Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 0.6400 0.6400 0.5300 0.6200 5,306,676 +0.00(+0.00%)
May 05, 2023 0.6300 0.6800 0.6000 0.6200 1,133,263 -0.01(-1.59%)
May 04, 2023 0.6100 0.6300 0.5100 0.6300 2,470,148 +0.03(+5.00%)
May 03, 2023 0.6250 0.6300 0.6000 0.6000 579,618 -0.03(-4.00%)
May 02, 2023 0.6500 0.6600 0.6000 0.6250 1,004,152 -0.03(-3.85%)
May 01, 2023 0.6600 0.6900 0.6500 0.6500 329,425 -0.01(-1.52%)
Apr 28, 2023 0.6700 0.6800 0.6500 0.6600 496,399 -0.01(-1.49%)
Apr 27, 2023 0.7100 0.7300 0.6500 0.6700 2,601,340 +0.03(+4.69%)
Apr 26, 2023 0.6400 0.6500 0.6200 0.6400 523,854 +0.00(+0.00%)
Apr 25, 2023 0.6600 0.6600 0.6300 0.6400 330,634 -0.02(-3.03%)
Apr 24, 2023 0.6500 0.6700 0.6200 0.6600 1,098,647 +0.02(+3.13%)
Apr 21, 2023 0.6500 0.6600 0.6200 0.6400 906,919 +0.00(+0.00%)
Apr 20, 2023 0.6800 0.6800 0.6400 0.6400 357,968 -0.04(-5.19%)
Apr 19, 2023 0.6600 0.6800 0.6500 0.6750 155,531 +0.03(+3.85%)
Apr 18, 2023 0.6700 0.6700 0.6500 0.6500 388,359 -0.02(-2.99%)
Apr 17, 2023 0.6700 0.6800 0.6500 0.6700 352,441 +0.00(+0.00%)
Apr 14, 2023 0.6700 0.6800 0.6500 0.6700 354,083 +0.01(+1.52%)
Apr 13, 2023 0.6700 0.6800 0.6500 0.6600 470,228 -0.01(-1.49%)
Apr 12, 2023 0.6700 0.6900 0.6500 0.6700 287,831 +0.01(+1.52%)
Apr 11, 2023 0.7000 0.7000 0.6500 0.6600 413,327 -0.05(-7.04%)
Apr 10, 2023 0.7000 0.7100 0.6700 0.7100 603,039 +0.01(+1.43%)
Apr 06, 2023 0.7000 0 +0.13(+22.81%)
Apr 05, 2023 0.6500 0.6600 0.5600 0.5700 3,322,927 -0.08(-11.63%)
Apr 04, 2023 0.6800 0.6900 0.6300 0.6450 598,317 -0.04(-5.15%)
Apr 03, 2023 0.7100 0.7200 0.6500 0.6800 337,233 -0.03(-4.23%)
Mar 31, 2023 0.7200 0.7300 0.6700 0.7100 540,513 -0.04(-5.33%)
Mar 30, 2023 0.7100 0.7500 0.6850 0.7500 821,106 +0.04(+5.63%)
Mar 29, 2023 0.7600 0.7600 0.6800 0.7100 900,514 -0.04(-5.33%)
Mar 28, 2023 0.7100 0.7700 0.6900 0.7500 673,299 +0.04(+5.63%)
Mar 27, 2023 0.7200 0.7200 0.6800 0.7100 595,211 -0.01(-1.39%)
Mar 24, 2023 0.7200 0.7400 0.7000 0.7200 193,550 -0.02(-2.70%)
Mar 23, 2023 0.7500 0.7600 0.7100 0.7400 582,793 -0.01(-1.33%)
Mar 22, 2023 0.8000 0.8000 0.7300 0.7500 347,887 -0.05(-6.25%)
Mar 21, 2023 0.7800 0.8100 0.7500 0.8000 490,462 +0.04(+5.26%)
Mar 20, 2023 0.8000 0.8250 0.7500 0.7600 521,545 -0.07(-8.43%)
Mar 16, 2023 0.7700 0.8300 52,600 +0.05(+6.41%)
Mar 15, 2023 0.7700 0.8200 0.7600 0.7800 316,266 +0.00(+0.00%)
