Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.150 1.240 1.150 1.200 3,038,358 +0.07(+6.19%)
Jul 28, 2022 1.170 1.180 1.080 1.130 3,761,198 -0.07(-5.83%)
Jul 27, 2022 1.220 1.240 1.190 1.200 1,939,451 +0.00(+0.00%)
Jul 26, 2022 1.360 1.360 1.140 1.200 4,278,431 -0.19(-13.67%)
Jul 25, 2022 1.510 1.510 1.360 1.390 2,969,168 -0.13(-8.55%)
Jul 22, 2022 1.590 1.590 1.470 1.520 2,663,275 -0.09(-5.59%)
Jul 21, 2022 1.600 1.650 1.580 1.610 2,012,401 +0.01(+0.63%)
Jul 20, 2022 1.550 1.640 1.520 1.600 3,016,029 +0.01(+0.63%)
Jul 19, 2022 1.550 1.600 1.520 1.590 1,926,891 +0.05(+3.25%)
Jul 18, 2022 1.650 1.660 1.520 1.540 3,158,691 -0.15(-8.88%)
Jul 15, 2022 1.800 1.850 1.650 1.690 3,917,004 -0.07(-3.98%)
Jul 14, 2022 1.840 1.850 1.680 1.760 1,632,184 -0.09(-4.86%)
Jul 13, 2022 1.640 1.880 1.630 1.850 2,245,684 +0.19(+11.45%)
Jul 12, 2022 1.660 1.690 1.610 1.660 1,199,441 -0.03(-1.78%)
Jul 11, 2022 1.620 1.720 1.578 1.690 1,045,703 +0.06(+3.68%)
Jul 08, 2022 1.570 1.730 1.520 1.630 2,259,234 +0.07(+4.49%)
Jul 07, 2022 1.560 1.583 1.516 1.560 1,126,156 +0.02(+1.30%)
Jul 06, 2022 1.610 1.670 1.530 1.540 1,411,412 -0.14(-8.33%)
Jul 05, 2022 1.680 1.770 1.600 1.680 1,935,464 -0.06(-3.45%)
Jul 01, 2022 1.990 2.100 1.680 1.740 47,030,496 +0.07(+4.19%)
Jun 30, 2022 1.760 1.770 1.650 1.670 928,632 -0.16(-8.74%)
Jun 29, 2022 1.810 1.830 1.650 1.830 1,771,296 -0.05(-2.66%)
Jun 28, 2022 2.130 2.130 1.820 1.880 2,069,171 -0.27(-12.56%)
Jun 27, 2022 2.200 2.349 2.060 2.150 2,749,325 +1.97(+1109.90%)
Jun 24, 2022 0.1821 0.1900 0.1777 0.1777 19,092,330 -0.00(-2.52%)
Jun 23, 2022 0.1800 0.2100 0.1745 0.1823 32,315,496 +0.00(+1.28%)
Jun 22, 2022 0.1759 0.1866 0.1711 0.1800 16,361,728 +0.00(+2.80%)
Jun 21, 2022 0.1809 0.1835 0.1751 0.1751 8,044,337 -0.01(-4.79%)
Jun 17, 2022 0.1762 0.1849 0.1762 0.1839 9,500,439 +0.00(+2.39%)
Jun 16, 2022 0.1800 0.1869 0.1750 0.1796 14,850,405 -0.00(-2.13%)
Jun 15, 2022 0.1871 0.1928 0.1800 0.1835 11,026,510 -0.00(-2.03%)
Jun 14, 2022 0.2049 0.2150 0.1807 0.1873 19,799,284 -0.02(-10.72%)
Jun 13, 2022 0.1834 0.2263 0.1814 0.2098 40,413,512 +0.01(+4.90%)
Jun 10, 2022 0.2044 0.2196 0.1952 0.2000 85,183,832 +0.03(+16.62%)
Jun 09, 2022 0.1659 0.2925 0.1612 0.1715 208,208,112 +0.01(+3.00%)
Jun 08, 2022 0.1690 0.1719 0.1620 0.1665 12,525,142 -0.00(-0.18%)
Jun 07, 2022 0.1710 0.1740 0.1650 0.1668 13,774,410 -0.01(-2.91%)
Jun 06, 2022 0.1747 0.1778 0.1690 0.1718 12,910,159 -0.00(-0.17%)
Jun 03, 2022 0.1755 0.1768 0.1710 0.1721 7,372,894 -0.00(-2.77%)
Jun 02, 2022 0.1876 0.1889 0.1750 0.1770 21,770,078 +0.00(+1.37%)
Jun 01, 2022 0.1751 0.1813 0.1700 0.1746 13,111,131 -0.00(-0.11%)
May 31, 2022 0.1683 0.1820 0.1555 0.1748 14,229,216 +0.00(+2.46%)
May 27, 2022 0.1750 0.1763 0.1700 0.1706 9,373,694 -0.00(-0.52%)
May 26, 2022 0.1728 0.1770 0.1669 0.1715 9,168,331 +0.00(+0.29%)
May 25, 2022 0.1811 0.1837 0.1700 0.1710 16,484,375 -0.01(-7.17%)
May 24, 2022 0.1876 0.2050 0.1750 0.1842 19,041,596 -0.01(-3.46%)
May 23, 2022 0.2001 0.2003 0.1827 0.1908 27,863,696 +0.00(+0.95%)
May 20, 2022 0.1980 0.1985 0.1730 0.1890 15,516,797 -0.00(-2.07%)
May 19, 2022 0.1775 0.1991 0.1775 0.1930 23,854,642 +0.00(+0.84%)
May 18, 2022 0.2100 0.2330 0.1870 0.1914 106,969,520 +0.02(+9.94%)
May 17, 2022 0.1600 0.1783 0.1595 0.1741 16,915,966 +0.02(+10.96%)
May 16, 2022 0.1699 0.1699 0.1501 0.1569 18,720,448 -0.01(-3.15%)
May 13, 2022 0.1650 0.1698 0.1580 0.1620 17,418,256 +0.01(+3.18%)
May 12, 2022 0.1351 0.1600 0.1351 0.1570 30,666,512 +0.00(+2.61%)
May 11, 2022 0.1755 0.1840 0.1501 0.1530 28,071,648 -0.03(-16.89%)
May 10, 2022 0.1780 0.1969 0.1750 0.1841 17,882,610 +0.00(+1.15%)
May 09, 2022 0.1950 0.1993 0.1740 0.1820 22,380,480 -0.01(-5.31%)
May 06, 2022 0.2050 0.2243 0.1870 0.1922 26,823,476 -0.01(-7.15%)
May 05, 2022 0.2162 0.2289 0.2000 0.2070 21,805,114 -0.02(-7.17%)
May 04, 2022 0.2057 0.2390 0.1975 0.2230 48,906,476 +0.01(+6.19%)
May 03, 2022 0.2161 0.2390 0.2051 0.2100 51,183,016 -0.06(-21.17%)
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.