Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 1.000 1.030 0.9700 1.010 889,952 +0.02(+2.02%)
May 20, 2022 1.080 1.080 0.9503 0.9900 1,133,132 -0.08(-7.48%)
May 19, 2022 1.040 1.119 1.020 1.070 760,252 +0.04(+3.88%)
May 18, 2022 1.040 1.110 1.010 1.030 792,265 -0.02(-1.90%)
May 17, 2022 1.030 1.065 0.9650 1.050 1,131,260 +0.05(+5.00%)
May 16, 2022 1.060 1.070 0.9834 1.000 1,238,341 -0.05(-4.76%)
May 13, 2022 1.010 1.110 1.006 1.050 1,772,493 +0.12(+12.52%)
May 12, 2022 0.9100 1.020 0.8000 0.9332 2,606,720 -0.02(-2.34%)
May 11, 2022 1.100 1.130 0.9556 0.9556 2,582,684 -0.20(-17.62%)
May 10, 2022 1.190 1.220 1.100 1.160 1,691,447 -0.02(-1.69%)
May 09, 2022 1.410 1.420 1.175 1.180 2,043,409 -0.34(-22.37%)
May 06, 2022 1.500 1.550 1.410 1.520 1,308,599 +0.01(+0.66%)
May 05, 2022 1.650 1.650 1.490 1.510 1,939,314 -0.15(-9.04%)
May 04, 2022 1.610 1.670 1.480 1.660 2,868,969 +0.10(+6.41%)
May 03, 2022 1.430 1.670 1.430 1.560 4,558,858 +0.10(+6.85%)
May 02, 2022 1.350 1.460 1.330 1.460 1,340,920 +0.09(+6.57%)
Apr 29, 2022 1.450 1.510 1.360 1.370 1,332,804 -0.08(-5.52%)
Apr 28, 2022 1.440 1.460 1.320 1.450 1,901,753 +0.03(+2.11%)
Apr 27, 2022 1.470 1.520 1.400 1.420 1,649,585 -0.08(-5.33%)
Apr 26, 2022 1.630 1.630 1.470 1.500 1,473,411 -0.14(-8.54%)
Apr 25, 2022 1.570 1.680 1.560 1.640 1,405,299 +0.03(+1.86%)
Apr 22, 2022 1.610 1.621 1.550 1.610 1,461,905 -0.01(-0.62%)
Apr 21, 2022 1.700 1.730 1.600 1.620 1,773,973 -0.05(-2.99%)
Apr 20, 2022 1.690 1.700 1.610 1.670 2,108,655 -0.01(-0.60%)
Apr 19, 2022 1.620 1.730 1.580 1.680 1,911,050 +0.05(+3.07%)
Apr 18, 2022 1.730 1.730 1.590 1.630 2,931,045 -0.11(-6.32%)
Apr 14, 2022 1.810 1.810 1.690 1.740 1,982,793 -0.07(-3.87%)
Apr 13, 2022 1.720 1.840 1.680 1.810 2,462,095 +0.11(+6.47%)
Apr 12, 2022 1.830 1.880 1.700 1.700 3,161,207 -0.16(-8.60%)
Apr 11, 2022 1.790 1.870 1.660 1.860 4,739,298 +0.06(+3.33%)
Apr 08, 2022 1.970 1.970 1.800 1.800 4,064,901 -0.24(-11.76%)
Apr 07, 2022 2.200 2.220 1.940 2.040 4,925,911 -0.20(-8.93%)
Apr 06, 2022 2.410 2.429 2.210 2.240 4,291,024 -0.29(-11.46%)
Apr 05, 2022 2.310 2.840 2.260 2.530 54,978,368 +0.36(+16.59%)
Apr 04, 2022 2.190 2.260 2.150 2.170 8,480,852 -0.04(-1.81%)
Apr 01, 2022 2.100 2.280 2.010 2.210 4,413,914 +0.11(+5.24%)
Mar 31, 2022 2.200 2.240 2.060 2.100 2,996,080 -0.09(-4.11%)
Mar 30, 2022 2.290 2.360 2.160 2.190 3,345,585 -0.13(-5.60%)
Mar 29, 2022 2.450 2.500 2.240 2.320 8,890,940 -0.22(-8.66%)
Mar 28, 2022 2.010 2.720 2.005 2.540 26,473,944 +0.58(+29.59%)
Mar 25, 2022 2.130 2.150 1.950 1.960 2,871,353 -0.12(-5.77%)
Mar 24, 2022 2.030 2.150 1.930 2.080 2,964,019 +0.13(+6.67%)
Mar 23, 2022 1.950 2.060 1.910 1.950 1,961,675 -0.06(-2.99%)
Mar 22, 2022 1.980 2.065 1.935 2.010 2,874,552 +0.10(+5.24%)
Mar 21, 2022 1.900 1.980 1.835 1.910 2,395,251 -0.01(-0.52%)
Mar 18, 2022 1.910 1.980 1.870 1.920 2,757,653 -0.03(-1.54%)
Mar 17, 2022 1.810 1.970 1.780 1.950 2,680,706 +0.12(+6.56%)
Mar 16, 2022 1.790 1.870 1.700 1.830 2,632,212 +0.10(+5.78%)
Mar 15, 2022 1.610 1.750 1.580 1.730 2,150,889 +0.15(+9.49%)
Mar 14, 2022 1.700 1.700 1.560 1.580 2,354,958 -0.14(-8.14%)
Mar 11, 2022 1.900 1.930 1.700 1.720 4,503,118 -0.20(-10.42%)
Mar 10, 2022 1.920 1.920 1.845 1.920 2,001,859 -0.03(-1.54%)
Mar 09, 2022 2.000 2.100 1.940 1.950 5,102,814 +0.03(+1.56%)
Mar 08, 2022 1.920 2.000 1.835 1.920 3,207,603 -0.01(-0.52%)
Mar 07, 2022 2.110 2.200 1.880 1.930 4,762,268 -0.20(-9.39%)
Mar 04, 2022 1.990 2.160 1.870 2.130 4,903,657 +0.12(+5.97%)
Mar 03, 2022 2.250 2.250 2.000 2.010 5,382,911 -0.28(-12.23%)
Mar 02, 2022 2.300 2.300 2.175 2.290 2,665,440 -0.02(-0.87%)
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.