Mar 14, 2023 0.7900 0.8200 0.7750 0.7800 397,424 -0.01(-1.27%)
Mar 13, 2023 0.7900 0.8200 0.7700 0.7900 571,119 -0.03(-3.66%)
Mar 10, 2023 0.8600 0.8600 0.7800 0.8200 1,673,071 -0.02(-2.38%)
Mar 09, 2023 0.9200 0.9200 0.8200 0.8400 1,022,776 -0.08(-8.70%)
Mar 08, 2023 0.9500 0.9700 0.8800 0.9200 880,971 -0.02(-2.13%)
Mar 07, 2023 0.9000 0.9600 0.8600 0.9400 10,480,240 +0.05(+5.62%)
Mar 06, 2023 0.8700 0.8900 0.8300 0.8900 742,545 +0.03(+3.49%)
Mar 03, 2023 0.8500 0.8800 0.8300 0.8600 721,099 +0.01(+1.18%)
Mar 02, 2023 0.8200 0.8600 0.8050 0.8500 898,793 +0.02(+2.41%)
Mar 01, 2023 0.8300 0.8400 0.8000 0.8300 450,328 +0.00(+0.00%)
Feb 28, 2023 0.8400 0.8500 0.8100 0.8300 936,406 +0.01(+1.22%)
Feb 27, 2023 0.8700 0.9000 0.8050 0.8200 656,882 +0.00(+0.00%)
Feb 24, 2023 0.8300 0.8600 0.7900 0.8200 1,103,597 -0.01(-1.20%)
Feb 23, 2023 0.8600 0.8600 0.8100 0.8300 248,459 -0.03(-3.49%)
Feb 22, 2023 0.9000 0.9000 0.8100 0.8600 559,807 +0.00(+0.00%)
Feb 21, 2023 0.8000 0.8800 0.7900 0.8600 1,355,378 +0.03(+3.61%)
Feb 17, 2023 0.8300 0 -0.01(-1.19%)
Feb 16, 2023 0.8400 0.8700 0.8000 0.8400 1,413,065 +0.01(+1.20%)
Feb 15, 2023 0.8700 0.8800 0.8000 0.8300 985,231 -0.04(-4.60%)
Feb 14, 2023 0.8300 0.9000 0.8200 0.8700 656,792 +0.05(+6.10%)
Feb 13, 2023 0.9100 0.9100 0.8100 0.8200 1,315,469 -0.11(-11.83%)
Feb 10, 2023 0.9200 0.9600 0.8700 0.9300 751,817 +0.01(+1.09%)
Feb 09, 2023 0.9200 0.9500 0.7200 0.9200 4,177,428 +0.00(+0.00%)
Feb 08, 2023 0.9500 0.9700 0.8500 0.9200 2,557,235 -0.02(-2.13%)
Feb 07, 2023 0.9600 0.9600 0.9250 0.9400 325,723 -0.02(-2.08%)
Feb 06, 2023 0.9900 0.9900 0.9500 0.9600 470,825 -0.04(-3.52%)
Feb 03, 2023 0.9300 1.000 0.9200 0.9950 433,468 +0.06(+6.99%)
Feb 02, 2023 0.9300 1.000 0.9000 0.9300 1,393,979 +0.00(+0.00%)
Feb 01, 2023 0.8800 0.9400 0.8650 0.9300 785,369 +0.05(+5.68%)
Jan 31, 2023 0.8500 0.9600 0.8300 0.8800 1,045,743 +0.09(+11.39%)
Jan 30, 2023 0.8100 0.8900 0.7900 0.7900 806,427 -0.07(-8.14%)
Jan 27, 2023 0.8800 0.8800 0.8150 0.8600 913,688 +0.00(+0.00%)
Jan 26, 2023 0.9100 0.9200 0.8300 0.8600 603,103 -0.05(-5.49%)
Jan 25, 2023 0.9000 0.9200 0.8800 0.9100 535,716 +0.01(+1.11%)
Jan 24, 2023 0.9500 0.9700 0.8500 0.9000 1,522,834 -0.06(-6.25%)
Jan 23, 2023 1.000 1.000 0.9400 0.9600 625,648 -0.04(-4.00%)
Jan 20, 2023 0.9500 1.000 0.9300 1.000 526,975 +0.02(+2.04%)
