Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.9700 0.9817 0.9001 0.9701 602,778 -0.00(-0.10%)
Jul 28, 2023 0.9500 0.9711 0.9250 0.9711 230,994 +0.04(+4.42%)
Jul 27, 2023 0.9200 0.9680 0.9200 0.9300 382,226 +0.01(+1.09%)
Jul 26, 2023 0.9200 0.9490 0.9200 0.9200 87,817 -0.01(-0.84%)
Jul 25, 2023 0.9000 0.9500 0.8990 0.9278 317,791 -0.03(-3.15%)
Jul 24, 2023 0.9300 0.9649 0.9206 0.9580 118,401 +0.01(+0.60%)
Jul 21, 2023 0.9100 0.9698 0.9100 0.9523 127,187 -0.00(-0.07%)
Jul 20, 2023 0.9600 0.9699 0.8902 0.9530 197,473 -0.01(-0.73%)
Jul 19, 2023 0.9800 0.9800 0.9500 0.9600 147,895 -0.01(-1.50%)
Jul 18, 2023 0.9500 0.9854 0.9500 0.9746 931,358 +0.02(+1.73%)
Jul 17, 2023 0.9000 0.9700 0.9000 0.9580 1,036,557 +0.05(+5.10%)
Jul 14, 2023 0.9411 0.9900 0.8901 0.9115 285,312 -0.02(-2.66%)
Jul 13, 2023 0.9700 0.9800 0.9364 0.9364 332,909 -0.05(-5.41%)
Jul 12, 2023 1.000 1.010 0.9650 0.9900 286,972 +0.00(+0.00%)
Jul 11, 2023 1.010 1.030 0.9651 0.9900 411,219 -0.03(-2.94%)
Jul 10, 2023 0.9400 1.040 0.9400 1.020 1,425,033 +0.08(+8.53%)
Jul 07, 2023 0.9292 0.9400 0.9100 0.9398 822,606 +0.01(+1.06%)
Jul 06, 2023 0.9110 0.9443 0.8902 0.9299 387,523 +0.01(+1.48%)
Jul 05, 2023 0.8836 0.9349 0.8805 0.9163 1,229,414 +0.02(+2.12%)
Jul 03, 2023 0.8700 0.9081 0.8700 0.8973 418,911 +0.03(+3.19%)
Jun 30, 2023 0.8729 0.8836 0.8500 0.8696 324,218 -0.00(-0.22%)
Jun 29, 2023 0.8784 0.8900 0.8503 0.8715 394,808 -0.01(-0.85%)
Jun 28, 2023 0.8500 0.8799 0.8500 0.8790 204,911 +0.01(+1.03%)
Jun 27, 2023 0.8500 0.8800 0.8401 0.8700 587,019 -0.00(-0.25%)
Jun 26, 2023 0.8300 0.8911 0.8300 0.8722 467,565 +0.04(+5.08%)
Jun 23, 2023 0.8500 0.8800 0.8215 0.8300 1,111,930 -0.03(-3.49%)
Jun 22, 2023 0.8100 0.8600 0.8100 0.8600 605,095 +0.01(+0.84%)
Jun 21, 2023 0.8300 0.8649 0.7700 0.8528 3,947,883 +0.01(+1.52%)
Jun 20, 2023 0.8000 0.8872 0.7750 0.8400 4,134,367 +0.05(+6.10%)
Jun 16, 2023 0.9700 0.9900 0.7726 0.7917 17,329,068 +0.05(+6.99%)
Jun 15, 2023 0.7472 0.7700 0.7124 0.7400 113,729 +0.12(+19.35%)
May 08, 2023 0.6000 0.6348 0.5957 0.6200 195,036 +0.02(+4.03%)
May 05, 2023 0.5721 0.6200 0.5721 0.5960 118,219 +0.02(+3.20%)
May 04, 2023 0.5750 0.6195 0.5620 0.5775 147,632 -0.00(-0.43%)
May 03, 2023 0.5900 0.6145 0.5791 0.5800 89,574 +0.00(+0.00%)
May 02, 2023 0.6200 0.6200 0.5800 0.5800 111,957 -0.02(-3.57%)
