Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.550 1.554 1.410 1.430 203,468 -0.07(-4.67%)
Mar 30, 2022 1.510 1.560 1.480 1.500 189,402 -0.02(-1.32%)
Mar 29, 2022 1.440 1.530 1.440 1.520 138,626 +0.09(+6.29%)
Mar 28, 2022 1.480 1.480 1.410 1.430 115,427 -0.05(-3.38%)
Mar 25, 2022 1.560 1.570 1.470 1.480 210,045 -0.06(-3.90%)
Mar 24, 2022 1.550 1.591 1.530 1.540 140,831 -0.03(-1.91%)
Mar 23, 2022 1.580 1.590 1.520 1.570 277,431 +0.00(+0.00%)
Mar 22, 2022 1.650 1.700 1.545 1.570 353,571 -0.07(-4.27%)
Mar 21, 2022 1.660 1.750 1.620 1.640 246,774 +0.03(+1.86%)
Mar 18, 2022 1.590 1.720 1.590 1.610 386,257 +0.02(+1.26%)
Mar 17, 2022 1.460 1.620 1.460 1.590 245,906 +0.13(+8.90%)
Mar 16, 2022 1.400 1.520 1.390 1.460 156,767 +0.07(+5.04%)
Mar 15, 2022 1.340 1.460 1.310 1.390 191,000 +0.04(+2.96%)
Mar 14, 2022 1.580 1.580 1.310 1.350 490,764 -0.16(-10.60%)
Mar 11, 2022 1.590 1.620 1.498 1.510 136,415 -0.02(-1.31%)
Mar 10, 2022 1.550 1.640 1.480 1.530 451,511 -0.08(-4.97%)
Mar 09, 2022 1.430 1.630 1.300 1.610 336,742 +0.21(+15.00%)
Mar 08, 2022 1.360 1.470 1.350 1.400 94,214 +0.04(+2.94%)
Mar 07, 2022 1.440 1.440 1.355 1.360 71,387 -0.07(-4.90%)
Mar 04, 2022 1.430 1.450 1.380 1.430 99,481 -0.04(-2.72%)
Mar 03, 2022 1.340 1.570 1.340 1.470 187,539 -0.01(-0.68%)
Mar 02, 2022 1.510 1.540 1.470 1.480 121,547 -0.03(-1.99%)
Mar 01, 2022 1.600 1.600 1.500 1.510 231,198 -0.06(-3.82%)
Feb 28, 2022 1.570 1.612 1.550 1.570 132,518 +0.02(+1.29%)
Feb 25, 2022 1.580 1.610 1.530 1.550 112,565 -0.03(-1.90%)
Feb 24, 2022 1.390 1.617 1.350 1.580 476,789 +0.13(+8.97%)
Feb 23, 2022 1.390 1.460 1.350 1.450 294,645 +0.09(+6.62%)
Feb 22, 2022 1.350 1.370 1.300 1.360 241,393 +0.02(+1.49%)
Feb 18, 2022 1.340 0 -0.05(-3.60%)
Feb 17, 2022 1.390 1.420 1.375 1.390 180,075 -0.03(-2.11%)
Feb 16, 2022 1.450 1.469 1.380 1.420 537,986 -0.01(-0.70%)
Feb 15, 2022 1.460 1.470 1.420 1.430 209,231 +0.01(+0.70%)
Feb 14, 2022 1.450 1.450 1.400 1.420 255,267 -0.03(-2.07%)
Feb 11, 2022 1.510 1.590 1.400 1.450 669,031 -0.09(-5.84%)
Feb 10, 2022 1.590 1.590 1.500 1.540 702,372 -0.03(-1.91%)
Feb 09, 2022 1.680 1.690 1.520 1.570 847,105 -0.06(-3.68%)
Feb 08, 2022 1.780 1.820 1.610 1.630 719,928 -0.15(-8.43%)
Feb 07, 2022 1.770 1.800 1.770 1.780 87,246 +0.01(+0.56%)
Feb 04, 2022 1.800 1.830 1.760 1.770 101,516 -0.06(-3.28%)
Feb 03, 2022 1.900 1.800 1.830 256,885 -0.10(-5.18%)
Feb 02, 2022 1.940 1.969 1.900 1.930 86,103 -0.01(-0.52%)
Feb 01, 2022 1.970 1.985 1.930 1.940 50,918 +0.00(+0.00%)
Jan 31, 2022 1.890 1.940 99,162 -0.01(-0.51%)
Jan 28, 2022 1.990 2.008 1.880 1.950 141,104 -0.06(-2.99%)
Jan 27, 2022 2.050 2.065 1.970 2.010 142,109 -0.02(-0.99%)
Jan 26, 2022 2.070 2.080 2.020 2.030 88,860 -0.02(-0.98%)
Jan 25, 2022 2.020 2.080 1.980 2.050 118,222 -0.02(-0.97%)
Jan 24, 2022 2.080 2.110 1.910 2.070 338,310 -0.07(-3.27%)
Jan 21, 2022 2.110 2.220 2.060 2.140 199,823 -0.07(-3.17%)
Jan 20, 2022 2.200 2.410 2.190 2.210 430,120 +0.04(+1.84%)
Jan 19, 2022 2.240 2.248 2.150 2.170 136,300 -0.09(-3.98%)
Jan 18, 2022 2.230 2.330 2.160 2.260 227,764 -0.04(-1.74%)
Jan 14, 2022 2.300 0 +0.13(+5.99%)
Jan 13, 2022 2.110 2.200 2.102 2.170 317,949 +0.03(+1.40%)
Jan 12, 2022 2.170 2.239 2.130 2.140 114,598 -0.05(-2.28%)
Jan 11, 2022 2.110 2.190 2.100 2.190 340,918 +0.05(+2.34%)
Jan 10, 2022 2.240 2.240 2.100 2.140 267,066 -0.10(-4.46%)
Jan 07, 2022 2.250 2.310 2.210 2.240 191,109 -0.02(-0.88%)
Jan 06, 2022 2.350 2.370 2.210 2.260 286,065 -0.08(-3.42%)
Jan 05, 2022 2.330 2.480 2.250 2.340 743,138 -0.05(-2.09%)
Jan 04, 2022 2.510 2.640 2.320 2.390 2,117,123 -0.38(-13.72%)
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.