Jan 19, 2023 1.050 1.060 0.9000 0.9800 1,027,967 -0.07(-6.67%)
Jan 18, 2023 1.040 1.080 1.020 1.050 557,367 -0.02(-1.87%)
Jan 17, 2023 1.000 1.090 1.000 1.070 491,220 +0.07(+7.00%)
Jan 16, 2023 0.9900 1.040 0.9900 1.000 90,767 -0.03(-2.91%)
Jan 13, 2023 1.020 1.070 1.015 1.030 229,135 -0.01(-0.96%)
Jan 12, 2023 1.045 1.090 1.020 1.040 298,993 -0.00(-0.48%)
Jan 11, 2023 0.9700 1.080 0.9700 1.045 727,508 +0.04(+4.50%)
Jan 10, 2023 1.000 1.020 0.9800 1.000 488,639 -0.02(-1.96%)
Jan 09, 2023 1.060 1.100 1.000 1.020 483,448 -0.05(-4.67%)
Jan 05, 2023 1.060 1.070 156,300 +0.02(+1.90%)
Jan 04, 2023 0.9500 1.050 0.9600 1.050 382,214 +0.10(+10.53%)
Jan 03, 2023 1.040 1.070 0.9500 0.9500 990,444 -0.06(-5.94%)
Dec 30, 2022 1.010 0 -0.07(-6.48%)
Dec 29, 2022 1.020 1.100 0.9900 1.080 639,110 +0.10(+10.20%)
Dec 28, 2022 0.9500 1.060 0.9300 0.9800 1,492,745 -0.09(-8.41%)
Dec 23, 2022 1.070 0 +0.06(+5.94%)
Dec 22, 2022 1.140 1.150 0.9700 1.010 1,101,962 -0.09(-8.18%)
Dec 21, 2022 1.150 1.200 1.080 1.100 836,487 -0.03(-3.08%)
Dec 20, 2022 1.350 1.420 1.120 1.135 1,430,626 -0.23(-16.54%)
Dec 19, 2022 1.750 1.750 1.340 1.360 962,495 -0.38(-21.84%)
Dec 16, 2022 1.460 1.830 1.430 1.740 1,490,916 +0.32(+22.54%)
Dec 15, 2022 1.610 1.710 1.420 1.420 626,424 -0.19(-11.80%)
Dec 14, 2022 1.730 1.750 1.590 1.610 752,931 -0.12(-6.94%)
Dec 13, 2022 1.750 1.790 1.670 1.730 780,925 +0.02(+1.17%)
Dec 12, 2022 1.880 1.910 1.710 1.710 498,588 -0.16(-8.56%)
Dec 09, 2022 1.870 2.060 1.850 1.870 852,584 +0.00(+0.00%)
Dec 08, 2022 2.190 2.200 1.870 1.870 620,386 -0.32(-14.61%)
Dec 07, 2022 2.190 2.320 2.070 2.190 929,753 -0.19(-7.98%)
Dec 06, 2022 2.650 2.650 2.170 2.380 1,263,343 -0.14(-5.56%)
Dec 05, 2022 2.680 2.800 2.430 2.520 1,875,181 -0.16(-5.97%)
Dec 02, 2022 2.250 2.680 2.230 2.680 1,336,830 +0.34(+14.53%)
Dec 01, 2022 2.240 2.380 2.160 2.340 733,483 +0.09(+4.00%)
Nov 30, 2022 2.160 2.290 2.130 2.250 1,222,853 -0.05(-2.17%)
Nov 29, 2022 2.250 2.300 2.220 2.300 373,808 -0.05(-2.13%)
Nov 28, 2022 2.260 2.380 2.120 2.350 365,658 +0.09(+3.98%)
Nov 25, 2022 2.260 2.280 2.200 2.260 130,141 +0.00(+0.00%)
Nov 24, 2022 2.290 2.290 2.240 2.260 28,104 -0.09(-3.83%)
Nov 23, 2022 2.010 2.350 2.000 2.350 873,103 +0.34(+16.92%)
Nov 22, 2022 2.050 2.060 1.970 2.010 366,000 -0.04(-1.95%)