May 01, 2023 0.5900 0.6200 0.5800 0.6015 122,668 +0.03(+4.59%)
Apr 28, 2023 0.5600 0.5600 0.5550 0.5751 107,199 +0.01(+0.89%)
Apr 27, 2023 0.6100 0.6100 0.5697 0.5700 145,888 -0.01(-1.86%)
Apr 26, 2023 0.6300 0.6500 0.5700 0.5808 372,999 -0.06(-9.25%)
Apr 25, 2023 0.6300 0.6500 0.6300 0.6400 124,804 +0.01(+1.59%)
Apr 24, 2023 0.6300 0.6500 0.6200 0.6300 122,712 -0.01(-1.02%)
Apr 21, 2023 0.6789 0.6789 0.6200 0.6365 265,599 -0.03(-3.84%)
Apr 20, 2023 0.6711 0.6898 0.6507 0.6619 97,001 -0.00(-0.54%)
Apr 19, 2023 0.6801 0.7100 0.6655 0.6655 173,875 -0.01(-2.15%)
Apr 18, 2023 0.6830 0.7100 0.6801 0.6801 306,492 +0.00(+0.00%)
Apr 17, 2023 0.6900 0.7000 0.6801 0.6801 373,058 -0.01(-1.43%)
Apr 14, 2023 0.6600 0.6999 0.6600 0.6900 164,831 +0.01(+1.47%)
Apr 13, 2023 0.6450 0.6850 0.6400 0.6800 199,689 +0.04(+5.43%)
Apr 12, 2023 0.6700 0.6900 0.6450 0.6450 146,967 -0.02(-3.05%)
Apr 11, 2023 0.6700 0.6900 0.6530 0.6653 83,329 +0.00(+0.08%)
Apr 10, 2023 0.6700 0.6749 0.6500 0.6648 111,671 +0.00(+0.42%)
Apr 06, 2023 0.6521 0.6855 0.6300 0.6620 93,212 +0.01(+1.55%)
Apr 05, 2023 0.6500 0.6863 0.6492 0.6519 116,120 +0.01(+0.99%)
Apr 04, 2023 0.6903 0.6915 0.6393 0.6455 240,111 -0.04(-5.92%)
Apr 03, 2023 0.6989 0.7100 0.6800 0.6861 154,160 -0.01(-1.82%)
Mar 31, 2023 0.6400 0.7145 0.6130 0.6988 503,125 +0.09(+14.00%)
Mar 30, 2023 0.6300 0.6398 0.6060 0.6130 209,266 -0.01(-1.11%)
Mar 29, 2023 0.6200 0.6376 0.6100 0.6199 199,950 -0.01(-0.82%)
Mar 28, 2023 0.6300 0.6580 0.6250 0.6250 147,771 -0.00(-0.48%)
Mar 27, 2023 0.6200 0.6500 0.6200 0.6280 72,893 +0.01(+1.29%)
Mar 24, 2023 0.6400 0.6490 0.6150 0.6200 118,710 -0.00(-0.31%)
Mar 23, 2023 0.6800 0.6900 0.6200 0.6219 164,087 -0.01(-1.71%)
Mar 22, 2023 0.6700 0.6700 0.6250 0.6327 256,884 -0.03(-4.14%)
Mar 21, 2023 0.6800 0.6900 0.6500 0.6600 191,837 +0.00(+0.00%)
Mar 20, 2023 0.6800 0.7159 0.6600 0.6600 359,534 -0.01(-1.49%)
Mar 17, 2023 0.7289 0.7289 0.6700 0.6700 170,029 -0.05(-6.75%)
Mar 16, 2023 0.6911 0.7300 0.6500 0.7185 172,760 +0.03(+4.84%)
Mar 15, 2023 0.7100 0.7279 0.6700 0.6853 216,069 -0.01(-1.75%)
Mar 14, 2023 0.7000 0.7599 0.6800 0.6975 236,386 +0.03(+3.73%)
Mar 13, 2023 0.6800 0.6949 0.6565 0.6724 193,555 -0.01(-0.75%)
Mar 10, 2023 0.7400 0.7600 0.6700 0.6775 313,449 -0.06(-8.40%)
Mar 09, 2023 0.6500 0.7525 0.6500 0.7396 285,255 +0.08(+12.40%)
