Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.230 1.300 1.211 1.270 72,458 +0.00(+0.00%)
Feb 25, 2022 1.250 1.270 1.240 1.270 115,027 +0.04(+3.25%)
Feb 24, 2022 1.010 1.240 1.000 1.230 176,947 +0.08(+6.96%)
Feb 23, 2022 1.180 1.230 1.080 1.150 324,691 -0.04(-3.36%)
Feb 22, 2022 1.230 1.270 1.180 1.190 133,611 -0.04(-3.25%)
Feb 18, 2022 1.230 0 -0.02(-1.60%)
Feb 17, 2022 1.270 1.292 1.250 1.250 162,433 -0.05(-3.85%)
Feb 16, 2022 1.330 1.339 1.264 1.300 160,244 -0.03(-2.26%)
Feb 15, 2022 1.280 1.350 1.280 1.330 104,637 +0.04(+3.10%)
Feb 14, 2022 1.300 1.330 1.280 1.290 79,010 -0.03(-2.27%)
Feb 11, 2022 1.310 1.420 1.290 1.320 257,539 -0.01(-0.75%)
Feb 10, 2022 1.380 1.550 1.330 1.330 721,922 -0.04(-2.92%)
Feb 09, 2022 1.400 1.420 1.330 1.370 188,565 -0.01(-0.72%)
Feb 08, 2022 1.390 1.410 1.350 1.380 101,332 +0.01(+0.73%)
Feb 07, 2022 1.370 1.400 1.350 1.370 99,131 +0.03(+2.24%)
Feb 04, 2022 1.290 1.340 1.280 1.340 83,732 +0.06(+4.69%)
Feb 03, 2022 1.300 1.260 1.280 111,313 -0.02(-1.54%)
Feb 02, 2022 1.420 1.420 1.300 1.300 207,619 -0.10(-7.14%)
Feb 01, 2022 1.310 1.420 1.310 1.400 188,563 +0.09(+6.87%)
Jan 31, 2022 1.330 1.290 1.310 251,260 +0.00(+0.00%)
Jan 28, 2022 1.290 1.340 1.280 1.310 220,621 +0.03(+2.34%)
Jan 27, 2022 1.380 1.401 1.260 1.280 475,729 -0.12(-8.57%)
Jan 26, 2022 1.450 1.720 1.380 1.400 5,045,772 -0.05(-3.45%)
Jan 25, 2022 1.380 1.470 1.380 1.450 157,852 +0.07(+5.07%)
Jan 24, 2022 1.420 1.440 1.280 1.380 413,065 -0.10(-6.76%)
Jan 21, 2022 1.540 1.650 1.460 1.480 517,220 -0.10(-6.33%)
Jan 20, 2022 1.550 1.640 1.530 1.580 143,409 +0.03(+1.94%)
Jan 19, 2022 1.550 1.570 1.512 1.550 159,288 -0.02(-1.27%)
Jan 18, 2022 1.630 1.640 1.550 1.570 216,824 -0.09(-5.42%)
Jan 14, 2022 1.660 0 -0.05(-2.92%)
Jan 13, 2022 1.850 1.850 1.710 1.710 201,507 -0.10(-5.52%)
Jan 12, 2022 1.860 1.920 1.770 1.810 250,134 -0.05(-2.69%)
Jan 11, 2022 1.780 2.090 1.760 1.860 413,043 +0.04(+2.20%)
Jan 10, 2022 1.980 1.990 1.749 1.820 649,792 -0.19(-9.45%)
Jan 07, 2022 2.030 2.110 2.030 2.010 333,698 -0.01(-0.50%)
Jan 06, 2022 2.010 2.065 1.920 2.020 500,527 -0.01(-0.49%)
Jan 05, 2022 2.100 2.160 2.020 2.030 700,503 -0.12(-5.58%)
Jan 04, 2022 2.280 2.310 2.100 2.150 985,805 -0.19(-8.12%)
Jan 03, 2022 2.260 2.400 2.210 2.340 1,051,329 -0.01(-0.43%)
Dec 31, 2021 2.410 2.460 2.330 2.350 1,049,419 -0.10(-4.08%)
Dec 30, 2021 2.520 2.540 2.345 2.450 4,141,942 +0.07(+2.97%)
Dec 29, 2021 2.390 2.420 2.200 2.379 2,647,076 -0.11(-4.44%)
Dec 28, 2021 3.060 3.060 2.390 2.490 25,321,790 +0.16(+6.87%)
Dec 27, 2021 2.290 2.350 2.200 2.330 3,511,240 -0.45(-16.19%)
Dec 23, 2021 2.450 2.950 2.430 2.780 5,012,227 -0.14(-4.79%)
Dec 22, 2021 2.890 3.490 2.310 2.920 152,527,824 +1.44(+97.30%)
Dec 21, 2021 1.560 1.560 1.410 1.480 86,275 -0.05(-3.27%)
Dec 20, 2021 1.590 1.590 1.360 1.530 88,648 +0.00(+0.00%)
Dec 17, 2021 1.500 1.550 1.480 1.530 89,097 -0.01(-0.65%)
Dec 16, 2021 1.550 1.600 1.481 1.540 65,953 +0.00(+0.00%)
Dec 15, 2021 1.510 1.573 1.470 1.540 114,640 +0.02(+1.32%)
Dec 14, 2021 1.590 1.630 1.510 1.520 121,563 -0.11(-6.75%)
Dec 13, 2021 1.740 1.750 1.630 1.630 82,573 -0.11(-6.32%)
Dec 10, 2021 1.710 1.780 1.600 1.740 49,982 +0.01(+0.57%)
Dec 09, 2021 1.750 1.790 1.720 1.730 17,433 +0.00(+0.01%)
Dec 08, 2021 1.620 1.800 1.620 1.730 113,707 +0.13(+8.12%)
Dec 07, 2021 1.620 1.650 1.560 1.600 124,534 -0.01(-0.62%)
Dec 06, 2021 1.620 1.680 1.600 1.610 47,002 +0.00(+0.00%)
Dec 03, 2021 1.800 1.810 1.610 1.610 84,535 -0.19(-10.56%)
Dec 02, 2021 1.690 1.830 1.630 1.800 119,279 +0.14(+8.43%)
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.