Nov 21, 2022 2.230 2.250 2.040 2.050 331,901 -0.24(-10.48%)
Nov 18, 2022 2.280 2.330 2.180 2.290 455,043 +0.03(+1.33%)
Nov 17, 2022 2.480 2.400 2.260 2.260 408,605 -0.22(-8.87%)
Nov 16, 2022 2.330 2.480 2.130 2.480 1,004,821 +0.15(+6.44%)
Nov 15, 2022 2.240 2.370 2.240 2.330 281,921 +0.09(+4.02%)
Nov 14, 2022 2.220 2.390 2.210 2.240 383,928 +0.01(+0.45%)
Nov 11, 2022 2.220 2.250 2.190 2.230 167,803 +0.01(+0.45%)
Nov 10, 2022 2.250 2.310 2.220 2.220 189,832 -0.02(-0.89%)
Nov 09, 2022 2.230 2.460 2.170 2.240 466,140 -0.01(-0.44%)
Nov 08, 2022 2.150 2.300 2.120 2.250 399,612 +0.07(+3.21%)
Nov 07, 2022 2.190 2.220 2.140 2.180 367,228 +0.02(+0.93%)
Nov 04, 2022 2.200 2.220 2.140 2.160 706,001 +0.02(+0.93%)
Nov 03, 2022 2.070 2.200 2.060 2.140 372,355 +0.07(+3.38%)
Nov 02, 2022 2.210 2.210 2.060 2.070 379,841 -0.14(-6.33%)
Nov 01, 2022 2.180 2.275 2.180 2.210 418,050 +0.02(+0.91%)
Oct 31, 2022 2.010 2.280 1.980 2.190 805,480 +0.18(+8.96%)
Oct 28, 2022 1.980 2.050 1.980 2.010 238,510 +0.04(+2.03%)
Oct 27, 2022 2.150 2.160 1.970 1.970 177,921 -0.18(-8.37%)
Oct 26, 2022 2.170 2.250 2.090 2.150 302,751 -0.02(-0.92%)
Oct 25, 2022 2.200 2.290 2.140 2.170 623,434 -0.03(-1.36%)
Oct 24, 2022 2.210 2.270 2.160 2.200 225,822 -0.08(-3.51%)
Oct 21, 2022 2.200 2.290 2.200 2.280 357,688 +0.05(+2.24%)
Oct 20, 2022 2.200 2.260 2.120 2.230 860,499 +0.03(+1.36%)
Oct 19, 2022 2.110 2.210 2.070 2.200 745,192 +0.09(+4.27%)
Oct 18, 2022 2.050 2.160 2.060 2.110 418,158 +0.06(+2.93%)
Oct 17, 2022 2.110 2.180 2.040 2.050 610,413 -0.04(-1.91%)
Oct 14, 2022 2.130 2.170 2.000 2.090 694,966 -0.08(-3.69%)
Oct 13, 2022 2.030 2.200 1.980 2.170 266,316 +0.09(+4.33%)
Oct 12, 2022 2.060 2.140 2.010 2.080 232,365 +0.04(+1.96%)
Oct 11, 2022 2.360 2.380 2.020 2.040 712,577 -0.47(-18.73%)
Oct 07, 2022 2.510 0 +0.11(+4.58%)
Oct 06, 2022 1.705 2.480 1.640 2.400 690,657 +0.69(+40.76%)
Oct 05, 2022 1.690 1.720 1.660 1.705 246,038 +0.01(+0.29%)
Oct 04, 2022 1.820 1.850 1.690 1.700 500,213 -0.12(-6.59%)
Oct 03, 2022 1.770 1.930 1.770 1.820 564,628 +0.09(+5.20%)
Sep 30, 2022 1.690 1.780 1.670 1.730 420,853 +0.04(+2.37%)
Sep 29, 2022 1.740 1.760 1.650 1.690 220,057 -0.05(-2.87%)
Sep 28, 2022 1.630 1.820 1.600 1.740 217,309 +0.12(+7.41%)
Sep 27, 2022 1.700 1.730 1.610 1.620 530,405 -0.08(-4.71%)
Sep 26, 2022 1.760 1.830 1.690 1.700 334,867 -0.07(-3.95%)