Mar 08, 2023 0.7200 0.7200 0.6500 0.6580 170,610 -0.03(-4.64%)
Mar 07, 2023 0.6938 0.7199 0.6805 0.6900 176,087 +0.02(+2.99%)
Mar 06, 2023 0.6900 0.7092 0.6636 0.6700 182,697 -0.02(-2.90%)
Mar 03, 2023 0.6900 0.7300 0.6800 0.6900 198,814 -0.01(-1.70%)
Mar 02, 2023 0.7157 0.7300 0.6930 0.7019 101,771 +0.01(+1.28%)
Mar 01, 2023 0.6400 0.7299 0.6301 0.6930 365,327 +0.03(+5.00%)
Feb 28, 2023 0.7000 0.7300 0.6524 0.6600 247,840 -0.03(-4.58%)
Feb 27, 2023 0.7300 0.7300 0.6700 0.6917 167,660 +0.00(+0.25%)
Feb 24, 2023 0.6987 0.7100 0.6631 0.6900 229,069 -0.00(-0.50%)
Feb 23, 2023 0.7111 0.7677 0.6900 0.6935 280,191 -0.01(-1.07%)
Feb 22, 2023 0.7300 0.7750 0.7000 0.7010 188,070 -0.02(-2.77%)
Feb 21, 2023 0.7700 0.7910 0.7200 0.7210 156,859 -0.07(-8.85%)
Feb 17, 2023 0.8000 0.8197 0.7500 0.7910 135,661 -0.00(-0.50%)
Feb 16, 2023 0.8400 0.8400 0.7600 0.7950 125,522 -0.02(-2.93%)
Feb 15, 2023 0.8240 0.8600 0.7910 0.8190 263,454 -0.01(-1.31%)
Feb 14, 2023 0.8200 0.8479 0.7900 0.8299 144,811 +0.02(+2.56%)
Feb 13, 2023 0.8300 0.8585 0.8001 0.8092 192,348 -0.01(-0.93%)
Feb 10, 2023 0.8774 0.8774 0.8000 0.8168 157,231 +0.02(+2.11%)
Feb 09, 2023 0.9205 0.9424 0.7999 0.7999 334,535 -0.13(-14.39%)
Feb 08, 2023 0.9190 0.9938 0.9190 0.9343 203,269 +0.02(+1.68%)
Feb 07, 2023 0.9300 0.9627 0.9189 0.9189 149,023 -0.02(-2.65%)
Feb 06, 2023 1.000 1.010 0.9189 0.9439 220,693 -0.05(-4.68%)
Feb 03, 2023 1.000 1.010 0.9536 0.9902 361,836 +0.02(+1.92%)
Feb 02, 2023 0.9900 1.010 0.9511 0.9715 165,004 +0.00(+0.15%)
Feb 01, 2023 0.9500 0.9761 0.9100 0.9700 458,787 +0.04(+3.83%)
Jan 31, 2023 0.9500 0.9719 0.9200 0.9342 143,683 +0.01(+1.54%)
Jan 30, 2023 0.9800 1.000 0.9200 0.9200 119,107 -0.06(-6.10%)
Jan 27, 2023 0.9300 1.010 0.9225 0.9798 106,928 +0.06(+6.50%)
Jan 26, 2023 0.9700 0.9700 0.9100 0.9200 287,047 -0.03(-3.14%)
Jan 25, 2023 0.9800 1.050 0.9250 0.9498 296,896 -0.04(-4.06%)
Jan 24, 2023 1.010 1.040 0.9800 0.9900 137,353 -0.04(-3.88%)
Jan 23, 2023 1.000 1.039 0.9780 1.030 237,019 +0.03(+3.00%)
Jan 20, 2023 1.000 1.060 0.9970 1.000 162,338 -0.02(-1.96%)
Jan 19, 2023 1.010 1.020 1.000 1.020 136,840 +0.02(+2.00%)
Jan 18, 2023 1.000 1.070 1.000 1.000 187,842 +0.01(+1.00%)
Jan 17, 2023 0.9900 1.020 0.9680 0.9901 677,889 +0.00(+0.01%)
Jan 13, 2023 1.000 1.020 0.9900 0.9900 405,169 -0.01(-1.00%)
