Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.820 1.890 1.690 1.750 17,587 -0.03(-1.69%)
Mar 30, 2022 1.850 1.850 1.693 1.780 7,157 +0.02(+1.18%)
Mar 29, 2022 1.820 1.900 1.720 1.759 19,234 +0.04(+2.28%)
Mar 28, 2022 2.000 2.000 1.700 1.720 19,792 -0.14(-7.53%)
Mar 25, 2022 1.810 2.020 1.770 1.860 16,500 -0.04(-2.11%)
Mar 24, 2022 2.000 2.000 1.790 1.900 100,276 +0.12(+6.74%)
Mar 23, 2022 1.810 1.837 1.720 1.780 7,310 -0.07(-3.78%)
Mar 22, 2022 1.820 1.850 1.770 1.850 8,448 +0.06(+3.35%)
Mar 21, 2022 1.830 1.864 1.790 1.790 17,703 -0.04(-2.19%)
Mar 18, 2022 1.750 1.996 1.750 1.830 9,161 +0.01(+0.55%)
Mar 17, 2022 1.806 1.950 1.750 1.820 19,051 +0.08(+4.60%)
Mar 16, 2022 1.780 1.900 1.730 1.740 65,068 -0.05(-2.83%)
Mar 15, 2022 1.840 1.896 1.690 1.791 131,121 +0.12(+7.13%)
Mar 14, 2022 1.610 1.713 1.377 1.671 159,742 +0.28(+20.25%)
Mar 11, 2022 1.480 1.480 1.360 1.390 9,992 -0.00(-0.01%)
Mar 10, 2022 1.300 1.430 1.270 1.390 12,791 -0.06(-4.26%)
Mar 09, 2022 1.430 1.452 1.340 1.452 4,834 -0.02(-1.24%)
Mar 08, 2022 1.360 1.510 1.320 1.470 16,075 +0.10(+7.69%)
Mar 07, 2022 1.470 1.470 1.350 1.365 21,806 -0.08(-5.86%)
Mar 04, 2022 1.570 1.570 1.410 1.450 20,383 -0.12(-7.64%)
Mar 03, 2022 1.600 1.740 1.505 1.570 18,588 -0.11(-6.55%)
Mar 02, 2022 1.620 1.780 1.620 1.680 6,990 -0.04(-2.33%)
Mar 01, 2022 1.773 1.773 1.690 1.720 3,104 -0.05(-2.82%)
Feb 28, 2022 1.660 1.770 1.660 1.770 12,856 +0.11(+6.63%)
Feb 25, 2022 1.600 1.790 1.660 1.660 43,781 +0.02(+1.22%)
Feb 24, 2022 1.590 1.730 1.600 1.640 21,551 -0.01(-0.61%)
Feb 23, 2022 1.900 1.900 1.650 1.650 15,082 -0.14(-7.82%)
Feb 22, 2022 1.780 1.950 1.780 1.790 9,312 -0.08(-4.28%)
Feb 17, 2022 1.870 0 -0.05(-2.60%)
Feb 16, 2022 1.830 1.930 1.830 1.920 7,744 +0.04(+2.13%)
Feb 15, 2022 1.960 1.960 1.880 1.880 38,439 -0.02(-0.89%)
Feb 14, 2022 1.920 1.980 1.870 1.897 30,311 -0.08(-4.20%)
Feb 11, 2022 1.950 2.035 1.930 1.980 14,238 +0.03(+1.54%)
Feb 10, 2022 2.000 2.000 1.930 1.950 37,539 -0.02(-1.02%)
Feb 09, 2022 2.090 2.100 1.945 1.970 90,718 +0.08(+4.23%)
Feb 08, 2022 1.987 1.994 1.890 1.890 18,667 -0.03(-1.56%)
Feb 07, 2022 1.892 1.950 1.892 1.920 11,597 +0.03(+1.59%)
Feb 04, 2022 1.880 1.910 1.860 1.890 20,667 -0.01(-0.53%)
Feb 03, 2022 1.850 2.030 1.830 1.900 39,404 -0.01(-0.52%)
Feb 02, 2022 1.970 1.980 1.901 1.910 15,241 -0.02(-1.04%)
Feb 01, 2022 1.934 1.934 1.890 1.930 10,306 +0.01(+0.52%)
Jan 31, 2022 1.700 1.960 1.920 21,673 +0.13(+7.26%)
Jan 28, 2022 1.940 1.970 1.620 1.790 16,603 -0.09(-4.79%)
Jan 27, 2022 1.980 1.980 1.862 1.880 20,599 -0.11(-5.53%)
Jan 26, 2022 2.030 2.074 1.980 1.990 10,868 -0.05(-2.45%)
Jan 25, 2022 2.030 2.070 2.010 2.040 58,578 +0.01(+0.49%)
Jan 24, 2022 2.050 2.129 2.000 2.030 63,869 -0.09(-4.25%)
Jan 21, 2022 2.130 2.210 2.120 2.120 14,880 -0.03(-1.40%)
Jan 20, 2022 2.210 2.210 2.150 2.150 12,624 -0.02(-0.92%)
Jan 19, 2022 2.210 2.210 2.130 2.170 26,296 -0.06(-2.69%)
Jan 18, 2022 2.250 2.260 2.210 2.230 44,470 -0.08(-3.46%)
Jan 14, 2022 2.310 0 +0.04(+1.76%)
Jan 13, 2022 2.360 2.360 2.270 2.270 54,837 -0.06(-2.58%)
Jan 12, 2022 2.360 2.682 2.250 2.330 309,012 +0.04(+1.75%)
Jan 11, 2022 2.270 2.310 2.260 2.290 8,768 +0.02(+0.88%)
Jan 10, 2022 2.440 2.440 2.240 2.270 17,456 -0.05(-2.16%)
Jan 07, 2022 2.290 2.330 2.270 2.320 42,027 +0.01(+0.43%)
Jan 06, 2022 2.320 2.320 2.280 2.310 24,342 +0.01(+0.43%)
Jan 05, 2022 2.290 2.330 2.270 2.300 63,355 -0.05(-2.13%)
Jan 04, 2022 2.360 2.360 2.300 2.350 40,630 +0.04(+1.57%)
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.