Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.130 1.190 1.110 1.160 7,071,514 +0.03(+2.65%)
Apr 27, 2023 1.120 1.170 1.091 1.130 5,932,269 +0.01(+0.89%)
Apr 26, 2023 1.120 1.130 1.100 1.120 3,988,355 +0.00(+0.00%)
Apr 25, 2023 1.200 1.205 1.080 1.120 8,818,758 -0.09(-7.44%)
Apr 24, 2023 1.170 1.240 1.140 1.210 8,453,281 +0.05(+4.31%)
Apr 21, 2023 1.120 1.170 1.100 1.160 8,332,527 +0.04(+3.57%)
Apr 20, 2023 1.200 1.200 1.110 1.120 6,644,101 -0.09(-7.44%)
Apr 19, 2023 1.190 1.210 1.135 1.210 6,913,710 -0.01(-0.82%)
Apr 18, 2023 1.190 1.230 1.150 1.220 6,364,110 +0.06(+5.17%)
Apr 17, 2023 1.240 1.250 1.113 1.160 9,808,994 -0.08(-6.45%)
Apr 14, 2023 1.270 1.280 1.210 1.240 5,401,641 -0.02(-1.59%)
Apr 13, 2023 1.220 1.320 1.200 1.260 7,489,512 +0.05(+4.13%)
Apr 12, 2023 1.280 1.280 1.200 1.210 5,137,437 -0.04(-3.20%)
Apr 11, 2023 1.250 1.320 1.250 1.250 4,218,477 +0.00(+0.00%)
Apr 10, 2023 1.270 1.279 1.220 1.250 3,957,655 -0.02(-1.96%)
Apr 06, 2023 1.300 1.305 1.250 1.275 3,006,211 -0.02(-1.16%)
Apr 05, 2023 1.440 1.450 1.280 1.290 5,633,586 -0.16(-11.03%)
Apr 04, 2023 1.550 1.550 1.430 1.450 5,155,498 -0.09(-5.84%)
Apr 03, 2023 1.560 1.610 1.520 1.540 5,429,829 +0.00(+0.00%)
Mar 31, 2023 1.540 1.580 1.510 1.540 3,731,795 +0.00(+0.00%)
Mar 30, 2023 1.600 1.630 1.530 1.540 4,628,098 -0.02(-1.28%)
Mar 29, 2023 1.530 1.570 1.505 1.560 3,849,155 +0.04(+2.63%)
Mar 28, 2023 1.520 1.550 1.500 1.520 2,542,251 -0.02(-1.30%)
Mar 27, 2023 1.550 1.560 1.500 1.540 4,503,176 +0.00(+0.00%)
Mar 24, 2023 1.520 1.550 1.490 1.540 5,225,708 -0.02(-1.28%)
Mar 23, 2023 1.630 1.670 1.510 1.560 6,179,626 -0.02(-1.27%)
Mar 22, 2023 1.750 1.750 1.570 1.580 6,742,170 -0.17(-9.71%)
Mar 21, 2023 1.670 1.770 1.670 1.750 6,774,463 +0.10(+6.06%)
Mar 20, 2023 1.760 1.760 1.620 1.650 8,498,257 -0.11(-6.25%)
Mar 17, 2023 1.790 1.820 1.730 1.760 18,529,764 -0.06(-3.30%)
Mar 16, 2023 1.690 1.820 1.650 1.820 5,490,231 +0.12(+7.06%)
Mar 15, 2023 1.750 1.760 1.660 1.700 8,574,904 -0.10(-5.56%)
Mar 14, 2023 1.800 1.880 1.751 1.800 6,610,655 +0.00(+0.00%)
Mar 13, 2023 1.640 1.857 1.610 1.800 9,781,224 +0.10(+5.88%)
Mar 10, 2023 1.650 1.780 1.550 1.700 11,877,413 +0.09(+5.59%)
Mar 09, 2023 1.710 1.750 1.610 1.610 7,929,501 -0.12(-6.94%)
Mar 08, 2023 1.750 1.760 1.680 1.730 6,559,104 +0.00(+0.00%)
Mar 07, 2023 1.860 1.860 1.720 1.730 7,810,889 -0.11(-5.98%)
Mar 06, 2023 2.000 2.000 1.840 1.840 5,627,784 -0.08(-4.17%)
Mar 03, 2023 1.870 1.940 1.820 1.920 5,144,623 +0.05(+2.67%)
Mar 02, 2023 1.830 1.870 1.760 1.870 6,389,532 +0.03(+1.63%)
Mar 01, 2023 1.850 1.885 1.820 1.840 5,877,744 -0.01(-0.54%)
Feb 28, 2023 1.860 1.890 1.840 1.850 4,334,717 +0.00(+0.00%)
Feb 27, 2023 1.810 1.885 1.810 1.850 3,862,512 +0.05(+2.78%)
Feb 24, 2023 1.810 1.840 1.775 1.800 5,444,402 -0.06(-3.23%)
Feb 23, 2023 1.860 1.905 1.790 1.860 5,661,570 +0.05(+2.76%)
Feb 22, 2023 1.830 1.880 1.780 1.810 5,776,444 -0.01(-0.55%)
Feb 21, 2023 1.950 1.970 1.810 1.820 6,988,685 -0.14(-7.14%)
Feb 17, 2023 2.060 2.060 1.950 1.960 7,658,684 -0.10(-4.85%)
Feb 16, 2023 2.080 2.160 2.030 2.060 5,854,226 -0.07(-3.29%)
Feb 15, 2023 2.070 2.140 2.030 2.130 4,134,822 +0.05(+2.40%)
Feb 14, 2023 2.060 2.110 1.980 2.080 6,379,737 -0.02(-0.95%)
Feb 13, 2023 2.080 2.130 2.020 2.100 5,335,834 +0.02(+0.96%)
Feb 10, 2023 1.990 2.100 1.930 2.080 7,585,462 +0.09(+4.52%)
Feb 09, 2023 2.070 2.098 1.974 1.990 7,855,708 -0.06(-2.93%)
Feb 08, 2023 2.120 2.180 2.040 2.050 5,953,249 -0.09(-4.21%)
Feb 07, 2023 2.090 2.140 2.030 2.140 7,527,716 +0.05(+2.39%)
Feb 06, 2023 2.160 2.190 2.065 2.090 6,247,912 -0.06(-2.79%)
Feb 03, 2023 2.190 2.300 2.130 2.150 7,004,564 -0.05(-2.27%)
Feb 02, 2023 2.180 2.250 2.140 2.200 6,969,306 +0.07(+3.29%)
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.