Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.490 1.647 1.350 1.440 551,224 -0.05(-3.36%)
Dec 30, 2021 1.400 1.490 1.400 1.490 14,929 +0.10(+7.19%)
Dec 29, 2021 1.350 1.412 1.350 1.390 30,691 +0.03(+2.21%)
Dec 28, 2021 1.360 1.440 1.340 1.360 96,147 -0.02(-1.45%)
Dec 27, 2021 1.360 1.430 1.360 1.380 39,914 +0.00(+0.36%)
Dec 23, 2021 1.390 1.390 1.260 1.375 52,183 +0.05(+4.17%)
Dec 22, 2021 1.290 1.390 1.290 1.320 41,024 +0.02(+1.54%)
Dec 21, 2021 1.300 1.350 1.290 1.300 41,349 -0.02(-1.52%)
Dec 20, 2021 1.260 1.368 1.240 1.320 50,786 +0.05(+3.94%)
Dec 17, 2021 1.220 1.400 1.190 1.270 112,730 +0.03(+2.42%)
Dec 16, 2021 1.320 1.380 1.230 1.240 87,030 -0.08(-6.06%)
Dec 15, 2021 1.370 1.389 1.310 1.320 128,362 -0.07(-5.04%)
Dec 14, 2021 1.400 1.420 1.372 1.390 42,797 -0.03(-2.11%)
Dec 13, 2021 1.450 1.454 1.400 1.420 28,642 -0.03(-2.07%)
Dec 10, 2021 1.440 1.490 1.436 1.450 26,463 +0.01(+0.69%)
Dec 09, 2021 1.470 1.500 1.429 1.440 32,128 -0.04(-2.70%)
Dec 08, 2021 1.500 1.590 1.430 1.480 135,635 -0.11(-6.92%)
Dec 07, 2021 1.435 1.770 1.435 1.590 938,257 +0.14(+9.66%)
Dec 06, 2021 1.480 1.480 1.350 1.450 92,252 +0.02(+1.40%)
Dec 03, 2021 1.380 1.460 1.330 1.430 122,592 +0.02(+1.78%)
Dec 02, 2021 1.460 1.460 1.380 1.405 122,059 -0.04(-3.10%)
Dec 01, 2021 1.350 1.650 1.320 1.450 974,498 +0.15(+11.37%)
Nov 30, 2021 1.410 1.440 1.297 1.302 115,291 -0.14(-9.58%)
Nov 29, 2021 1.470 1.470 1.420 1.440 55,376 +0.01(+0.70%)
Nov 26, 2021 1.440 1.490 1.411 1.430 8,911 -0.05(-3.38%)
Nov 24, 2021 1.480 1.550 1.418 1.480 78,008 +0.00(+0.00%)
Nov 23, 2021 1.520 1.551 1.450 1.480 48,330 -0.06(-3.90%)
Nov 22, 2021 1.650 1.680 1.500 1.540 95,652 -0.12(-7.23%)
Nov 19, 2021 1.740 1.740 1.610 1.660 114,846 -0.01(-0.60%)
Nov 18, 2021 1.780 1.697 1.660 1.670 192,864 -0.09(-5.11%)
Nov 17, 2021 1.800 1.800 1.690 1.760 126,395 -0.01(-0.56%)
Nov 16, 2021 1.700 1.800 1.700 1.770 65,311 +0.02(+1.14%)
Nov 15, 2021 1.760 1.780 1.725 1.750 25,203 -0.02(-1.13%)
Nov 12, 2021 1.710 1.780 1.710 1.770 56,864 +0.03(+1.72%)
Nov 11, 2021 1.730 1.750 1.700 1.740 71,532 +0.03(+1.75%)
Nov 10, 2021 1.730 1.700 1.710 44,030 +0.00(+0.00%)
Nov 09, 2021 1.710 1.751 1.710 1.710 33,936 -0.01(-0.58%)
Nov 08, 2021 1.750 1.774 1.710 1.720 76,227 -0.03(-1.71%)
Nov 05, 2021 1.710 1.775 1.710 1.750 59,723 -0.03(-1.69%)
Nov 04, 2021 1.840 1.850 1.750 1.780 94,388 +0.02(+1.14%)
Nov 03, 2021 1.740 1.770 1.739 1.760 50,716 +0.01(+0.57%)
Nov 02, 2021 1.770 1.770 1.708 1.750 104,610 -0.01(-0.57%)
Nov 01, 2021 1.750 1.800 1.760 1.760 51,781 +0.00(+0.00%)
Oct 29, 2021 1.740 1.820 1.740 1.760 41,062 +0.02(+1.14%)
Oct 28, 2021 1.680 1.780 1.680 1.740 83,491 +0.05(+2.96%)
Oct 27, 2021 1.730 1.760 1.680 1.690 31,839 -0.05(-2.87%)
Oct 26, 2021 1.720 1.740 99,590 +0.01(+0.58%)
Oct 25, 2021 1.720 1.780 1.700 1.730 85,684 -0.01(-0.57%)
Oct 22, 2021 1.810 1.820 1.680 1.740 252,752 -0.10(-5.43%)
Oct 21, 2021 1.850 1.880 1.780 1.840 272,940 +0.00(+0.00%)
Oct 20, 2021 1.810 1.840 1.780 1.840 51,538 +0.06(+3.37%)
Oct 19, 2021 1.790 1.850 1.757 1.780 198,629 -0.02(-1.11%)
Oct 18, 2021 1.810 1.820 1.750 1.800 76,047 -0.01(-0.55%)
Oct 15, 2021 1.820 1.870 1.710 1.810 158,967 +0.01(+0.56%)
Oct 14, 2021 1.750 1.850 1.712 1.800 242,826 +0.06(+3.30%)
Oct 13, 2021 1.760 1.780 1.698 1.742 69,838 -0.00(-0.01%)
Oct 12, 2021 1.680 1.760 1.670 1.743 63,510 +0.07(+4.35%)
Oct 11, 2021 1.640 1.698 1.640 1.670 63,177 +0.00(+0.00%)
Oct 08, 2021 1.670 1.707 1.630 1.670 29,265 -0.01(-0.60%)
Oct 07, 2021 1.650 1.710 1.650 1.680 109,424 +0.02(+1.20%)
Oct 06, 2021 1.620 1.680 1.620 1.660 84,226 -0.04(-2.35%)
Oct 05, 2021 1.680 1.700 1.645 1.700 107,252 +0.01(+0.59%)
Oct 04, 2021 1.730 1.790 1.590 1.690 392,203 -0.07(-3.98%)
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.