Sep 23, 2022 1.970 1.990 1.770 1.770 244,286 -0.22(-11.06%)
Sep 22, 2022 2.120 2.120 1.980 1.990 191,657 -0.13(-6.13%)
Sep 21, 2022 2.150 2.220 2.120 2.120 175,025 -0.03(-1.40%)
Sep 20, 2022 2.130 2.160 2.090 2.150 423,460 +0.02(+0.94%)
Sep 19, 2022 2.230 2.180 2.110 2.130 188,410 -0.10(-4.48%)
Sep 16, 2022 2.200 2.230 2.160 2.230 262,227 +0.03(+1.36%)
Sep 15, 2022 2.270 2.290 2.180 2.200 276,670 -0.07(-3.08%)
Sep 14, 2022 2.250 2.330 2.230 2.270 242,250 +0.02(+0.89%)
Sep 13, 2022 2.420 2.400 2.230 2.250 173,495 -0.17(-7.02%)
Sep 12, 2022 2.500 2.550 2.400 2.420 272,555 -0.08(-3.20%)
Sep 09, 2022 2.500 2.570 2.400 2.500 486,162 +0.00(+0.00%)
Sep 08, 2022 2.580 2.580 2.460 2.500 273,594 -0.08(-3.10%)
Sep 07, 2022 2.600 2.660 2.480 2.580 329,490 -0.02(-0.77%)
Sep 06, 2022 2.700 2.740 2.580 2.600 295,125 -0.08(-2.99%)
Sep 02, 2022 2.680 0 -0.03(-1.11%)
Sep 01, 2022 2.850 2.800 2.680 2.710 551,237 -0.14(-4.91%)
Aug 31, 2022 2.760 2.850 2.660 2.850 773,682 +0.10(+3.64%)
Aug 30, 2022 2.800 2.850 2.680 2.750 590,841 -0.05(-1.79%)
Aug 29, 2022 2.650 2.900 2.580 2.800 632,331 +0.15(+5.66%)
Aug 26, 2022 2.600 2.700 2.580 2.650 388,045 +0.00(+0.00%)
Aug 25, 2022 2.550 2.660 2.530 2.650 585,711 +0.10(+3.92%)
Aug 24, 2022 2.290 2.550 2.290 2.550 498,412 +0.24(+10.39%)
Aug 23, 2022 2.350 2.410 2.290 2.310 200,654 -0.03(-1.28%)
Aug 22, 2022 2.440 2.450 2.310 2.340 205,027 -0.12(-4.88%)
Aug 19, 2022 2.460 2.580 2.440 2.460 230,423 +0.00(+0.00%)
Aug 18, 2022 2.370 2.540 2.300 2.460 353,733 +0.11(+4.68%)
Aug 17, 2022 2.440 2.420 2.310 2.350 221,993 -0.09(-3.69%)
Aug 16, 2022 2.270 2.440 2.200 2.440 280,161 +0.17(+7.49%)
Aug 15, 2022 2.080 2.330 2.080 2.270 341,725 +0.03(+1.34%)
Aug 12, 2022 2.320 2.330 2.190 2.240 331,103 -0.04(-1.75%)
Aug 11, 2022 2.230 2.320 2.230 2.280 539,752 +0.05(+2.24%)
Aug 10, 2022 2.240 2.290 2.190 2.230 366,026 -0.03(-1.33%)
Aug 09, 2022 2.250 2.280 2.190 2.260 257,242 +0.01(+0.44%)
Aug 08, 2022 2.260 2.370 2.230 2.250 333,692 -0.01(-0.44%)
Aug 05, 2022 2.210 2.270 2.170 2.260 129,977 +0.05(+2.26%)
Aug 04, 2022 2.280 2.370 2.210 2.210 268,165 -0.07(-3.07%)
Aug 03, 2022 2.280 2.290 2.200 2.280 172,606 +0.01(+0.44%)
Aug 02, 2022 2.230 2.320 2.160 2.270 274,070 +0.02(+0.89%)
Jul 29, 2022 2.250 0 -0.16(-6.64%)
Jul 28, 2022 2.420 2.450 2.310 2.410 113,252 -0.01(-0.41%)
