Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 1.190 1.200 1.060 1.090 1,814,060 -0.08(-6.84%)
Apr 28, 2022 1.100 1.180 1.060 1.170 882,996 +0.10(+9.35%)
Apr 27, 2022 1.080 1.120 1.070 1.070 811,485 -0.04(-3.60%)
Apr 26, 2022 1.190 1.190 1.100 1.110 1,167,991 -0.06(-5.13%)
Apr 25, 2022 1.200 1.220 1.150 1.170 1,764,790 -0.12(-9.30%)
Apr 22, 2022 1.290 1.300 1.235 1.290 1,217,391 -0.04(-3.01%)
Apr 21, 2022 1.380 1.380 1.290 1.330 1,358,608 -0.05(-3.62%)
Apr 20, 2022 1.410 1.410 1.355 1.380 762,095 -0.03(-2.13%)
Apr 19, 2022 1.450 1.450 1.380 1.410 798,018 -0.06(-4.08%)
Apr 18, 2022 1.560 1.570 1.460 1.470 1,355,793 -0.05(-3.29%)
Apr 14, 2022 1.550 1.560 1.480 1.520 813,077 -0.02(-1.30%)
Apr 13, 2022 1.510 1.565 1.460 1.540 1,089,225 +0.04(+2.67%)
Apr 12, 2022 1.460 1.540 1.430 1.500 1,249,316 +0.08(+5.63%)
Apr 11, 2022 1.460 1.490 1.385 1.420 1,466,231 -0.02(-1.39%)
Apr 08, 2022 1.420 1.450 1.390 1.440 905,471 +0.03(+2.13%)
Apr 07, 2022 1.460 1.460 1.393 1.410 854,094 -0.01(-0.70%)
Apr 06, 2022 1.470 1.490 1.390 1.420 1,357,994 -0.05(-3.40%)
Apr 05, 2022 1.570 1.600 1.455 1.470 2,066,146 -0.11(-6.96%)
Apr 04, 2022 1.660 1.660 1.550 1.580 892,347 -0.04(-2.47%)
Apr 01, 2022 1.570 1.620 1.550 1.620 1,247,809 +0.07(+4.52%)
Mar 31, 2022 1.620 1.620 1.550 1.550 953,338 -0.06(-3.73%)
Mar 30, 2022 1.650 1.690 1.590 1.610 1,238,087 +0.00(+0.00%)
Mar 29, 2022 1.620 1.660 1.590 1.610 1,352,244 -0.04(-2.42%)
Mar 28, 2022 1.730 1.730 1.630 1.650 999,088 -0.09(-5.17%)
Mar 25, 2022 1.760 1.760 1.703 1.740 580,626 -0.04(-2.25%)
Mar 24, 2022 1.870 1.880 1.755 1.780 1,490,622 -0.07(-3.78%)
Mar 23, 2022 1.830 1.870 1.790 1.850 688,707 +0.04(+2.21%)
Mar 22, 2022 2.050 2.050 1.800 1.810 1,700,663 -0.22(-10.84%)
Mar 21, 2022 1.970 2.070 1.880 2.030 1,168,208 +0.06(+3.05%)
Mar 18, 2022 1.950 1.990 1.897 1.970 1,945,189 +0.03(+1.55%)
Mar 17, 2022 1.900 2.030 1.892 1.940 1,259,405 +0.10(+5.43%)
Mar 16, 2022 1.830 1.855 1.760 1.840 729,375 +0.01(+0.55%)
Mar 15, 2022 1.730 1.850 1.710 1.830 1,089,115 +0.06(+3.39%)
Mar 14, 2022 1.890 1.890 1.740 1.770 1,116,029 -0.14(-7.33%)
Mar 11, 2022 1.930 1.980 1.890 1.910 1,120,732 -0.11(-5.45%)
Mar 10, 2022 1.910 2.020 2.020 882,486 +0.11(+5.76%)
Mar 09, 2022 1.800 1.930 1.780 1.910 926,559 -0.06(-3.05%)
Mar 08, 2022 1.890 2.090 1.865 1.970 2,870,998 +0.09(+4.79%)
Mar 07, 2022 1.800 1.960 1.760 1.880 938,834 +0.08(+4.44%)
Mar 04, 2022 1.720 1.820 1.720 1.800 782,807 +0.08(+4.65%)
Mar 03, 2022 1.740 1.740 1.650 1.720 602,579 -0.01(-0.58%)
Mar 02, 2022 1.730 1.730 1.650 1.730 796,044 +0.01(+0.58%)
Mar 01, 2022 1.600 1.720 1.600 1.720 1,079,256 +0.14(+8.86%)
Feb 28, 2022 1.600 1.600 1.535 1.580 486,755 +0.01(+0.64%)
Feb 25, 2022 1.490 1.587 1.510 1.570 364,503 +0.05(+3.29%)
Feb 24, 2022 1.600 1.600 1.475 1.520 1,130,749 +0.00(+0.00%)
Feb 23, 2022 1.440 1.530 1.420 1.520 804,816 +0.09(+6.29%)
Feb 22, 2022 1.490 1.530 1.415 1.430 604,829 -0.06(-4.03%)
Feb 18, 2022 1.490 0 -0.04(-2.61%)
Feb 17, 2022 1.560 1.560 1.500 1.530 899,451 -0.01(-0.65%)
Feb 16, 2022 1.580 1.580 1.500 1.540 651,852 +0.00(+0.00%)
Feb 15, 2022 1.540 1.540 1.455 1.540 618,591 -0.02(-1.28%)
Feb 14, 2022 1.580 1.595 1.510 1.560 799,746 +0.02(+1.30%)
Feb 11, 2022 1.450 1.570 1.450 1.540 1,399,457 +0.10(+6.94%)
Feb 10, 2022 1.460 1.510 1.405 1.440 719,921 -0.01(-0.69%)
Feb 09, 2022 1.510 1.515 1.450 1.450 617,960 -0.06(-3.97%)
Feb 08, 2022 1.480 1.510 1.420 1.510 506,168 +0.03(+2.03%)
Feb 07, 2022 1.420 1.500 1.420 1.480 592,305 +0.09(+6.47%)
Feb 04, 2022 1.360 1.420 1.358 1.390 564,985 +0.03(+2.21%)
Feb 03, 2022 1.390 1.420 1.360 634,857 -0.04(-2.86%)
Feb 02, 2022 1.480 1.510 1.390 1.400 759,297 -0.09(-6.04%)
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.