Jan 12, 2023 1.020 1.030 0.9800 1.000 381,465 +0.02(+2.04%)
Jan 11, 2023 1.000 1.023 0.9694 0.9800 114,218 -0.02(-2.00%)
Jan 10, 2023 0.9500 1.020 0.9500 1.000 223,563 +0.05(+5.26%)
Jan 09, 2023 1.020 1.100 0.9500 0.9500 332,225 -0.08(-7.77%)
Jan 06, 2023 0.9900 1.045 0.9845 1.030 486,728 +0.07(+7.41%)
Jan 05, 2023 0.9100 0.9900 0.9034 0.9589 425,944 +0.07(+7.75%)
Jan 04, 2023 0.8200 0.9040 0.8175 0.8899 184,925 +0.07(+9.15%)
Jan 03, 2023 0.8400 0.8400 0.7800 0.8153 200,001 -0.00(-0.57%)
Dec 30, 2022 0.7800 0.8400 0.7280 0.8200 385,748 +0.04(+5.13%)
Dec 29, 2022 0.7303 0.8600 0.7303 0.7800 363,709 +0.05(+6.28%)
Dec 28, 2022 0.6800 0.7899 0.6800 0.7339 466,983 +0.05(+7.93%)
Dec 27, 2022 0.7000 0.7100 0.6572 0.6800 371,617 -0.01(-1.85%)
Dec 23, 2022 0.6395 0.7155 0.6200 0.6928 509,809 +0.06(+9.97%)
Dec 22, 2022 0.6115 0.6400 0.6109 0.6300 186,635 +0.01(+1.61%)
Dec 21, 2022 0.6200 0.6700 0.6024 0.6200 553,374 -0.00(-0.03%)
Dec 20, 2022 0.6600 0.6852 0.6200 0.6202 531,466 -0.04(-6.03%)
Dec 19, 2022 0.7683 0.7700 0.6501 0.6600 404,651 -0.04(-5.71%)
Dec 16, 2022 0.7900 0.8000 0.6900 0.7000 944,506 -0.10(-12.17%)
Dec 15, 2022 0.8300 0.8518 0.7800 0.7970 336,280 -0.03(-4.08%)
Dec 14, 2022 0.8400 0.8800 0.8200 0.8309 301,303 -0.01(-1.55%)
Dec 13, 2022 0.9400 0.9439 0.8440 0.8440 363,745 -0.04(-4.09%)
Dec 12, 2022 0.8800 0.9150 0.8536 0.8800 203,483 -0.00(-0.03%)
Dec 09, 2022 0.8400 0.9150 0.8400 0.8803 169,347 +0.02(+2.48%)
Dec 08, 2022 0.8500 0.8801 0.8300 0.8590 133,958 +0.02(+2.25%)
Dec 07, 2022 0.8700 0.9070 0.8400 0.8401 209,051 -0.05(-5.08%)
Dec 06, 2022 0.9106 0.9500 0.8600 0.8851 398,113 -0.03(-3.03%)
Dec 05, 2022 1.050 1.050 0.9100 0.9128 470,614 -0.07(-6.71%)
Dec 02, 2022 0.9300 0.9851 0.9000 0.9785 262,242 +0.06(+6.04%)
Dec 01, 2022 0.9022 0.9500 0.9022 0.9228 204,375 +0.00(+0.30%)
Nov 30, 2022 0.9300 0.9700 0.9000 0.9200 279,671 -0.02(-2.24%)
Nov 29, 2022 0.9600 0.9745 0.9320 0.9411 236,414 -0.01(-0.94%)
Nov 28, 2022 0.9900 1.030 0.9478 0.9500 288,663 -0.05(-5.00%)
Nov 25, 2022 0.9900 1.020 0.9700 1.000 106,423 +0.02(+2.03%)
Nov 23, 2022 1.000 1.020 0.9600 0.9801 342,434 -0.01(-0.70%)
Nov 22, 2022 1.020 1.050 0.9800 0.9870 271,457 -0.02(-2.28%)
Nov 21, 2022 1.020 1.030 1.010 1.010 161,672 -0.01(-0.98%)
Nov 18, 2022 1.070 1.090 1.020 1.020 232,944 -0.04(-3.77%)
