Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 1.380 1.390 1.320 1.320 2,874,091 -0.05(-3.65%)
May 26, 2022 1.350 1.380 1.340 1.370 3,013,890 +0.02(+1.48%)
May 25, 2022 1.370 1.390 1.310 1.350 3,267,206 -0.04(-2.88%)
May 24, 2022 1.330 1.400 1.310 1.390 4,863,773 +0.05(+3.73%)
May 23, 2022 1.360 1.380 1.320 1.340 2,353,412 +0.03(+2.29%)
May 20, 2022 1.360 1.365 1.290 1.310 3,310,211 -0.05(-3.68%)
May 19, 2022 1.320 1.390 1.315 1.360 4,921,057 +0.07(+5.43%)
May 18, 2022 1.310 1.320 1.250 1.290 3,765,602 -0.04(-3.01%)
May 17, 2022 1.330 1.350 1.290 1.330 3,100,932 +0.04(+3.10%)
May 16, 2022 1.250 1.310 1.250 1.290 3,049,190 +0.03(+2.38%)
May 13, 2022 1.180 1.280 1.160 1.260 4,678,483 +0.08(+6.78%)
May 12, 2022 1.210 1.220 1.140 1.180 8,693,232 -0.06(-4.84%)
May 11, 2022 1.290 1.337 1.240 1.240 5,767,482 -0.03(-2.36%)
May 10, 2022 1.280 1.310 1.220 1.270 3,843,372 +0.02(+1.60%)
May 09, 2022 1.340 1.350 1.240 1.250 5,965,279 -0.10(-7.41%)
May 06, 2022 1.390 1.409 1.330 1.350 4,154,794 -0.03(-2.17%)
May 05, 2022 1.480 1.490 1.360 1.380 5,793,935 -0.09(-6.12%)
May 04, 2022 1.430 1.480 1.380 1.470 3,880,527 +0.04(+2.80%)
May 03, 2022 1.420 1.480 1.400 1.430 3,788,524 +0.04(+2.88%)
May 02, 2022 1.410 1.450 1.340 1.390 8,037,078 -0.07(-4.79%)
Apr 29, 2022 1.520 1.545 1.440 1.460 4,359,125 -0.03(-2.01%)
Apr 28, 2022 1.440 1.490 1.410 1.490 4,719,357 +0.07(+4.93%)
Apr 27, 2022 1.420 1.480 1.420 1.420 4,517,270 -0.03(-2.07%)
Apr 26, 2022 1.560 1.575 1.450 1.450 5,941,785 -0.10(-6.45%)
Apr 25, 2022 1.580 1.600 1.480 1.550 8,779,423 -0.09(-5.49%)
Apr 22, 2022 1.690 1.720 1.620 1.640 4,877,113 -0.06(-3.53%)
Apr 21, 2022 1.840 1.840 1.675 1.700 9,082,115 -0.14(-7.61%)
Apr 20, 2022 1.820 1.870 1.775 1.840 5,039,844 +0.02(+1.10%)
Apr 19, 2022 1.860 1.888 1.800 1.820 5,178,863 -0.09(-4.71%)
Apr 18, 2022 1.930 1.990 1.890 1.910 4,972,158 +0.01(+0.53%)
Apr 14, 2022 1.870 1.910 1.825 1.900 5,172,788 +0.04(+2.15%)
Apr 13, 2022 1.860 1.920 1.840 1.860 5,558,148 +0.04(+2.20%)
Apr 12, 2022 1.850 1.890 1.805 1.820 6,446,418 -0.01(-0.55%)
Apr 11, 2022 1.860 1.870 1.800 1.830 4,208,714 +0.00(+0.00%)
Apr 08, 2022 1.800 1.840 1.799 1.830 3,315,995 +0.03(+1.67%)
Apr 07, 2022 1.740 1.810 1.720 1.800 4,108,669 +0.07(+4.05%)
Apr 06, 2022 1.770 1.775 1.710 1.730 5,515,055 -0.04(-2.26%)
Apr 05, 2022 1.840 1.880 1.744 1.770 6,227,416 -0.07(-3.80%)
Apr 04, 2022 1.840 1.880 1.800 1.840 4,996,444 +0.00(+0.00%)
Apr 01, 2022 1.790 1.855 1.780 1.840 5,028,888 +0.04(+2.22%)
Mar 31, 2022 1.840 1.860 1.800 1.800 3,610,997 -0.03(-1.64%)
Mar 30, 2022 1.820 1.890 1.800 1.830 4,431,262 +0.01(+0.55%)
Mar 29, 2022 1.710 1.820 1.680 1.820 5,958,206 +0.07(+4.00%)
Mar 28, 2022 1.840 1.840 1.750 1.750 5,310,217 -0.11(-5.91%)
Mar 25, 2022 1.830 1.886 1.825 1.860 2,640,333 +0.01(+0.54%)
Mar 24, 2022 1.850 1.900 1.820 1.850 5,533,156 +0.02(+1.09%)
Mar 23, 2022 1.830 1.870 1.800 1.830 6,609,774 +0.02(+1.10%)
Mar 22, 2022 1.850 1.850 1.780 1.810 5,088,239 -0.05(-2.69%)
Mar 21, 2022 1.800 1.880 1.775 1.860 6,851,324 +0.07(+3.91%)
Mar 18, 2022 1.800 1.830 1.760 1.790 12,938,340 -0.02(-1.10%)
Mar 17, 2022 1.700 1.880 1.700 1.810 8,264,996 +0.13(+7.74%)
Mar 16, 2022 1.680 1.715 1.640 1.680 8,573,698 -0.01(-0.59%)
Mar 15, 2022 1.660 1.730 1.630 1.690 6,857,273 -0.01(-0.59%)
Mar 14, 2022 1.800 1.840 1.630 1.700 12,105,650 -0.13(-7.10%)
Mar 11, 2022 1.840 1.930 1.830 1.830 11,569,176 -0.08(-4.19%)
Mar 10, 2022 1.820 1.930 1.820 1.910 9,408,357 +0.08(+4.37%)
Mar 09, 2022 1.760 1.870 1.731 1.830 7,142,735 -0.01(-0.54%)
Mar 08, 2022 1.790 1.910 1.730 1.840 17,197,232 +0.09(+5.14%)
Mar 07, 2022 1.770 1.855 1.730 1.750 11,953,121 -0.02(-1.13%)
Mar 04, 2022 1.710 1.785 1.685 1.770 9,468,621 +0.06(+3.51%)
Mar 03, 2022 1.700 1.750 1.690 1.710 5,031,530 -0.01(-0.58%)
Mar 02, 2022 1.760 1.760 1.690 1.720 9,827,888 -0.05(-2.82%)
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.