Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 1.250 1.300 1.235 1.290 3,171,504 +0.05(+4.03%)
May 26, 2022 1.200 1.250 1.200 1.240 2,456,848 +0.02(+1.64%)
May 25, 2022 1.160 1.230 1.140 1.220 2,942,175 +0.05(+4.27%)
May 24, 2022 1.190 1.190 1.140 1.170 2,216,738 -0.05(-4.10%)
May 23, 2022 1.210 1.230 1.170 1.220 2,368,021 +0.00(+0.00%)
May 20, 2022 1.190 1.230 1.150 1.220 2,972,862 +0.05(+4.27%)
May 19, 2022 1.150 1.230 1.150 1.170 3,553,375 -0.01(-0.85%)
May 18, 2022 1.200 1.230 1.150 1.180 2,964,525 -0.05(-4.07%)
May 17, 2022 1.150 1.230 1.150 1.230 3,736,079 +0.10(+8.85%)
May 16, 2022 1.180 1.180 1.130 1.130 2,172,146 -0.03(-2.59%)
May 13, 2022 1.120 1.200 1.110 1.160 4,510,009 +0.07(+6.42%)
May 12, 2022 1.000 1.090 0.9902 1.090 4,047,180 +0.07(+6.86%)
May 11, 2022 1.040 1.090 1.010 1.020 4,285,576 -0.04(-3.77%)
May 10, 2022 1.070 1.095 1.020 1.060 4,118,176 +0.01(+0.95%)
May 09, 2022 1.100 1.120 1.040 1.050 5,337,669 -0.07(-6.25%)
May 06, 2022 1.150 1.200 1.100 1.120 4,036,000 -0.03(-2.61%)
May 05, 2022 1.190 1.200 1.110 1.150 4,417,424 -0.06(-4.96%)
May 04, 2022 1.190 1.220 1.150 1.210 3,493,661 +0.02(+1.68%)
May 03, 2022 1.170 1.200 1.130 1.190 3,825,707 +0.03(+2.59%)
May 02, 2022 1.140 1.220 1.140 1.160 5,303,153 +0.00(+0.00%)
Apr 29, 2022 1.170 1.209 1.130 1.160 3,370,174 -0.03(-2.52%)
Apr 28, 2022 1.150 1.220 1.110 1.190 3,550,278 +0.05(+4.39%)
Apr 27, 2022 1.160 1.190 1.140 1.140 2,384,360 -0.01(-0.87%)
Apr 26, 2022 1.240 1.250 1.150 1.150 2,408,036 -0.08(-6.50%)
Apr 25, 2022 1.180 1.260 1.170 1.230 4,101,055 +0.07(+6.03%)
Apr 22, 2022 1.200 1.250 1.150 1.160 2,576,537 -0.04(-3.33%)
Apr 21, 2022 1.280 1.280 1.200 1.200 3,547,408 -0.06(-4.76%)
Apr 20, 2022 1.310 1.320 1.230 1.260 2,497,743 -0.02(-1.56%)
Apr 19, 2022 1.260 1.320 1.250 1.280 2,278,602 +0.03(+2.40%)
Apr 18, 2022 1.290 1.310 1.220 1.250 2,542,896 -0.04(-3.10%)
Apr 14, 2022 1.380 1.389 1.280 1.290 2,523,278 -0.07(-5.15%)
Apr 13, 2022 1.320 1.380 1.300 1.360 1,605,265 +0.04(+3.03%)
Apr 12, 2022 1.300 1.365 1.280 1.320 4,869,889 +0.03(+2.33%)
Apr 11, 2022 1.270 1.330 1.270 1.290 2,176,651 +0.00(+0.00%)
Apr 08, 2022 1.340 1.350 1.260 1.290 2,902,305 -0.03(-2.27%)
Apr 07, 2022 1.380 1.409 1.280 1.320 4,487,955 -0.07(-5.04%)
Apr 06, 2022 1.400 1.410 1.320 1.390 3,723,583 -0.02(-1.42%)
Apr 05, 2022 1.480 1.489 1.410 1.410 3,381,058 -0.09(-6.00%)
Apr 04, 2022 1.480 1.520 1.460 1.500 3,039,584 +0.02(+1.35%)
Apr 01, 2022 1.460 1.500 1.440 1.480 2,484,915 +0.01(+0.68%)
Mar 31, 2022 1.470 1.490 1.415 1.470 3,385,473 +0.00(+0.00%)
Mar 30, 2022 1.510 1.540 1.460 1.470 3,271,078 -0.05(-3.29%)
Mar 29, 2022 1.460 1.535 1.440 1.520 5,285,879 +0.04(+2.70%)
Mar 28, 2022 1.460 1.480 1.420 1.480 3,613,144 +0.01(+0.68%)
Mar 25, 2022 1.430 1.490 1.410 1.470 5,409,465 +0.07(+5.00%)
Mar 24, 2022 1.450 1.460 1.370 1.400 4,270,446 -0.04(-2.78%)
Mar 23, 2022 1.390 1.490 1.360 1.440 7,115,959 +0.02(+1.41%)
Mar 22, 2022 1.460 1.460 1.390 1.420 8,470,391 +0.01(+0.71%)
Mar 21, 2022 1.330 1.410 1.300 1.410 11,008,646 +0.07(+5.22%)
Mar 18, 2022 1.250 1.340 1.220 1.340 13,568,349 +0.11(+8.94%)
Mar 17, 2022 1.170 1.250 1.130 1.230 9,033,308 +0.06(+5.13%)
Mar 16, 2022 1.090 1.190 1.080 1.170 8,513,757 +0.07(+6.36%)
Mar 15, 2022 1.080 1.110 1.030 1.100 3,483,855 +0.05(+4.76%)
Mar 14, 2022 1.120 1.125 1.020 1.050 6,284,866 -0.08(-7.08%)
Mar 11, 2022 1.200 1.200 1.120 1.130 2,874,981 -0.06(-5.04%)
Mar 10, 2022 1.170 1.190 3,073,703 -0.02(-1.65%)
Mar 09, 2022 1.170 1.220 1.140 1.210 3,720,878 +0.07(+6.14%)
Mar 08, 2022 1.110 1.190 1.105 1.140 5,251,263 +0.03(+2.70%)
Mar 07, 2022 1.160 1.165 1.080 1.110 7,366,385 -0.06(-5.13%)
Mar 04, 2022 1.250 1.275 1.170 1.170 4,137,210 -0.10(-7.87%)
Mar 03, 2022 1.190 1.310 1.160 1.270 8,925,781 +0.10(+8.55%)
Mar 02, 2022 1.250 1.250 1.130 1.170 4,937,495 -0.03(-2.50%)
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.