Nov 17, 2022 1.120 1.140 1.050 1.060 225,873 -0.08(-7.02%)
Nov 16, 2022 1.140 1.164 1.120 1.140 135,936 +0.00(+0.00%)
Nov 15, 2022 1.180 1.250 1.120 1.140 289,726 +0.00(+0.00%)
Nov 14, 2022 1.160 1.160 1.100 1.140 352,176 -0.07(-5.79%)
Nov 11, 2022 1.070 1.250 1.040 1.210 676,417 +0.16(+15.24%)
Nov 10, 2022 1.060 1.110 1.010 1.050 295,588 +0.08(+7.97%)
Nov 09, 2022 1.010 1.010 0.9595 0.9725 191,653 -0.02(-1.99%)
Nov 08, 2022 1.030 1.050 0.9868 0.9922 271,350 -0.02(-1.76%)
Nov 07, 2022 1.070 1.085 0.9834 1.010 437,587 -0.05(-4.72%)
Nov 04, 2022 1.230 1.232 1.060 1.060 464,699 -0.17(-13.82%)
Nov 03, 2022 1.260 1.280 1.220 1.230 194,152 -0.06(-4.65%)
Nov 02, 2022 1.290 1.360 1.210 1.290 512,442 -0.06(-4.44%)
Nov 01, 2022 1.280 1.430 1.230 1.350 639,639 +0.11(+8.87%)
Oct 31, 2022 1.230 1.270 1.220 1.240 114,969 -0.02(-1.59%)
Oct 28, 2022 1.270 1.270 1.220 1.260 212,719 -0.01(-0.79%)
Oct 27, 2022 1.140 1.335 1.100 1.270 1,239,065 +0.14(+12.39%)
Oct 26, 2022 0.9900 1.150 0.9899 1.130 504,096 +0.15(+14.91%)
Oct 25, 2022 0.9200 0.9885 0.9200 0.9834 347,012 +0.05(+4.97%)
Oct 24, 2022 1.000 1.000 0.9220 0.9368 489,928 -0.05(-5.37%)
Oct 21, 2022 1.060 1.060 0.9720 0.9900 1,415,590 -0.06(-5.71%)
Oct 20, 2022 1.050 1.100 1.040 1.050 219,521 +0.00(+0.00%)
Oct 19, 2022 1.090 1.090 1.040 1.050 188,523 -0.04(-3.67%)
Oct 18, 2022 1.120 1.120 1.080 1.090 183,655 -0.04(-3.54%)
Oct 17, 2022 1.040 1.150 1.040 1.130 283,024 +0.09(+8.65%)
Oct 14, 2022 1.100 1.100 1.030 1.040 130,300 -0.05(-4.59%)
Oct 13, 2022 1.010 1.110 1.010 1.090 273,132 +0.04(+3.81%)
Oct 12, 2022 1.060 1.060 1.020 1.050 140,107 -0.02(-1.87%)
Oct 11, 2022 1.050 1.070 1.000 1.070 439,072 +0.01(+0.94%)
Oct 10, 2022 1.060 1.080 1.020 1.060 167,623 +0.01(+0.95%)
Oct 07, 2022 1.140 1.150 1.050 1.050 256,837 -0.11(-9.48%)
Oct 06, 2022 1.160 1.190 1.140 1.160 73,041 +0.01(+0.87%)
Oct 05, 2022 1.190 1.190 1.140 1.150 193,245 -0.05(-4.17%)
Oct 04, 2022 1.100 1.270 1.090 1.200 412,291 +0.11(+10.09%)
Oct 03, 2022 1.050 1.110 1.040 1.090 219,327 +0.05(+4.81%)
Sep 30, 2022 1.070 1.080 1.030 1.040 231,592 -0.03(-2.80%)
Sep 29, 2022 1.090 1.103 1.030 1.070 266,961 -0.09(-7.76%)
Sep 28, 2022 1.060 1.195 1.040 1.160 481,224 +0.13(+12.62%)
Sep 27, 2022 1.050 1.070 1.030 1.030 133,278 -0.01(-0.96%)
Sep 26, 2022 1.050 1.129 1.020 1.040 269,791 -0.06(-5.45%)