Jul 27, 2022 2.360 2.420 2.210 2.420 443,970 +0.06(+2.54%)
Jul 26, 2022 2.320 2.380 2.195 2.360 318,193 +0.00(+0.00%)
Jul 25, 2022 2.310 2.400 2.270 2.360 382,660 +0.05(+2.16%)
Jul 22, 2022 2.440 2.490 2.290 2.310 347,411 -0.03(-1.28%)
Jul 21, 2022 2.210 2.400 2.120 2.340 463,486 +0.13(+5.88%)
Jul 20, 2022 2.300 2.420 2.140 2.210 480,919 +0.03(+1.38%)
Jul 19, 2022 2.040 2.250 2.030 2.180 508,720 +0.14(+6.86%)
Jul 18, 2022 2.060 2.140 2.030 2.040 285,711 -0.02(-0.97%)
Jul 15, 2022 2.160 2.280 2.010 2.060 866,326 -0.07(-3.29%)
Jul 14, 2022 1.920 2.190 1.850 2.130 1,841,406 +0.21(+10.94%)
Jul 13, 2022 1.970 1.980 1.900 1.920 174,325 -0.05(-2.54%)
Jul 12, 2022 1.840 1.980 1.790 1.970 123,813 +0.13(+7.07%)
Jul 11, 2022 1.930 1.970 1.840 1.840 116,006 -0.09(-4.66%)
Jul 08, 2022 1.970 2.070 1.930 1.930 107,874 -0.04(-2.03%)
Jul 07, 2022 1.880 2.040 1.890 1.970 335,847 +0.09(+4.79%)
Jul 06, 2022 1.890 1.930 1.830 1.880 324,758 +0.01(+0.53%)
Jul 05, 2022 1.740 1.940 1.690 1.870 308,942 +0.13(+7.47%)
Jul 04, 2022 1.720 1.740 1.680 1.740 121,806 +0.03(+1.75%)
Jun 30, 2022 1.710 0 +0.05(+3.01%)
Jun 29, 2022 1.760 1.760 1.650 1.660 188,129 -0.09(-5.14%)
Jun 28, 2022 1.760 1.750 1.650 1.750 389,654 -0.01(-0.57%)
Jun 27, 2022 1.780 1.780 1.720 1.760 212,308 -0.02(-1.12%)
Jun 24, 2022 1.800 1.880 1.780 1.780 211,548 -0.02(-1.11%)
Jun 23, 2022 1.840 1.840 1.710 1.800 180,081 -0.04(-2.17%)
Jun 22, 2022 1.850 1.850 1.730 1.840 148,552 -0.01(-0.54%)
Jun 21, 2022 1.900 1.960 1.780 1.850 294,687 -0.06(-3.14%)
Jun 20, 2022 1.860 1.930 1.860 1.910 44,478 +0.05(+2.69%)
Jun 17, 2022 1.820 1.890 1.780 1.860 221,731 -0.01(-0.53%)
Jun 16, 2022 1.910 1.880 1.820 1.870 109,039 -0.04(-2.09%)
Jun 15, 2022 1.870 1.980 1.850 1.910 276,448 -0.01(-0.52%)
Jun 14, 2022 1.990 2.020 1.850 1.920 301,548 -0.07(-3.52%)
Jun 13, 2022 2.160 2.240 1.960 1.990 378,714 -0.16(-7.44%)
Jun 10, 2022 2.060 2.210 2.040 2.150 254,891 +0.09(+4.37%)
Jun 09, 2022 2.060 2.120 2.040 2.060 130,541 +0.00(+0.00%)
Jun 08, 2022 2.180 2.230 2.060 2.060 204,067 -0.15(-6.79%)
Jun 07, 2022 2.180 2.260 2.150 2.210 227,355 +0.03(+1.38%)
Jun 06, 2022 2.280 2.280 2.150 2.180 609,167 -0.10(-4.39%)
Jun 03, 2022 2.390 2.430 2.260 2.280 154,186 -0.11(-4.60%)
Jun 02, 2022 2.340 2.410 2.340 2.390 189,287 +0.04(+1.70%)
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.