Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 1.400 1.500 1.280 1.300 263,850 -0.01(-0.76%)
Apr 28, 2022 1.370 1.370 1.230 1.310 247,203 +0.00(+0.00%)
Apr 27, 2022 1.350 1.490 1.240 1.310 509,684 -0.01(-0.76%)
Apr 26, 2022 1.090 1.370 1.050 1.320 616,529 +0.22(+20.00%)
Apr 25, 2022 1.030 1.120 1.000 1.100 93,482 +0.01(+0.92%)
Apr 22, 2022 1.100 1.160 1.070 1.090 139,766 -0.05(-4.39%)
Apr 21, 2022 1.160 1.210 1.080 1.140 151,885 -0.03(-2.56%)
Apr 20, 2022 1.230 1.230 1.140 1.170 79,825 -0.06(-4.88%)
Apr 19, 2022 1.140 1.240 1.130 1.230 98,307 +0.09(+7.89%)
Apr 18, 2022 1.210 1.220 1.110 1.140 201,785 -0.08(-6.56%)
Apr 14, 2022 1.300 1.340 1.200 1.220 105,315 -0.07(-5.43%)
Apr 13, 2022 1.270 1.350 1.270 1.290 150,908 +0.02(+1.57%)
Apr 12, 2022 1.360 1.400 1.250 1.270 93,731 -0.09(-6.62%)
Apr 11, 2022 1.330 1.410 1.295 1.360 85,363 +0.00(+0.00%)
Apr 08, 2022 1.450 1.460 1.340 1.360 75,575 -0.07(-4.90%)
Apr 07, 2022 1.460 1.500 1.370 1.430 174,392 -0.06(-4.03%)
Apr 06, 2022 1.490 1.500 1.400 1.490 73,302 +0.00(+0.00%)
Apr 05, 2022 1.600 1.617 1.470 1.490 169,910 -0.09(-5.70%)
Apr 04, 2022 1.550 1.630 1.490 1.580 367,181 +0.12(+8.22%)
Apr 01, 2022 1.520 1.620 1.430 1.460 414,771 -0.06(-3.95%)
Mar 31, 2022 1.600 1.604 1.510 1.520 198,515 -0.10(-6.17%)
Mar 30, 2022 1.740 1.751 1.590 1.620 391,806 -0.14(-7.95%)
Mar 29, 2022 1.770 1.800 1.735 1.760 211,899 +0.07(+4.14%)
Mar 28, 2022 1.670 1.770 1.650 1.690 256,833 -0.01(-0.59%)
Mar 25, 2022 1.800 1.850 1.610 1.700 593,437 -0.17(-9.09%)
Mar 24, 2022 1.920 1.920 1.760 1.870 265,250 -0.06(-3.11%)
Mar 23, 2022 1.920 1.960 1.730 1.930 634,741 -0.07(-3.50%)
Mar 22, 2022 2.010 2.140 1.950 2.000 1,289,007 +0.09(+4.71%)
Mar 21, 2022 2.020 2.280 1.860 1.910 1,400,632 -0.16(-7.73%)
Mar 18, 2022 1.420 2.340 1.400 2.070 4,798,694 +0.59(+39.86%)
Mar 17, 2022 1.250 1.480 1.227 1.480 1,749,142 +0.22(+17.46%)
Mar 16, 2022 1.170 1.400 1.150 1.260 2,314,648 +0.30(+30.92%)
Mar 15, 2022 0.9581 1.050 0.8701 0.9624 444,358 -0.02(-1.80%)
Mar 14, 2022 1.030 1.080 0.9109 0.9800 524,917 -0.13(-11.71%)
Mar 11, 2022 1.250 1.320 1.080 1.110 540,255 -0.11(-9.02%)
Mar 10, 2022 1.430 1.460 1.210 1.220 585,338 -0.11(-8.27%)
Mar 09, 2022 1.230 1.350 1.230 1.330 288,653 +0.12(+9.92%)
Mar 08, 2022 1.250 1.256 1.180 1.210 161,703 -0.05(-3.97%)
Mar 07, 2022 1.250 1.305 1.240 1.260 102,305 -0.04(-3.08%)
Mar 04, 2022 1.330 1.330 1.250 1.300 66,414 -0.05(-3.70%)
Mar 03, 2022 1.370 1.380 1.250 1.350 67,057 -0.04(-2.88%)
Mar 02, 2022 1.390 1.440 1.300 1.390 82,667 +0.01(+0.72%)
Mar 01, 2022 1.410 1.440 1.320 1.380 66,801 -0.03(-2.13%)
Feb 28, 2022 1.460 1.500 1.150 1.410 633,638 -0.07(-4.73%)
Feb 25, 2022 1.450 1.510 1.450 1.480 49,517 +0.02(+1.37%)
Feb 24, 2022 1.230 1.500 1.230 1.460 315,416 +0.07(+5.04%)
Feb 23, 2022 1.500 1.550 1.370 1.390 93,968 -0.11(-7.33%)
Feb 22, 2022 1.500 1.550 1.470 1.500 130,215 -0.02(-1.32%)
Feb 18, 2022 1.520 0 -0.05(-3.18%)
Feb 17, 2022 1.570 1.628 1.561 1.570 100,594 -0.05(-3.09%)
Feb 16, 2022 1.530 1.620 1.480 1.620 412,374 +0.09(+5.88%)
Feb 15, 2022 1.490 1.540 1.440 1.530 112,165 +0.06(+4.08%)
Feb 14, 2022 1.450 1.530 1.440 1.470 141,617 -0.07(-4.55%)
Feb 11, 2022 1.500 1.590 1.476 1.540 252,132 +0.03(+1.99%)
Feb 10, 2022 1.450 1.557 1.440 1.510 256,117 +0.06(+4.14%)
Feb 09, 2022 1.390 1.480 1.372 1.450 283,658 +0.06(+4.32%)
Feb 08, 2022 1.380 1.400 1.330 1.390 113,753 +0.02(+1.46%)
Feb 07, 2022 1.330 1.420 1.310 1.370 273,761 +0.07(+5.38%)
Feb 04, 2022 1.280 1.309 1.230 1.300 233,207 +0.02(+1.56%)
Feb 03, 2022 1.350 1.230 1.280 176,004 -0.05(-3.76%)
Feb 02, 2022 1.440 1.510 1.310 1.330 322,304 -0.11(-7.64%)
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.