 +0.00(+0.00%)
Apr 10, 2023 1.270 1.279 1.220 1.250 3,957,655 -0.02(-1.96%)
Apr 06, 2023 1.300 1.305 1.250 1.275 3,006,211 -0.02(-1.16%)
Apr 05, 2023 1.440 1.450 1.280 1.290 5,633,586 -0.16(-11.03%)
Apr 04, 2023 1.550 1.550 1.430 1.450 5,155,498 -0.09(-5.84%)
Apr 03, 2023 1.560 1.610 1.520 1.540 5,429,829 +0.00(+0.00%)
Mar 31, 2023 1.540 1.580 1.510 1.540 3,731,795 +0.00(+0.00%)
Mar 30, 2023 1.600 1.630 1.530 1.540 4,628,098 -0.02(-1.28%)
Mar 29, 2023 1.530 1.570 1.505 1.560 3,849,155 +0.04(+2.63%)
Mar 28, 2023 1.520 1.550 1.500 1.520 2,542,251 -0.02(-1.30%)
Mar 27, 2023 1.550 1.560 1.500 1.540 4,503,176 +0.00(+0.00%)
Mar 24, 2023 1.520 1.550 1.490 1.540 5,225,708 -0.02(-1.28%)
Mar 23, 2023 1.630 1.670 1.510 1.560 6,179,626 -0.02(-1.27%)
Mar 22, 2023 1.750 1.750 1.570 1.580 6,742,170 -0.17(-9.71%)
Mar 21, 2023 1.670 1.770 1.670 1.750 6,774,463 +0.10(+6.06%)
Mar 20, 2023 1.760 1.760 1.620 1.650 8,498,257 -0.11(-6.25%)
Mar 17, 2023 1.790 1.820 1.730 1.760 18,529,764 -0.06(-3.30%)
Mar 16, 2023 1.690 1.820 1.650 1.820 5,490,231 +0.12(+7.06%)
Mar 15, 2023 1.750 1.760 1.660 1.700 8,574,904 -0.10(-5.56%)
Mar 14, 2023 1.800 1.880 1.751 1.800 6,610,655 +0.00(+0.00%)
Mar 13, 2023 1.640 1.857 1.610 1.800 9,781,224 +0.10(+5.88%)
Mar 10, 2023 1.650 1.780 1.550 1.700 11,877,413 +0.09(+5.59%)
Mar 09, 2023 1.710 1.750 1.610 1.610 7,929,501 -0.12(-6.94%)
Mar 08, 2023 1.750 1.760 1.680 1.730 6,559,104 +0.00(+0.00%)
Mar 07, 2023 1.860 1.860 1.720 1.730 7,810,889 -0.11(-5.98%)
Mar 06, 2023 2.000 2.000 1.840 1.840 5,627,784 -0.08(-4.17%)
Mar 03, 2023 1.870 1.940 1.820 1.920 5,144,623 +0.05(+2.67%)
Mar 02, 2023 1.830 1.870 1.760 1.870 6,389,532 +0.03(+1.63%)
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.