Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 1.190 1.200 1.110 1.110 1,363,917 -0.08(-6.72%)
May 27, 2022 1.190 1.220 1.150 1.190 1,597,846 +0.00(+0.00%)
May 26, 2022 1.140 1.220 1.130 1.190 1,243,633 +0.05(+4.39%)
May 25, 2022 1.140 1.160 1.110 1.140 410,459 +0.02(+1.79%)
May 24, 2022 1.150 1.190 1.100 1.120 376,142 -0.05(-4.27%)
May 23, 2022 1.280 1.280 1.170 1.170 448,758 -0.08(-6.40%)
May 20, 2022 1.320 1.340 1.190 1.250 606,228 -0.03(-2.34%)
May 19, 2022 1.330 1.330 1.240 1.280 492,130 +0.03(+2.40%)
May 18, 2022 1.370 1.375 1.240 1.250 839,047 -0.13(-9.42%)
May 17, 2022 1.300 1.390 1.280 1.380 924,576 +0.14(+11.29%)
May 16, 2022 1.230 1.300 1.190 1.240 987,476 +0.04(+3.33%)
May 13, 2022 1.230 1.290 1.180 1.200 865,998 +0.06(+5.26%)
May 12, 2022 1.080 1.190 1.080 1.140 766,880 +0.01(+0.88%)
May 11, 2022 1.150 1.190 1.050 1.130 2,559,979 -0.05(-4.24%)
May 10, 2022 1.300 1.335 1.150 1.180 2,100,158 -0.12(-9.23%)
May 09, 2022 1.420 1.440 1.280 1.300 1,231,675 -0.18(-12.16%)
May 06, 2022 1.640 1.640 1.425 1.480 1,970,427 -0.15(-9.20%)
May 05, 2022 1.750 1.750 1.600 1.630 707,796 -0.15(-8.43%)
May 04, 2022 1.760 1.800 1.660 1.780 913,015 +0.06(+3.49%)
May 03, 2022 1.600 1.850 1.570 1.720 1,249,034 +0.09(+5.52%)
May 02, 2022 1.580 1.635 1.542 1.630 990,816 +0.03(+1.87%)
Apr 29, 2022 1.610 1.695 1.590 1.600 857,588 -0.03(-1.84%)
Apr 28, 2022 1.610 1.655 1.520 1.630 1,451,031 +0.04(+2.52%)
Apr 27, 2022 1.690 1.750 1.580 1.590 1,777,891 -0.10(-5.92%)
Apr 26, 2022 1.700 1.750 1.640 1.690 1,102,745 -0.02(-1.17%)
Apr 25, 2022 1.710 1.790 1.670 1.710 1,162,776 -0.01(-0.58%)
Apr 22, 2022 1.760 1.762 1.680 1.720 824,115 +0.01(+0.58%)
Apr 21, 2022 1.840 1.660 1.710 1,698,302 -0.11(-6.04%)
Apr 20, 2022 1.780 1.860 1.730 1.820 1,161,301 +0.06(+3.41%)
Apr 19, 2022 1.920 1.920 1.750 1.760 1,649,944 -0.13(-6.88%)
Apr 18, 2022 1.960 1.980 1.850 1.890 1,320,216 -0.05(-2.58%)
Apr 14, 2022 2.040 2.095 1.930 1.940 934,707 -0.09(-4.43%)
Apr 13, 2022 2.050 2.140 2.010 2.030 769,235 +0.01(+0.50%)
Apr 12, 2022 2.120 2.160 2.000 2.020 839,375 -0.06(-2.88%)
Apr 11, 2022 2.120 2.160 2.060 2.080 735,249 -0.07(-3.26%)
Apr 08, 2022 2.230 2.265 2.150 2.150 820,640 -0.05(-2.27%)
Apr 07, 2022 2.330 2.370 2.160 2.200 1,119,901 -0.15(-6.38%)
Apr 06, 2022 2.460 2.485 2.340 2.350 751,069 -0.15(-6.00%)
Apr 05, 2022 2.560 2.564 2.460 2.500 610,664 -0.07(-2.72%)
Apr 04, 2022 2.460 2.580 2.435 2.570 604,907 +0.16(+6.64%)
Apr 01, 2022 2.490 2.540 2.400 2.410 1,016,313 -0.12(-4.74%)
Mar 31, 2022 2.620 2.620 2.480 2.530 908,775 -0.06(-2.32%)
Mar 30, 2022 2.730 2.800 2.580 2.590 854,048 -0.19(-6.83%)
Mar 29, 2022 2.650 2.800 2.650 2.780 1,028,736 +0.17(+6.51%)
Mar 28, 2022 2.510 2.630 2.460 2.610 1,044,404 +0.06(+2.35%)
Mar 25, 2022 2.630 2.630 2.510 2.550 809,510 -0.08(-3.04%)
Mar 24, 2022 2.620 2.650 2.500 2.630 773,278 +0.05(+1.94%)
Mar 23, 2022 2.690 2.710 2.560 2.580 1,021,468 -0.16(-5.84%)
Mar 22, 2022 2.690 2.770 2.610 2.740 1,234,232 +0.06(+2.24%)
Mar 21, 2022 2.810 2.860 2.630 2.680 1,882,562 -0.14(-4.96%)
Mar 18, 2022 2.470 2.880 2.410 2.820 8,915,068 +0.29(+11.46%)
Mar 17, 2022 2.320 2.540 2.260 2.530 1,933,332 +0.21(+9.05%)
Mar 16, 2022 2.240 2.340 2.185 2.320 2,204,878 +0.15(+6.91%)
Mar 15, 2022 2.140 2.175 2.030 2.170 1,499,853 +0.08(+3.83%)
Mar 14, 2022 2.330 2.330 2.040 2.090 2,479,063 -0.21(-9.13%)
Mar 11, 2022 2.600 2.640 2.270 2.300 1,470,659 -0.27(-10.51%)
Mar 10, 2022 2.630 2.690 2.520 2.570 1,307,661 -0.18(-6.55%)
Mar 09, 2022 2.740 2.950 2.700 2.750 1,587,025 +0.07(+2.61%)
Mar 08, 2022 2.300 2.780 2.240 2.680 2,889,616 +0.15(+5.93%)
Mar 07, 2022 2.370 2.570 2.350 2.530 2,310,934 +0.18(+7.66%)
Mar 04, 2022 2.310 2.410 2.300 2.350 1,053,088 -0.01(-0.42%)
Mar 03, 2022 2.540 2.560 2.330 2.360 1,298,404 -0.16(-6.35%)
Mar 02, 2022 2.550 2.570 2.475 2.520 607,253 -0.01(-0.40%)
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.