Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.320 1.470 1.310 1.350 9,243,698 +0.00(+0.00%)
Feb 25, 2022 1.360 1.350 1.270 1.350 7,447,016 -0.02(-1.46%)
Feb 24, 2022 1.140 1.380 1.130 1.370 9,918,763 +0.13(+10.48%)
Feb 23, 2022 1.430 1.450 1.235 1.240 11,738,332 -0.15(-10.79%)
Feb 22, 2022 1.430 1.530 1.380 1.390 10,853,940 -0.15(-9.74%)
Feb 18, 2022 1.540 0 -0.10(-6.10%)
Feb 17, 2022 1.750 1.760 1.600 1.640 9,824,957 -0.14(-7.87%)
Feb 16, 2022 1.870 1.870 1.730 1.780 8,514,448 -0.12(-6.32%)
Feb 15, 2022 1.930 1.930 1.780 1.900 13,744,386 +0.05(+2.70%)
Feb 14, 2022 1.760 1.990 1.730 1.850 12,196,111 +0.12(+6.94%)
Feb 11, 2022 1.910 1.970 1.710 1.730 9,544,941 -0.17(-8.95%)
Feb 10, 2022 1.890 2.110 1.812 1.900 13,316,841 -0.06(-3.06%)
Feb 09, 2022 1.820 2.068 1.790 1.960 20,939,804 +0.18(+10.11%)
Feb 08, 2022 1.580 1.810 1.560 1.780 14,162,205 +0.21(+13.38%)
Feb 07, 2022 1.530 1.660 1.500 1.570 7,076,446 +0.04(+2.61%)
Feb 04, 2022 1.490 1.570 1.430 1.530 5,885,832 +0.04(+2.68%)
Feb 03, 2022 1.450 1.510 1.490 5,351,715 -0.01(-0.67%)
Feb 02, 2022 1.620 1.634 1.460 1.500 6,371,362 -0.08(-5.06%)
Feb 01, 2022 1.460 1.650 1.450 1.580 12,465,569 +0.23(+17.04%)
Jan 28, 2022 1.280 1.350 1.210 1.350 7,169,765 +0.07(+5.47%)
Jan 27, 2022 1.440 1.460 1.270 1.280 7,862,466 -0.15(-10.49%)
Jan 26, 2022 1.550 1.660 1.380 1.430 17,089,198 -0.11(-7.14%)
Jan 25, 2022 1.220 1.620 1.220 1.540 23,540,220 +0.26(+20.31%)
Jan 24, 2022 1.170 1.290 1.110 1.280 14,780,028 +0.04(+3.23%)
Jan 21, 2022 1.310 1.360 1.230 1.240 11,540,417 -0.09(-6.77%)
Jan 20, 2022 1.370 1.500 1.320 1.330 13,423,711 -0.03(-2.56%)
Jan 19, 2022 1.530 1.560 1.360 1.365 10,032,981 -0.15(-9.60%)
Jan 18, 2022 1.590 1.610 1.500 1.510 10,996,565 -0.18(-10.65%)
Jan 14, 2022 1.690 0 +0.08(+4.97%)
Jan 13, 2022 1.770 1.782 1.600 1.610 13,409,079 -0.18(-10.06%)
Jan 12, 2022 1.870 1.895 1.780 1.790 8,240,901 -0.06(-3.24%)
Jan 11, 2022 1.930 1.968 1.840 1.850 8,065,131 -0.06(-3.14%)
Jan 10, 2022 1.900 1.950 1.790 1.910 12,086,562 -0.01(-0.52%)
Jan 07, 2022 1.970 2.050 1.915 1.920 6,260,462 -0.06(-3.03%)
Jan 06, 2022 2.030 2.090 1.911 1.980 8,113,049 -0.10(-4.81%)
Jan 05, 2022 2.260 2.270 2.020 2.080 8,065,506 -0.17(-7.56%)
Jan 04, 2022 2.220 2.310 2.160 2.250 8,549,238 +0.00(+0.00%)
Jan 03, 2022 2.090 2.300 2.010 2.250 16,139,569 +0.16(+7.66%)
Dec 31, 2021 2.080 2.390 2.080 2.090 17,636,324 -0.04(-1.88%)
Dec 30, 2021 1.910 2.270 1.900 2.130 20,038,326 +0.16(+8.12%)
Dec 29, 2021 1.970 2.040 1.790 1.970 17,831,702 -0.02(-1.01%)
Dec 28, 2021 2.010 2.220 1.990 1.990 15,806,973 -0.01(-0.50%)
Dec 27, 2021 2.210 2.218 2.000 2.000 13,653,459 -0.23(-10.31%)
Dec 23, 2021 2.240 2.320 2.150 2.230 9,289,266 -0.01(-0.45%)
Dec 22, 2021 2.400 2.410 2.170 2.240 15,667,182 -0.19(-7.82%)
Dec 21, 2021 2.480 2.490 2.370 2.430 9,658,616 -0.01(-0.41%)
Dec 20, 2021 2.570 2.670 2.420 2.440 12,931,009 -0.25(-9.29%)
Dec 17, 2021 2.530 2.720 2.415 2.690 18,994,006 +0.15(+5.91%)
Dec 16, 2021 2.590 2.700 2.490 2.540 10,679,135 -0.06(-2.31%)
Dec 15, 2021 2.510 2.620 2.330 2.600 13,882,510 +0.11(+4.42%)
Dec 14, 2021 2.410 2.740 2.380 2.490 21,757,808 -0.03(-1.19%)
Dec 13, 2021 2.450 2.630 2.320 2.520 14,024,472 +0.06(+2.44%)
Dec 10, 2021 2.550 2.650 2.410 2.460 12,646,415 -0.08(-3.15%)
Dec 09, 2021 2.750 2.830 2.510 2.540 14,286,064 -0.25(-8.96%)
Dec 08, 2021 2.660 2.855 2.550 2.790 18,802,556 +0.06(+2.20%)
Dec 07, 2021 2.990 3.050 2.640 2.730 37,587,932 -0.09(-3.19%)
Dec 06, 2021 2.240 2.879 2.130 2.820 43,576,940 +0.46(+19.49%)
Dec 03, 2021 2.680 2.710 2.270 2.360 40,263,968 -0.36(-13.24%)
Dec 02, 2021 2.700 2.780 2.580 2.720 33,202,326 +0.00(+0.00%)
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.