Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,954,157 +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%)
Jan 03, 2023 0.9933 1.040 0.9857 0.9900 2,795,770 +0.01(+1.02%)
Dec 30, 2022 0.9867 1.000 0.9706 0.9800 1,707,426 -0.01(-1.24%)
Dec 29, 2022 1.000 1.029 0.9849 0.9923 1,975,290 -0.01(-0.69%)
Dec 28, 2022 1.020 1.030 0.9745 0.9992 2,135,321 -0.02(-2.04%)
Dec 27, 2022 1.020 1.080 1.010 1.020 2,817,913 +0.00(+0.00%)
Dec 23, 2022 1.030 1.040 1.000 1.020 1,632,429 +0.00(+0.00%)
Dec 22, 2022 1.020 1.030 0.9603 1.020 2,563,835 -0.01(-0.97%)
Dec 21, 2022 1.000 1.050 1.000 1.030 1,873,963 +0.03(+3.00%)
Dec 20, 2022 0.9800 1.030 0.9710 1.000 3,233,787 +0.02(+2.04%)
Dec 19, 2022 0.9500 0.9920 0.9500 0.9800 2,187,294 +0.04(+3.88%)
Dec 16, 2022 1.000 1.020 0.9389 0.9434 13,305,167 -0.06(-5.66%)
Dec 15, 2022 1.020 1.030 0.9857 1.000 4,082,667 -0.06(-5.66%)
Dec 14, 2022 1.090 1.090 1.030 1.060 3,088,330 -0.03(-2.75%)
Dec 13, 2022 1.090 1.120 1.060 1.090 3,341,279 +0.04(+3.81%)
Dec 12, 2022 1.040 1.050 1.010 1.050 3,671,950 +0.00(+0.00%)
Dec 09, 2022 1.060 1.150 1.050 1.050 5,827,901 +0.00(+0.00%)
Dec 08, 2022 1.090 1.120 1.040 1.050 3,502,493 -0.04(-3.67%)
Dec 07, 2022 1.080 1.130 1.070 1.090 3,041,000 +0.02(+1.87%)
Dec 06, 2022 1.150 1.160 1.035 1.070 4,139,687 -0.08(-6.96%)
Dec 05, 2022 1.230 1.240 1.130 1.150 4,539,718 -0.08(-6.50%)
Dec 02, 2022 1.140 1.250 1.121 1.230 5,843,088 +0.05(+4.24%)
Dec 01, 2022 1.130 1.190 1.130 1.180 6,009,240 +0.07(+6.31%)
Nov 30, 2022 1.100 1.140 1.070 1.110 3,741,117 +0.02(+1.83%)
Nov 29, 2022 1.060 1.120 1.050 1.090 2,647,249 +0.07(+6.86%)
Nov 28, 2022 1.100 1.120 1.020 1.020 3,966,694 -0.10(-8.93%)
Nov 25, 2022 1.120 1.130 1.100 1.120 816,101 -0.01(-0.88%)
Nov 23, 2022 1.190 1.190 1.070 1.130 5,108,333 -0.06(-5.04%)
Nov 22, 2022 1.110 1.210 1.100 1.190 3,920,786 +0.10(+9.17%)
Nov 21, 2022 1.100 1.115 1.050 1.090 1,754,299 -0.01(-0.91%)
Nov 18, 2022 1.050 1.100 1.020 1.100 1,120,844 +0.05(+4.76%)
Nov 17, 2022 1.100 1.105 1.050 1.050 2,042,518 -0.06(-5.41%)
Nov 16, 2022 1.120 1.130 1.090 1.110 1,994,769 -0.03(-2.63%)
Nov 15, 2022 1.120 1.160 1.110 1.140 3,653,501 +0.05(+4.59%)
Nov 14, 2022 1.090 1.140 1.070 1.090 2,495,093 -0.02(-1.80%)
Nov 11, 2022 1.120 1.130 1.075 1.110 2,116,748 +0.01(+0.91%)
Nov 10, 2022 1.080 1.120 1.040 1.100 4,668,604 +0.10(+10.00%)
Nov 09, 2022 1.070 1.070 1.000 1.000 4,188,761 -0.06(-5.66%)
Nov 08, 2022 0.9900 1.060 0.9800 1.060 4,839,424 +0.08(+7.63%)
Nov 07, 2022 0.9100 0.9864 0.9100 0.9849 3,676,269 +0.08(+9.01%)
Nov 04, 2022 0.8777 0.9151 0.8667 0.9035 3,172,509 +0.06(+6.66%)
Nov 03, 2022 0.8500 0.8624 0.8080 0.8471 3,292,041 -0.03(-3.12%)
Nov 02, 2022 0.9176 0.8500 0.8744 1,994,961 -0.05(-4.95%)
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.