Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 1.520 1.520 1.517 1.517 3,342 +0.01(+0.46%)
Apr 28, 2022 1.480 1.510 1.480 1.510 2,750 +0.02(+1.34%)
Apr 27, 2022 1.490 1.490 1.490 1.490 2,000 +0.03(+2.05%)
Apr 26, 2022 1.520 1.520 1.460 1.460 4,436 -0.02(-1.35%)
Apr 25, 2022 1.470 1.500 1.400 1.480 45,905 -0.04(-2.63%)
Apr 22, 2022 1.500 1.580 1.490 1.520 17,533 +0.00(+0.00%)
Apr 21, 2022 1.550 1.580 1.500 1.520 43,700 -0.03(-1.94%)
Apr 20, 2022 1.500 1.580 1.500 1.550 18,738 -0.01(-0.64%)
Apr 19, 2022 1.560 1.610 1.520 1.560 53,800 +0.00(+0.00%)
Apr 18, 2022 1.550 1.571 1.550 1.560 20,963 +0.01(+0.32%)
Apr 14, 2022 1.550 1.555 1.504 1.555 29,218 +0.00(+0.00%)
Apr 13, 2022 1.550 1.580 1.500 1.555 40,503 -0.03(-1.58%)
Apr 12, 2022 1.560 1.600 1.560 1.580 2,300 -0.01(-0.63%)
Apr 11, 2022 1.600 1.600 1.565 1.590 46,978 +0.03(+1.92%)
Apr 08, 2022 1.580 1.580 1.550 1.560 5,201 -0.02(-1.20%)
Apr 07, 2022 1.560 1.579 1.550 1.579 34,538 +0.02(+1.22%)
Apr 06, 2022 1.600 1.605 1.560 1.560 16,331 -0.05(-3.41%)
Apr 05, 2022 1.580 1.650 1.580 1.615 21,100 +0.04(+2.87%)
Apr 04, 2022 1.580 1.580 1.540 1.570 2,045 +0.01(+0.32%)
Apr 01, 2022 1.565 1.565 1.565 1.565 6,725 -0.01(-0.63%)
Mar 31, 2022 1.550 1.580 1.550 1.575 17,720 +0.03(+2.27%)
Mar 30, 2022 1.530 1.550 1.530 1.540 39,654 +0.01(+0.72%)
Mar 29, 2022 1.529 1.550 1.529 1.529 1,630 -0.02(-1.35%)
Mar 28, 2022 1.570 1.570 1.550 1.550 2,280 -0.01(-0.64%)
Mar 25, 2022 1.549 1.570 1.540 1.560 19,225 +0.03(+1.96%)
Mar 24, 2022 1.530 1.550 1.500 1.530 12,705 -0.04(-2.55%)
Mar 23, 2022 1.560 1.580 1.550 1.570 51,985 +0.02(+1.29%)
Mar 22, 2022 1.530 1.560 1.530 1.550 99,302 +0.05(+3.68%)
Mar 21, 2022 1.520 1.530 1.495 1.495 4,830 -0.03(-2.29%)
Mar 18, 2022 1.460 1.530 1.410 1.530 4,876 +0.06(+4.08%)
Mar 16, 2022 1.470 0 +0.00(+0.00%)
Mar 15, 2022 1.420 1.470 1.400 1.470 10,975 +0.05(+3.52%)
Mar 14, 2022 1.405 1.440 1.380 1.420 26,206 -0.10(-6.58%)
Mar 11, 2022 1.510 1.520 1.450 1.520 27,400 +0.03(+2.01%)
Mar 10, 2022 1.480 1.490 1.430 1.490 17,111 -0.03(-2.30%)
Mar 09, 2022 1.520 1.570 1.480 1.525 9,990 +0.00(+0.33%)
Mar 08, 2022 1.478 1.520 1.455 1.520 5,080 +0.02(+1.33%)
Mar 07, 2022 1.485 1.510 1.430 1.500 15,626 +0.01(+0.67%)
Mar 04, 2022 1.440 1.520 1.440 1.490 41,950 -0.01(-0.67%)
Mar 03, 2022 1.500 1.560 1.500 1.500 17,997 -0.03(-1.96%)
Mar 02, 2022 1.560 1.600 1.520 1.530 225,900 -0.01(-0.65%)
Mar 01, 2022 1.500 1.540 1.500 1.540 1,279 -0.02(-1.28%)
Feb 28, 2022 1.500 1.560 1.500 1.560 2,810 +0.06(+4.00%)
Feb 25, 2022 1.495 1.500 1.500 1.500 6,950 +0.02(+1.35%)
Feb 24, 2022 1.500 1.500 1.480 1.480 9,803 -0.02(-1.33%)
Feb 23, 2022 1.510 1.520 1.470 1.500 280,428 -0.04(-2.91%)
Feb 22, 2022 1.550 1.550 1.526 1.545 13,640 +0.01(+0.98%)
Feb 18, 2022 1.530 0 -0.03(-1.92%)
Feb 17, 2022 1.560 1.560 1.560 1.560 1,015 -0.01(-0.64%)
Feb 16, 2022 1.545 1.570 1.545 1.570 1,000 +0.05(+3.28%)
Feb 15, 2022 1.540 1.540 1.520 1.520 6,520 -0.02(-1.29%)
Feb 14, 2022 1.567 1.587 1.540 1.540 21,355 +0.01(+0.65%)
Feb 11, 2022 1.570 1.590 1.530 1.530 13,155 -0.02(-1.29%)
Feb 10, 2022 1.540 1.569 1.530 1.550 18,838 +0.02(+1.51%)
Feb 09, 2022 1.530 1.530 1.527 1.527 1,641 +0.02(+1.46%)
Feb 08, 2022 1.550 1.550 1.474 1.505 16,723 -0.02(-1.31%)
Feb 07, 2022 1.500 1.540 1.500 1.525 37,460 -0.03(-1.61%)
Feb 04, 2022 1.471 1.550 1.450 1.550 12,632 +0.10(+6.90%)
Feb 03, 2022 1.450 1.450 1.450 1.450 265 -0.05(-3.33%)
Feb 02, 2022 1.510 1.510 1.400 1.500 26,890 +0.05(+3.51%)
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.