Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.130 1.150 1.080 1.100 1,972,633 -0.05(-4.35%)
Mar 30, 2023 1.120 1.150 1.090 1.150 3,421,598 +0.04(+3.60%)
Mar 29, 2023 1.110 1.150 1.100 1.110 2,774,182 -0.01(-0.89%)
Mar 28, 2023 1.080 1.130 1.040 1.120 5,234,986 +0.05(+4.67%)
Mar 27, 2023 0.9900 1.070 0.9700 1.070 2,889,362 +0.06(+5.94%)
Mar 24, 2023 0.9753 1.010 0.9607 1.010 3,106,339 +0.04(+4.03%)
Mar 23, 2023 0.9472 0.9709 0.9400 0.9709 2,827,171 +0.04(+4.10%)
Mar 22, 2023 0.9130 0.9700 0.8930 0.9327 2,750,266 +0.01(+1.27%)
Mar 21, 2023 0.9300 0.9435 0.8901 0.9210 4,299,061 -0.02(-2.36%)
Mar 20, 2023 0.9100 0.9450 0.8850 0.9433 3,737,055 +0.05(+5.99%)
Mar 17, 2023 0.8500 0.9369 0.8260 0.8900 29,745,070 +0.05(+6.17%)
Mar 16, 2023 0.8600 0.8640 0.8200 0.8383 3,591,940 -0.02(-2.77%)
Mar 15, 2023 0.9000 0.9000 0.8250 0.8622 5,024,327 +0.00(+0.12%)
Mar 14, 2023 0.8927 0.8927 0.8430 0.8612 3,454,096 -0.01(-1.19%)
Mar 13, 2023 0.9106 0.9169 0.8373 0.8716 14,533,028 -0.01(-0.95%)
Mar 10, 2023 0.8841 0.9100 0.8637 0.8800 3,447,249 +0.01(+1.15%)
Mar 09, 2023 0.8700 0.9199 0.8595 0.8700 2,727,857 -0.01(-1.41%)
Mar 08, 2023 0.8800 0.8850 0.8520 0.8824 2,448,304 -0.02(-1.75%)
Mar 07, 2023 0.8910 0.9080 0.8619 0.8981 2,789,838 -0.00(-0.21%)
Mar 06, 2023 0.9600 0.9568 0.9000 0.9000 1,847,813 -0.03(-3.42%)
Mar 03, 2023 0.9560 0.9789 0.9319 0.9319 2,583,369 -0.02(-2.49%)
Mar 02, 2023 0.9481 0.9557 0.9215 0.9557 1,618,712 +0.00(+0.47%)
Mar 01, 2023 0.9299 0.9658 0.9147 0.9512 2,805,273 +0.04(+3.99%)
Feb 28, 2023 0.8881 0.9225 0.8750 0.9147 3,685,470 +0.04(+4.11%)
Feb 27, 2023 0.8913 0.8980 0.8700 0.8786 1,156,217 -0.01(-0.64%)
Feb 24, 2023 0.8520 0.8899 0.8500 0.8843 1,366,466 +0.01(+1.41%)
Feb 23, 2023 0.8812 0.8842 0.8520 0.8720 3,290,578 -0.01(-1.11%)
Feb 22, 2023 0.9023 0.9132 0.8610 0.8818 2,150,015 -0.03(-3.77%)
Feb 21, 2023 0.9305 0.9376 0.9000 0.9163 1,856,688 -0.02(-2.05%)
Feb 17, 2023 0.9300 0.9700 0.9000 0.9355 3,149,207 -0.03(-2.77%)
Feb 16, 2023 0.9500 0.9730 0.9000 0.9622 4,464,480 -0.02(-1.84%)
Feb 15, 2023 0.9700 0.9890 0.9520 0.9802 2,024,783 -0.01(-1.09%)
Feb 14, 2023 0.9904 1.011 0.9611 0.9910 2,623,818 -0.01(-0.90%)
Feb 13, 2023 0.9800 1.010 0.9800 1.000 1,992,961 -0.02(-1.96%)
Feb 10, 2023 1.020 1.026 0.9901 1.020 1,593,549 +0.00(+0.00%)
Feb 09, 2023 1.050 1.060 1.000 1.020 3,809,676 -0.03(-2.86%)
Feb 08, 2023 1.090 1.107 1.030 1.050 2,212,077 -0.03(-2.78%)
Feb 07, 2023 1.100 1.100 1.050 1.080 2,802,647 -0.02(-1.82%)
Feb 06, 2023 1.110 1.110 1.060 1.100 2,442,431 +0.00(+0.00%)
Feb 03, 2023 1.130 1.140 1.080 1.100 3,643,767 -0.06(-5.17%)
Feb 02, 2023 1.200 1.220 1.140 1.160 5,526,786 -0.06(-4.92%)
Feb 01, 2023 1.170 1.230 1.150 1.220 2,936,976 +0.04(+3.39%)
Jan 31, 2023 1.140 1.200 1.130 1.180 2,825,320 +0.03(+2.61%)
Jan 30, 2023 1.160 1.180 1.140 1.150 1,888,604 -0.03(-2.54%)
Jan 27, 2023 1.170 1.180 1.170 1.180 1,534,498 -0.01(-0.84%)
Jan 26, 2023 1.210 1.230 1.160 1.190 2,561,762 -0.02(-1.65%)
Jan 25, 2023 1.170 1.220 1.161 1.210 2,960,352 +0.04(+3.42%)
Jan 24, 2023 1.170 1.200 1.150 1.170 2,654,720 +0.00(+0.00%)
Jan 23, 2023 1.150 1.190 1.120 1.170 2,708,791 +0.03(+2.63%)
Jan 20, 2023 1.090 1.150 1.080 1.140 3,567,822 +0.04(+3.64%)
Jan 19, 2023 1.090 1.110 1.070 1.100 1,953,957 +0.03(+2.80%)
Jan 18, 2023 1.100 1.110 1.060 1.070 2,332,322 -0.01(-0.93%)
Jan 17, 2023 1.100 1.115 1.060 1.080 2,698,301 -0.02(-1.82%)
Jan 13, 2023 1.120 1.140 1.100 1.100 2,500,637 -0.02(-1.79%)
Jan 12, 2023 1.120 1.130 1.080 1.120 1,974,635 +0.03(+2.75%)
Jan 11, 2023 1.140 1.140 1.075 1.090 2,189,988 -0.02(-1.80%)
Jan 10, 2023 1.100 1.120 1.075 1.110 1,699,145 +0.02(+1.83%)
Jan 09, 2023 1.120 1.140 1.080 1.090 1,931,554 +0.00(+0.00%)
Jan 06, 2023 1.070 1.120 1.040 1.090 3,792,849 +0.05(+4.81%)
Jan 05, 2023 1.050 1.060 1.020 1.040 3,948,389 -0.01(-0.95%)
Jan 04, 2023 1.020 1.075 1.010 1.050 4,013,537 +0.06(+6.06%)
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.