Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.140 1.200 1.130 1.130 139,368 -0.06(-5.04%)
Feb 25, 2022 1.230 1.215 1.120 1.190 297,488 -0.07(-5.56%)
Feb 24, 2022 1.100 1.260 1.050 1.260 198,548 +0.00(+0.00%)
Feb 23, 2022 1.230 1.278 1.215 1.260 140,539 +0.06(+5.00%)
Feb 22, 2022 1.340 1.349 1.180 1.200 429,206 -0.13(-9.77%)
Feb 18, 2022 1.330 0 +0.06(+4.72%)
Feb 17, 2022 1.190 1.340 1.185 1.270 333,234 +0.09(+7.63%)
Feb 16, 2022 1.140 1.220 1.120 1.180 198,168 +0.06(+5.36%)
Feb 15, 2022 1.140 1.180 1.120 1.120 226,724 -0.02(-1.75%)
Feb 14, 2022 1.080 1.140 1.060 1.140 206,929 +0.04(+3.64%)
Feb 11, 2022 1.140 1.189 1.060 1.100 443,941 -0.05(-4.35%)
Feb 10, 2022 1.070 1.230 1.060 1.150 341,337 +0.05(+4.55%)
Feb 09, 2022 1.020 1.100 1.000 1.100 99,939 +0.07(+6.80%)
Feb 08, 2022 1.030 1.060 1.030 1.030 101,984 -0.02(-1.90%)
Feb 07, 2022 1.000 1.069 0.9900 1.050 242,281 +0.03(+2.94%)
Feb 04, 2022 1.000 1.090 0.9756 1.020 353,255 +0.00(+0.00%)
Feb 03, 2022 1.060 1.000 1.020 185,634 -0.07(-6.42%)
Feb 02, 2022 1.040 1.100 1.000 1.090 406,850 +0.05(+4.81%)
Feb 01, 2022 1.040 1.070 0.9893 1.040 496,406 +0.03(+2.97%)
Jan 31, 2022 0.9100 1.040 1.010 745,227 +0.11(+12.33%)
Jan 28, 2022 0.8500 0.9099 0.7700 0.8991 303,274 +0.04(+4.86%)
Jan 27, 2022 0.8643 0.9000 0.8120 0.8574 500,046 +0.05(+5.85%)
Jan 26, 2022 0.7500 0.8350 0.7401 0.8100 609,933 +0.04(+5.72%)
Jan 25, 2022 0.7520 0.8348 0.7458 0.7662 1,495,126 +0.08(+11.04%)
Jan 24, 2022 0.7400 0.7400 0.6296 0.6900 337,528 -0.05(-6.39%)
Jan 21, 2022 0.7103 0.7500 0.6612 0.7371 569,648 +0.03(+3.82%)
Jan 20, 2022 0.7401 0.7664 0.7100 0.7100 207,466 -0.03(-4.03%)
Jan 19, 2022 0.7628 0.7949 0.7141 0.7398 240,155 -0.02(-2.94%)
Jan 18, 2022 0.8102 0.8200 0.7500 0.7622 252,952 -0.05(-5.89%)
Jan 14, 2022 0.8099 0 +0.02(+2.00%)
Jan 13, 2022 0.8300 0.8325 0.7900 0.7940 311,445 -0.01(-0.69%)
Jan 12, 2022 0.8300 0.8375 0.7901 0.7995 186,946 -0.00(-0.34%)
Jan 11, 2022 0.7730 0.8353 0.7666 0.8022 467,081 +0.01(+1.52%)
Jan 10, 2022 0.8576 0.8589 0.7769 0.7902 474,149 -0.06(-6.52%)
Jan 07, 2022 0.8835 0.8890 0.8320 0.8453 231,074 +0.01(+0.77%)
Jan 06, 2022 0.8839 0.9300 0.8200 0.8388 589,064 -0.09(-9.81%)
Jan 05, 2022 1.000 1.000 0.9239 0.9300 1,096,125 -0.08(-7.92%)
Jan 04, 2022 0.9400 1.020 0.9409 1.010 931,085 +0.07(+7.10%)
Jan 03, 2022 0.8776 0.9630 0.8775 0.9430 658,581 +0.05(+5.96%)
Dec 31, 2021 0.8835 0.9200 0.8530 0.8900 463,716 -0.03(-3.30%)
Dec 30, 2021 0.8500 0.9412 0.8103 0.9204 1,128,926 +0.08(+10.06%)
Dec 29, 2021 0.8900 0.9163 0.8034 0.8363 759,647 -0.05(-5.82%)
Dec 28, 2021 0.9601 0.9698 0.8720 0.8880 680,856 -0.07(-7.50%)
Dec 27, 2021 0.9600 0.9900 0.9400 0.9600 899,189 +0.01(+0.64%)
Dec 23, 2021 1.270 1.320 0.9290 0.9539 4,353,768 -0.32(-24.89%)
Dec 22, 2021 1.370 1.390 1.260 1.270 902,458 -0.12(-8.63%)
Dec 21, 2021 1.340 1.430 1.340 1.390 197,742 +0.04(+2.96%)
Dec 20, 2021 1.300 1.380 1.290 1.350 321,964 -0.02(-1.46%)
Dec 17, 2021 1.370 1.440 1.350 1.370 332,012 -0.05(-3.52%)
Dec 16, 2021 1.460 1.500 1.370 1.420 291,229 -0.05(-3.40%)
Dec 15, 2021 1.360 1.480 1.290 1.470 399,962 +0.10(+7.30%)
Dec 14, 2021 1.350 1.450 1.270 1.370 501,504 -0.03(-2.14%)
Dec 13, 2021 1.500 1.540 1.400 1.400 323,949 -0.15(-9.68%)
Dec 10, 2021 1.490 1.580 1.460 1.550 552,923 +0.08(+5.44%)
Dec 09, 2021 1.290 1.640 1.245 1.470 2,431,570 +0.12(+8.89%)
Dec 08, 2021 1.250 1.360 1.240 1.350 519,268 +0.09(+7.14%)
Dec 07, 2021 1.280 1.314 1.260 1.260 207,739 -0.01(-0.79%)
Dec 06, 2021 1.270 1.290 1.160 1.270 432,178 -0.03(-2.31%)
Dec 03, 2021 1.300 1.310 1.150 1.300 1,000,755 +0.03(+2.36%)
Dec 02, 2021 1.330 1.340 1.250 1.270 452,324 -0.06(-4.51%)
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.