Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.8700 0.9040 0.8083 0.8230 408,643 -0.06(-6.48%)
Apr 28, 2022 0.9200 0.9400 0.8532 0.8800 729,010 -0.03(-3.79%)
Apr 27, 2022 0.9600 1.010 0.9120 0.9147 604,338 -0.05(-5.03%)
Apr 26, 2022 1.070 1.100 0.9571 0.9631 714,742 -0.11(-9.99%)
Apr 25, 2022 1.030 1.140 1.030 1.070 601,856 +0.01(+0.94%)
Apr 22, 2022 1.010 1.120 1.010 1.060 1,143,776 +0.02(+1.92%)
Apr 21, 2022 1.000 1.125 0.9801 1.040 1,029,567 +0.02(+1.96%)
Apr 20, 2022 1.080 1.130 1.010 1.020 912,795 -0.09(-8.11%)
Apr 19, 2022 1.100 1.190 1.080 1.110 865,126 -0.07(-5.93%)
Apr 18, 2022 1.280 1.300 1.130 1.180 2,834,574 -0.15(-11.28%)
Apr 14, 2022 1.150 1.380 1.150 1.330 8,452,088 +0.06(+4.72%)
Apr 13, 2022 1.000 1.640 0.9720 1.270 84,193,904 +0.32(+33.14%)
Apr 12, 2022 0.9800 1.035 0.9501 0.9539 383,351 -0.02(-1.66%)
Apr 11, 2022 1.020 1.020 0.9500 0.9700 349,840 -0.05(-4.90%)
Apr 08, 2022 1.020 1.060 1.010 1.020 330,788 -0.03(-2.86%)
Apr 07, 2022 1.030 1.070 1.010 1.050 355,905 +0.01(+0.96%)
Apr 06, 2022 1.060 1.060 1.000 1.040 929,421 +0.00(+0.00%)
Apr 05, 2022 1.160 1.170 1.020 1.040 948,253 -0.11(-9.57%)
Apr 04, 2022 1.120 1.200 1.100 1.150 1,441,794 -0.02(-1.71%)
Apr 01, 2022 1.180 1.200 1.120 1.170 1,407,098 +0.02(+1.74%)
Mar 31, 2022 1.150 1.181 1.120 1.150 916,629 -0.03(-2.54%)
Mar 30, 2022 1.290 1.290 1.130 1.180 5,572,435 +0.04(+3.51%)
Mar 29, 2022 1.120 1.180 1.100 1.140 170,803 +0.02(+1.79%)
Mar 28, 2022 1.160 1.170 1.100 1.120 138,478 -0.02(-1.75%)
Mar 25, 2022 1.150 1.170 1.120 1.140 279,459 -0.03(-2.56%)
Mar 24, 2022 1.150 1.200 1.110 1.170 515,233 +0.04(+3.54%)
Mar 23, 2022 1.110 1.180 1.110 1.130 140,902 -0.02(-1.74%)
Mar 22, 2022 1.090 1.160 1.090 1.150 209,386 +0.04(+3.60%)
Mar 21, 2022 1.210 1.210 1.060 1.110 455,106 -0.09(-7.50%)
Mar 18, 2022 1.210 1.310 1.180 1.200 1,590,781 -0.04(-3.23%)
Mar 17, 2022 1.140 1.240 1.100 1.240 153,124 +0.11(+9.73%)
Mar 16, 2022 1.110 1.160 1.060 1.130 184,205 +0.07(+6.60%)
Mar 15, 2022 1.090 1.122 1.030 1.060 268,772 -0.05(-4.50%)
Mar 14, 2022 1.220 1.260 1.090 1.110 175,605 -0.11(-9.02%)
Mar 11, 2022 1.350 1.390 1.190 1.220 269,674 -0.15(-10.95%)
Mar 10, 2022 1.430 1.460 1.360 1.370 138,527 -0.04(-2.84%)
Mar 09, 2022 1.420 1.470 1.350 1.410 190,558 -0.02(-1.40%)
Mar 08, 2022 1.570 1.580 1.410 1.430 180,881 -0.15(-9.49%)
Mar 07, 2022 1.490 1.640 1.470 1.580 413,506 +0.13(+8.97%)
Mar 04, 2022 1.450 1.550 1.390 1.450 189,978 -0.02(-1.36%)
Mar 03, 2022 1.520 1.580 1.450 1.470 297,994 -0.05(-3.61%)
Mar 02, 2022 1.440 1.660 1.423 1.525 312,697 +0.09(+6.64%)
Mar 01, 2022 1.440 1.480 1.420 1.430 114,428 +0.01(+0.70%)
Feb 28, 2022 1.340 1.450 1.320 1.420 76,637 +0.03(+2.16%)
Feb 25, 2022 1.360 1.490 1.370 1.390 260,273 +0.01(+0.72%)
Feb 24, 2022 1.180 1.390 1.160 1.380 363,906 +0.02(+1.47%)
Feb 23, 2022 1.530 1.530 1.340 1.360 172,062 -0.12(-8.11%)
Feb 22, 2022 1.580 1.590 1.430 1.480 314,266 -0.11(-6.92%)
Feb 18, 2022 1.590 0 -0.07(-4.22%)
Feb 17, 2022 1.550 1.750 1.520 1.660 1,067,556 +0.09(+5.73%)
Feb 16, 2022 1.530 1.580 1.510 1.570 101,699 +0.02(+1.29%)
Feb 15, 2022 1.550 1.590 1.500 1.550 186,025 +0.06(+4.03%)
Feb 14, 2022 1.520 1.560 1.480 1.490 101,540 -0.05(-3.25%)
Feb 11, 2022 1.650 1.670 1.530 1.540 146,256 -0.08(-4.94%)
Feb 10, 2022 1.610 1.740 1.580 1.620 416,770 -0.04(-2.41%)
Feb 09, 2022 1.610 1.690 1.590 1.660 196,666 +0.05(+3.11%)
Feb 08, 2022 1.650 1.664 1.570 1.610 203,463 -0.05(-3.01%)
Feb 07, 2022 1.590 1.740 1.590 1.660 540,123 +0.06(+3.75%)
Feb 04, 2022 1.530 1.610 1.530 1.600 227,203 +0.06(+3.90%)
Feb 03, 2022 1.550 1.530 1.540 247,930 -0.00(-0.32%)
Feb 02, 2022 1.720 1.725 1.530 1.545 220,887 -0.19(-10.69%)
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.