Sep 23, 2022 1.020 1.100 1.000 1.100 470,623 +0.05(+4.27%)
Sep 22, 2022 1.120 1.150 1.020 1.055 670,384 -0.08(-7.46%)
Sep 21, 2022 1.160 1.200 1.130 1.140 250,415 +0.01(+0.88%)
Sep 20, 2022 1.200 1.205 1.130 1.130 247,315 -0.07(-5.83%)
Sep 19, 2022 1.220 1.220 1.170 1.200 226,411 -0.02(-1.64%)
Sep 16, 2022 1.300 1.300 1.220 1.220 420,778 -0.09(-6.87%)
Sep 15, 2022 1.310 1.360 1.310 1.310 274,711 -0.02(-1.50%)
Sep 14, 2022 1.330 1.360 1.310 1.330 321,833 +0.01(+0.76%)
Sep 13, 2022 1.350 1.380 1.310 1.320 373,066 -0.08(-5.71%)
Sep 12, 2022 1.380 1.430 1.353 1.400 466,126 +0.03(+2.19%)
Sep 09, 2022 1.350 1.410 1.333 1.370 269,453 +0.02(+1.48%)
Sep 08, 2022 1.330 1.365 1.305 1.350 273,622 +0.03(+2.27%)
Sep 07, 2022 1.320 1.350 1.300 1.320 225,947 -0.01(-0.75%)
Sep 06, 2022 1.320 1.350 1.270 1.330 394,530 +0.02(+1.53%)
Sep 02, 2022 1.310 1.360 1.280 1.310 436,735 +0.01(+0.77%)
Sep 01, 2022 1.360 1.360 1.230 1.300 1,028,734 -0.06(-4.41%)
Aug 31, 2022 1.400 1.430 1.360 1.360 448,207 -0.04(-2.86%)
Aug 30, 2022 1.450 1.470 1.390 1.400 686,748 -0.05(-3.45%)
Aug 29, 2022 1.520 1.525 1.420 1.450 500,020 -0.08(-5.23%)
Aug 26, 2022 1.600 1.600 1.520 1.530 863,963 -0.06(-3.77%)
Aug 25, 2022 1.630 1.650 1.570 1.590 312,778 -0.03(-1.85%)
Aug 24, 2022 1.610 1.670 1.570 1.620 390,737 +0.03(+1.89%)
Aug 23, 2022 1.600 1.610 1.560 1.590 1,002,720 +0.01(+0.63%)
Aug 22, 2022 1.620 1.630 1.560 1.580 661,296 -0.08(-4.82%)
Aug 19, 2022 1.730 1.750 1.640 1.660 353,546 -0.07(-4.05%)
Aug 18, 2022 1.760 1.765 1.700 1.730 465,865 -0.04(-2.26%)
Aug 17, 2022 1.870 1.880 1.760 1.770 521,489 -0.12(-6.35%)
Aug 16, 2022 1.950 1.960 1.850 1.890 810,522 -0.07(-3.57%)
Aug 15, 2022 1.940 2.010 1.930 1.960 701,969 +0.03(+1.55%)
Aug 12, 2022 1.840 1.950 1.840 1.930 737,309 +0.08(+4.32%)
Aug 11, 2022 1.850 2.090 1.800 1.850 3,575,523 +0.04(+2.21%)
Aug 10, 2022 1.740 1.850 1.680 1.810 583,617 +0.11(+6.47%)
Aug 09, 2022 1.770 1.770 1.700 1.700 502,849 -0.10(-5.56%)
Aug 08, 2022 1.790 1.820 1.770 1.800 697,838 +0.02(+1.12%)
Aug 05, 2022 1.750 1.830 1.735 1.780 859,433 -0.02(-1.11%)
Aug 04, 2022 1.800 1.830 1.760 1.800 598,852 +0.06(+3.45%)
Aug 03, 2022 1.700 1.820 1.695 1.740 929,369 +0.08(+4.82%)
Aug 02, 2022 1.640 1.700 1.610 1.660 348,485 +0.02(+1.22%)
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.