Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.564 1.564 1.496 1.511 25,699 -0.01(-0.83%)
Feb 27, 2023 1.560 1.560 1.496 1.524 76,150 -0.02(-1.43%)
Feb 24, 2023 1.441 1.608 1.384 1.546 228,364 +0.09(+6.27%)
Feb 23, 2023 1.450 1.560 1.450 1.455 229,725 -0.09(-5.69%)
Feb 22, 2023 1.554 1.564 1.495 1.542 52,234 +0.01(+0.58%)
Feb 21, 2023 1.480 1.561 1.480 1.533 203,093 +0.08(+5.40%)
Feb 17, 2023 1.458 1.504 1.431 1.455 128,139 +0.01(+0.47%)
Feb 16, 2023 1.416 1.448 1.411 1.448 36,932 +0.03(+2.04%)
Feb 15, 2023 1.444 1.444 1.385 1.419 200,908 +0.00(+0.00%)
Feb 14, 2023 1.451 1.453 1.415 1.419 108,018 -0.04(-2.46%)
Feb 13, 2023 1.460 1.473 1.452 1.455 53,961 -0.05(-3.21%)
Feb 10, 2023 1.462 1.506 1.462 1.503 102,044 +0.02(+1.56%)
Feb 09, 2023 1.510 1.510 1.460 1.480 66,824 -0.01(-0.90%)
Feb 08, 2023 1.455 1.493 1.453 1.493 40,975 +0.04(+2.94%)
Feb 07, 2023 1.500 1.500 1.451 1.451 79,868 -0.04(-2.77%)
Feb 06, 2023 1.510 1.510 1.463 1.492 19,990 +0.02(+1.50%)
Feb 03, 2023 1.579 1.579 1.440 1.470 187,189 -0.08(-4.90%)
Feb 02, 2023 1.500 1.546 1.489 1.546 84,528 +0.07(+5.01%)
Feb 01, 2023 1.500 1.506 1.426 1.472 204,901 -0.00(-0.23%)
Jan 31, 2023 1.504 1.507 1.475 1.475 370,169 -0.03(-1.79%)
Jan 30, 2023 1.493 1.510 1.493 1.502 34,784 -0.00(-0.23%)
Jan 27, 2023 1.500 1.509 1.482 1.506 315,241 +0.02(+1.49%)
Jan 26, 2023 1.506 1.522 1.484 1.484 213,618 -0.02(-1.19%)
Jan 25, 2023 1.542 1.546 1.500 1.502 126,709 +0.00(+0.09%)
Jan 24, 2023 1.530 1.530 1.500 1.500 172,127 -0.01(-0.64%)
Jan 23, 2023 1.559 1.559 1.506 1.510 362,670 -0.04(-2.50%)
Jan 20, 2023 1.591 1.591 1.531 1.549 225,472 -0.06(-3.92%)
Jan 19, 2023 1.605 1.633 1.598 1.612 122,738 +0.01(+0.60%)
Jan 18, 2023 1.604 1.612 1.571 1.602 77,204 +0.02(+1.40%)
Jan 17, 2023 1.610 1.610 1.580 1.580 275,071 -0.01(-0.69%)
Jan 13, 2023 1.586 1.599 1.575 1.591 862,866 +0.02(+1.05%)
Jan 12, 2023 1.607 1.607 1.575 1.575 172,084 -0.02(-1.38%)
Jan 11, 2023 1.619 1.619 1.591 1.597 64,552 -0.00(-0.17%)
Jan 10, 2023 1.612 1.613 1.588 1.599 88,448 -0.01(-0.68%)
Jan 09, 2023 1.602 1.610 1.597 1.610 101,405 +0.02(+1.48%)
Jan 06, 2023 1.613 1.613 1.587 1.587 210,787 -0.01(-0.86%)
Jan 05, 2023 1.628 1.628 1.601 1.601 67,528 -0.00(-0.09%)
Jan 04, 2023 1.609 1.617 1.598 1.602 184,315 +0.01(+0.87%)
Jan 03, 2023 1.620 1.646 1.571 1.588 153,595 -0.02(-1.37%)
Dec 30, 2022 1.599 1.620 1.599 1.610 327,306 -0.01(-0.43%)
Dec 29, 2022 1.633 1.633 1.610 1.617 276,109 -0.02(-0.93%)
Dec 28, 2022 1.609 1.641 1.608 1.633 594,168 -0.00(-0.17%)
Dec 27, 2022 1.638 1.639 1.604 1.635 125,664 +0.02(+1.22%)
Dec 23, 2022 1.664 1.664 1.608 1.616 526,039 -0.04(-2.28%)
Dec 22, 2022 1.647 1.754 1.637 1.653 421,307 +0.04(+2.24%)
Dec 21, 2022 1.637 1.637 1.617 1.617 156,201 -0.05(-2.75%)
Dec 20, 2022 1.719 1.726 1.613 1.663 570,500 -0.04(-2.17%)
Dec 19, 2022 1.707 1.724 1.664 1.700 332,073 -0.00(-0.20%)
Dec 16, 2022 1.663 1.722 1.663 1.703 491,778 +0.02(+0.96%)
Dec 15, 2022 1.617 1.747 1.617 1.687 82,255 +0.02(+1.38%)
Dec 14, 2022 1.677 1.758 1.649 1.664 68,477 -0.03(-1.76%)
Dec 13, 2022 1.773 1.786 1.694 1.694 277,337 -0.03(-1.49%)
Dec 12, 2022 1.751 1.755 1.719 1.719 105,453 -0.03(-1.84%)
Dec 09, 2022 1.765 1.765 1.731 1.751 135,451 -0.01(-0.31%)
Dec 08, 2022 1.778 1.778 1.737 1.757 91,994 -0.02(-0.91%)
Dec 07, 2022 1.755 1.780 1.750 1.773 395,379 -0.02(-1.05%)
Dec 06, 2022 1.684 1.794 1.684 1.792 2,344,913 +0.11(+6.73%)
Dec 05, 2022 1.634 1.703 1.634 1.679 904,381 +0.03(+1.71%)
Dec 02, 2022 1.704 1.704 1.651 1.651 2,501,731 -0.02(-1.37%)
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.