Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.226 1.323 1.211 1.237 1,407,061 -0.01(-0.86%)
Mar 30, 2022 1.285 1.345 1.248 1.248 392,612 -0.03(-2.11%)
Mar 29, 2022 1.237 1.328 1.234 1.275 262,834 +0.02(+1.72%)
Mar 28, 2022 1.248 1.291 1.189 1.253 333,191 -0.02(-1.27%)
Mar 25, 2022 1.285 1.371 1.253 1.269 464,824 -0.01(-0.84%)
Mar 24, 2022 1.296 1.318 1.248 1.280 116,146 -0.02(-1.86%)
Mar 23, 2022 1.318 1.345 1.229 1.304 529,788 -0.00(-0.21%)
Mar 22, 2022 1.275 1.333 1.275 1.307 124,626 +0.03(+2.10%)
Mar 21, 2022 1.334 1.358 1.269 1.280 255,398 -0.06(-4.42%)
Mar 18, 2022 1.264 1.339 1.253 1.339 547,158 +0.08(+5.96%)
Mar 17, 2022 1.253 1.280 1.221 1.264 459,082 +0.03(+2.17%)
Mar 16, 2022 1.167 1.264 1.151 1.237 684,858 +0.08(+6.48%)
Mar 15, 2022 1.140 1.199 1.140 1.162 335,292 +0.03(+2.86%)
Mar 14, 2022 1.156 1.156 1.119 1.129 187,392 -0.01(-0.47%)
Mar 11, 2022 1.135 1.167 1.129 1.135 104,978 -0.01(-0.94%)
Mar 10, 2022 1.162 1.181 1.119 1.146 206,893 -0.04(-3.62%)
Mar 09, 2022 1.162 1.199 1.142 1.189 209,258 +0.05(+4.25%)
Mar 08, 2022 1.113 1.172 1.092 1.140 294,463 +0.03(+2.42%)
Mar 07, 2022 1.070 1.129 1.049 1.113 332,461 +0.02(+1.47%)
Mar 04, 2022 1.070 1.108 1.070 1.097 235,678 +0.02(+1.49%)
Mar 03, 2022 1.076 1.116 1.070 1.081 116,162 -0.01(-0.50%)
Mar 02, 2022 1.081 1.108 1.027 1.086 288,528 +0.01(+1.00%)
Mar 01, 2022 1.076 1.119 1.065 1.076 246,752 -0.02(-1.48%)
Feb 28, 2022 1.092 1.129 1.065 1.092 131,086 -0.02(-1.46%)
Feb 25, 2022 1.119 1.119 1.070 1.108 160,437 -0.01(-0.96%)
Feb 24, 2022 1.022 1.124 0.9896 1.119 196,860 +0.06(+5.58%)
Feb 23, 2022 1.054 1.086 1.043 1.060 300,361 +0.00(+0.00%)
Feb 22, 2022 1.022 1.092 1.000 1.060 346,322 +0.04(+3.68%)
Feb 18, 2022 1.022 0 +0.04(+4.40%)
Feb 17, 2022 0.9842 0.9977 0.9627 0.9788 220,526 -0.02(-1.62%)
Feb 16, 2022 1.000 1.011 0.9681 0.9950 105,802 -0.02(-1.60%)
Feb 15, 2022 0.9842 1.027 0.9842 1.011 126,448 +0.03(+3.30%)
Feb 14, 2022 1.054 1.054 0.9788 0.9788 215,980 -0.08(-7.14%)
Feb 11, 2022 1.097 1.113 1.044 1.054 207,592 -0.05(-4.85%)
Feb 10, 2022 1.060 1.119 1.060 1.108 168,282 +0.05(+4.57%)
Feb 09, 2022 1.043 1.086 1.043 1.060 92,058 +0.03(+2.60%)
Feb 08, 2022 1.033 1.049 1.022 1.033 36,028 -0.01(-1.03%)
Feb 07, 2022 1.011 1.070 1.011 1.043 202,810 +0.04(+4.30%)
Feb 04, 2022 0.9735 1.016 0.9681 1.000 54,036 +0.01(+1.09%)
Feb 03, 2022 0.9896 0.9896 145,293 +0.01(+0.55%)
Feb 02, 2022 1.027 1.033 0.9788 0.9842 83,140 -0.04(-4.19%)
Feb 01, 2022 1.016 1.059 1.016 1.027 71,891 +0.01(+1.06%)
Jan 31, 2022 0.9519 1.016 223,984 +0.06(+6.78%)
Jan 28, 2022 0.9466 0.9788 0.9331 0.9519 179,866 -0.02(-1.67%)
Jan 27, 2022 1.000 1.006 0.9627 0.9681 201,282 -0.03(-3.23%)
Jan 26, 2022 1.060 1.070 1.000 1.000 208,661 -0.04(-4.12%)
Jan 25, 2022 0.9842 1.059 0.9519 1.043 132,861 +0.02(+2.11%)
Jan 24, 2022 1.016 1.027 0.9197 1.022 594,516 -0.01(-1.04%)
Jan 21, 2022 1.054 1.076 1.009 1.033 334,104 -0.04(-4.00%)
Jan 20, 2022 1.076 1.108 1.069 1.076 135,304 +0.01(+1.27%)
Jan 19, 2022 1.086 1.086 1.033 1.062 226,959 -0.00(-0.25%)
Jan 18, 2022 1.086 1.097 1.060 1.065 173,261 -0.02(-1.98%)
Jan 14, 2022 1.086 0 -0.01(-0.98%)
Jan 13, 2022 1.108 1.119 1.081 1.097 288,593 -0.01(-0.49%)
Jan 12, 2022 1.103 1.135 1.103 1.103 247,624 -0.02(-1.91%)
Jan 11, 2022 1.108 1.151 1.103 1.124 243,126 +0.03(+2.45%)
Jan 10, 2022 1.081 1.113 1.076 1.097 278,298 +0.00(+0.00%)
Jan 07, 2022 1.097 1.140 1.081 1.097 292,274 -0.01(-0.49%)
Jan 06, 2022 1.140 1.144 1.092 1.103 440,420 -0.02(-1.91%)
Jan 05, 2022 1.199 1.210 1.124 1.124 477,600 -0.06(-5.43%)
Jan 04, 2022 1.232 1.242 1.189 1.189 224,252 -0.05(-3.91%)
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.