Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.160 1.230 1.130 1.190 1,137,176 +0.03(+2.59%)
Sep 29, 2022 1.160 1.190 1.100 1.160 2,016,146 -0.02(-1.69%)
Sep 28, 2022 1.070 1.220 1.062 1.180 3,003,957 +0.13(+12.38%)
Sep 27, 2022 1.060 1.080 1.035 1.050 1,409,972 +0.00(+0.00%)
Sep 26, 2022 1.120 1.140 1.020 1.050 2,478,996 -0.07(-6.25%)
Sep 23, 2022 1.150 1.180 1.110 1.120 2,063,098 -0.06(-5.08%)
Sep 22, 2022 1.160 1.220 1.125 1.180 2,464,519 +0.02(+1.72%)
Sep 21, 2022 1.170 1.230 1.150 1.160 2,750,837 +0.04(+3.57%)
Sep 20, 2022 1.210 1.210 1.100 1.120 2,329,056 -0.11(-8.94%)
Sep 19, 2022 1.240 1.240 1.180 1.230 1,845,043 -0.03(-2.38%)
Sep 16, 2022 1.350 1.370 1.210 1.260 3,971,172 -0.11(-8.03%)
Sep 15, 2022 1.400 1.410 1.330 1.370 3,070,888 -0.02(-1.44%)
Sep 14, 2022 1.490 1.490 1.340 1.390 4,504,064 -0.10(-6.71%)
Sep 13, 2022 1.450 1.520 1.360 1.490 10,336,324 -0.01(-0.67%)
Sep 12, 2022 1.280 1.585 1.240 1.500 32,717,054 +0.35(+30.43%)
Sep 09, 2022 1.100 1.160 1.100 1.150 1,773,736 +0.05(+4.55%)
Sep 08, 2022 1.110 1.180 1.100 1.100 2,208,596 -0.03(-2.65%)
Sep 07, 2022 1.100 1.160 1.100 1.130 1,179,618 +0.02(+1.80%)
Sep 06, 2022 1.120 1.180 1.100 1.110 1,881,594 -0.02(-1.77%)
Sep 02, 2022 1.200 1.210 1.120 1.130 1,770,087 -0.05(-4.24%)
Sep 01, 2022 1.110 1.190 1.080 1.180 1,902,886 +0.06(+5.36%)
Aug 31, 2022 1.140 1.170 1.120 1.120 1,620,117 +0.01(+0.90%)
Aug 30, 2022 1.200 1.220 1.100 1.110 1,857,120 -0.08(-6.72%)
Aug 29, 2022 1.180 1.209 1.140 1.190 1,424,940 +0.00(+0.00%)
Aug 26, 2022 1.280 1.280 1.190 1.190 2,316,522 -0.08(-6.30%)
Aug 25, 2022 1.250 1.290 1.240 1.270 1,687,081 +0.02(+1.60%)
Aug 24, 2022 1.260 1.310 1.230 1.250 1,120,093 -0.02(-1.57%)
Aug 23, 2022 1.240 1.290 1.160 1.270 2,299,821 +0.03(+2.42%)
Aug 22, 2022 1.330 1.335 1.220 1.240 3,284,999 -0.12(-8.82%)
Aug 19, 2022 1.350 1.440 1.330 1.360 3,072,883 -0.01(-0.73%)
Aug 18, 2022 1.390 1.390 1.310 1.370 1,833,558 -0.05(-3.52%)
Aug 17, 2022 1.410 1.540 1.300 1.420 7,092,932 +0.01(+0.71%)
Aug 16, 2022 1.420 1.485 1.350 1.410 3,962,337 -0.05(-3.42%)
Aug 15, 2022 1.490 1.524 1.420 1.460 1,839,339 -0.02(-1.35%)
Aug 12, 2022 1.490 1.550 1.450 1.480 3,237,563 +0.03(+2.07%)
Aug 11, 2022 1.500 1.515 1.420 1.450 3,254,401 -0.11(-7.05%)
Aug 10, 2022 1.310 1.600 1.270 1.560 8,618,263 +0.29(+22.83%)
Aug 09, 2022 1.440 1.440 1.200 1.270 4,507,321 -0.18(-12.41%)
Aug 08, 2022 1.450 1.540 1.430 1.450 6,772,012 -0.21(-12.65%)
Aug 05, 2022 1.610 1.735 1.610 1.660 4,097,022 +0.02(+1.22%)
Aug 04, 2022 1.770 1.790 1.620 1.640 3,469,221 -0.01(-0.61%)
Aug 03, 2022 1.620 1.735 1.620 1.650 2,740,350 +0.05(+3.12%)
Aug 02, 2022 1.460 1.650 1.450 1.600 3,495,037 +0.09(+5.96%)
Aug 01, 2022 1.620 1.629 1.500 1.510 4,276,585 -0.16(-9.58%)
Jul 29, 2022 1.740 1.770 1.650 1.670 1,650,560 -0.07(-4.02%)
Jul 28, 2022 1.690 1.760 1.610 1.740 2,119,801 +0.02(+1.16%)
Jul 27, 2022 1.770 1.784 1.665 1.720 2,610,400 -0.05(-2.82%)
Jul 26, 2022 1.640 1.800 1.630 1.770 3,813,613 +0.08(+4.73%)
Jul 25, 2022 1.750 1.780 1.620 1.690 2,827,826 -0.12(-6.63%)
Jul 22, 2022 1.900 1.910 1.720 1.810 4,698,196 -0.12(-6.22%)
Jul 21, 2022 1.910 2.020 1.890 1.930 3,533,239 -0.01(-0.52%)
Jul 20, 2022 1.970 2.040 1.870 1.940 5,702,839 -0.06(-3.00%)
Jul 19, 2022 2.010 2.170 1.940 2.000 8,873,579 +0.10(+5.26%)
Jul 18, 2022 2.180 2.240 1.860 1.900 9,378,827 -0.29(-13.24%)
Jul 15, 2022 2.360 2.480 2.110 2.190 7,471,379 -0.09(-3.95%)
Jul 14, 2022 2.430 2.430 2.180 2.280 6,295,439 -0.18(-7.32%)
Jul 13, 2022 2.380 2.870 2.370 2.460 17,159,988 +0.03(+1.23%)
Jul 12, 2022 2.640 2.720 2.400 2.430 8,249,684 -0.25(-9.33%)
Jul 11, 2022 2.760 2.800 2.550 2.680 11,830,663 -0.09(-3.25%)
Jul 08, 2022 2.240 3.250 2.221 2.770 104,903,424 +0.60(+27.65%)
Jul 07, 2022 2.070 2.230 1.880 2.170 12,698,654 -0.01(-0.46%)
Jul 06, 2022 2.340 2.600 2.130 2.180 14,013,761 -0.23(-9.54%)
Jul 05, 2022 2.700 2.740 2.370 2.410 26,868,168 -0.44(-15.44%)
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.