Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.230 1.300 1.190 1.280 13,737 +0.03(+2.40%)
Oct 28, 2022 1.210 1.285 1.210 1.250 7,749 -0.04(-3.39%)
Oct 27, 2022 1.300 1.300 1.270 1.294 11,144 +0.01(+0.41%)
Oct 26, 2022 1.271 1.290 1.250 1.288 17,239 +0.03(+2.26%)
Oct 25, 2022 1.180 1.280 1.180 1.260 28,243 +0.04(+3.28%)
Oct 24, 2022 1.190 1.227 1.180 1.220 11,968 +0.00(+0.00%)
Oct 21, 2022 1.320 1.371 1.180 1.220 64,482 -0.08(-6.15%)
Oct 20, 2022 1.300 1.380 1.300 1.300 18,218 -0.04(-2.99%)
Oct 19, 2022 1.379 1.385 1.340 1.340 4,501 -0.04(-2.90%)
Oct 18, 2022 1.260 1.387 1.260 1.380 17,545 +0.03(+2.22%)
Oct 17, 2022 1.320 1.360 1.319 1.350 24,818 +0.08(+6.30%)
Oct 14, 2022 1.320 1.330 1.265 1.270 12,067 -0.06(-4.40%)
Oct 13, 2022 1.320 1.330 1.280 1.328 13,543 +0.02(+1.44%)
Oct 12, 2022 1.310 1.310 1.286 1.310 8,995 +0.03(+2.30%)
Oct 11, 2022 1.250 1.310 1.213 1.280 9,377 +0.01(+0.79%)
Oct 10, 2022 1.330 1.330 1.253 1.270 44,301 -0.07(-5.22%)
Oct 07, 2022 1.380 1.380 1.340 1.340 29,895 -0.04(-2.90%)
Oct 06, 2022 1.390 1.390 1.351 1.380 10,151 +0.01(+0.73%)
Oct 05, 2022 1.365 1.380 1.345 1.370 30,406 +0.01(+0.74%)
Oct 04, 2022 1.340 1.380 1.340 1.360 55,356 +0.02(+1.12%)
Oct 03, 2022 1.430 1.430 1.310 1.345 16,109 +0.01(+1.13%)
Sep 30, 2022 1.470 1.470 1.300 1.330 44,950 +0.02(+1.53%)
Sep 29, 2022 1.420 1.420 1.300 1.310 37,967 -0.12(-8.67%)
Sep 28, 2022 1.500 1.520 1.415 1.434 31,167 -0.02(-1.08%)
Sep 27, 2022 1.800 1.839 1.420 1.450 196,118 -0.26(-15.20%)
Sep 26, 2022 1.450 1.760 1.400 1.710 222,611 +0.22(+15.11%)
Sep 23, 2022 1.520 1.520 1.420 1.486 29,604 -0.04(-2.81%)
Sep 22, 2022 1.547 1.610 1.510 1.528 22,555 -0.01(-0.75%)
Sep 21, 2022 1.610 1.637 1.510 1.540 32,425 -0.10(-6.10%)
Sep 20, 2022 1.640 1.640 1.600 1.640 31,918 +0.01(+0.61%)
Sep 19, 2022 1.660 1.670 1.620 1.630 40,053 -0.07(-4.12%)
Sep 16, 2022 1.720 1.750 1.620 1.700 58,320 +0.01(+0.59%)
Sep 15, 2022 1.760 1.780 1.690 1.690 6,859 -0.01(-0.59%)
Sep 14, 2022 1.710 1.810 1.685 1.700 35,656 -0.01(-0.58%)
Sep 13, 2022 1.820 1.820 1.710 1.710 14,691 -0.02(-1.16%)
Sep 12, 2022 1.830 1.830 1.730 1.730 16,623 -0.03(-1.87%)
Sep 09, 2022 1.740 1.800 1.740 1.763 7,793 +0.05(+3.09%)
Sep 08, 2022 1.680 1.735 1.680 1.710 2,943 +0.02(+1.18%)
Sep 07, 2022 1.700 1.790 1.670 1.690 35,613 +0.00(+0.00%)
Sep 06, 2022 1.810 1.830 1.680 1.690 37,864 -0.14(-7.65%)
Sep 02, 2022 1.840 1.915 1.774 1.830 18,346 -0.02(-0.88%)
Sep 01, 2022 1.804 1.846 1.790 1.846 16,267 -0.01(-0.74%)
Aug 31, 2022 1.840 1.860 1.820 1.860 7,388 +0.02(+1.09%)
Aug 30, 2022 1.850 1.850 1.770 1.840 18,549 +0.00(+0.00%)
Aug 29, 2022 1.720 1.850 1.720 1.840 29,234 +0.07(+3.95%)
Aug 26, 2022 1.950 1.950 1.730 1.770 60,369 -0.19(-9.62%)
Aug 25, 2022 1.930 1.998 1.930 1.958 39,805 +0.04(+1.99%)
Aug 24, 2022 2.130 2.130 1.910 1.920 58,673 -0.13(-6.34%)
Aug 23, 2022 2.070 2.090 2.000 2.050 30,614 +0.01(+0.49%)
Aug 22, 2022 1.990 2.170 1.990 2.040 65,008 -0.01(-0.49%)
Aug 19, 2022 2.110 2.110 2.000 2.050 109,953 -0.10(-4.65%)
Aug 18, 2022 2.000 2.200 1.890 2.150 543,313 +0.18(+9.14%)
Aug 17, 2022 2.072 2.072 1.960 1.970 22,873 -0.09(-4.37%)
Aug 16, 2022 2.090 2.090 2.000 2.060 37,624 +0.00(+0.00%)
Aug 15, 2022 2.100 2.110 1.960 2.060 63,968 -0.04(-1.90%)
Aug 12, 2022 2.100 2.150 2.060 2.100 28,352 -0.03(-1.41%)
Aug 11, 2022 2.230 2.260 2.080 2.130 45,569 -0.12(-5.33%)
Aug 10, 2022 2.190 2.290 2.170 2.250 58,466 +0.01(+0.45%)
Aug 09, 2022 2.450 2.457 2.120 2.240 153,327 -0.28(-11.11%)
Aug 08, 2022 2.400 2.570 2.300 2.520 436,651 -0.02(-0.79%)
Aug 05, 2022 2.430 3.460 2.410 2.540 8,357,312 +0.34(+15.45%)
Aug 04, 2022 1.810 2.260 1.810 2.200 396,266 +0.34(+18.28%)
Aug 03, 2022 1.750 1.910 1.690 1.860 68,089 +0.15(+8.77%)
Aug 02, 2022 1.720 1.750 1.670 1.710 18,757 +0.01(+0.59%)
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.