Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.540 1.560 1.490 1.500 5,872,396 -0.03(-1.96%)
Dec 30, 2021 1.470 1.540 1.460 1.530 6,342,510 +0.05(+3.38%)
Dec 29, 2021 1.440 1.510 1.425 1.480 8,382,641 +0.01(+0.68%)
Dec 28, 2021 1.480 1.520 1.450 1.470 5,593,505 -0.01(-0.68%)
Dec 27, 2021 1.490 1.550 1.470 1.480 6,699,314 -0.03(-1.99%)
Dec 23, 2021 1.460 1.530 1.445 1.510 5,242,029 +0.04(+2.72%)
Dec 22, 2021 1.390 1.490 1.360 1.470 6,422,898 +0.09(+6.52%)
Dec 21, 2021 1.380 1.420 1.369 1.380 9,944,463 +0.01(+0.73%)
Dec 20, 2021 1.370 1.370 1.310 1.370 7,131,288 +0.02(+1.48%)
Dec 17, 2021 1.400 1.406 1.350 1.350 21,486,636 -0.02(-1.46%)
Dec 16, 2021 1.350 1.410 1.345 1.370 15,166,632 +0.04(+3.01%)
Dec 15, 2021 1.350 1.360 1.265 1.330 15,142,047 -0.03(-2.21%)
Dec 14, 2021 1.470 1.470 1.350 1.360 13,590,952 -0.08(-5.56%)
Dec 13, 2021 1.410 1.450 1.370 1.440 14,996,666 +0.03(+2.13%)
Dec 10, 2021 1.470 1.490 1.410 1.410 7,760,253 -0.04(-2.76%)
Dec 09, 2021 1.460 1.500 1.410 1.450 8,135,601 -0.08(-5.23%)
Dec 08, 2021 1.470 1.540 1.463 1.530 7,037,413 +0.04(+2.68%)
Dec 07, 2021 1.460 1.500 1.450 1.490 11,309,829 +0.03(+2.05%)
Dec 06, 2021 1.360 1.460 1.301 1.460 9,677,036 +0.11(+8.15%)
Dec 03, 2021 1.380 1.410 1.320 1.350 11,924,696 -0.03(-2.17%)
Dec 02, 2021 1.390 1.400 1.310 1.380 12,548,375 +0.00(+0.00%)
Dec 01, 2021 1.490 1.550 1.375 1.380 16,020,463 -0.11(-7.38%)
Nov 30, 2021 1.430 1.510 1.380 1.490 13,336,841 +0.06(+4.20%)
Nov 29, 2021 1.500 1.505 1.410 1.430 7,214,167 -0.07(-4.67%)
Nov 26, 2021 1.500 1.510 1.430 1.500 6,388,660 +0.01(+0.67%)
Nov 24, 2021 1.520 1.560 1.490 1.490 7,268,524 -0.07(-4.49%)
Nov 23, 2021 1.530 1.570 1.490 1.560 6,797,389 +0.00(+0.00%)
Nov 22, 2021 1.550 1.636 1.520 1.560 10,416,911 -0.03(-1.89%)
Nov 19, 2021 1.690 1.715 1.560 1.590 10,729,727 -0.10(-5.92%)
Nov 18, 2021 1.770 1.700 1.665 1.690 11,143,577 -0.08(-4.52%)
Nov 17, 2021 1.750 1.806 1.745 1.770 9,081,597 +0.02(+1.14%)
Nov 16, 2021 1.760 1.775 1.714 1.750 5,718,944 -0.01(-0.57%)
Nov 15, 2021 1.780 1.810 1.710 1.760 15,773,385 -0.02(-1.12%)
Nov 12, 2021 1.580 1.800 1.560 1.780 15,762,909 +0.17(+10.56%)
Nov 11, 2021 1.620 1.640 1.580 1.610 8,507,835 +0.03(+1.90%)
Nov 10, 2021 1.600 1.580 10,116,595 +0.00(+0.00%)
Nov 09, 2021 1.530 1.590 1.505 1.580 6,237,537 +0.04(+2.60%)
Nov 08, 2021 1.530 1.550 1.491 1.540 8,132,687 +0.01(+0.65%)
Nov 05, 2021 1.420 1.530 1.410 1.530 6,988,431 +0.10(+6.99%)
Nov 04, 2021 1.490 1.520 1.410 1.430 6,667,720 -0.03(-2.05%)
Nov 03, 2021 1.460 1.470 1.410 1.460 6,184,678 -0.03(-2.01%)
Nov 02, 2021 1.450 1.490 1.410 1.490 6,708,919 +0.04(+2.76%)
Nov 01, 2021 1.400 1.460 1.405 1.450 12,098,132 +0.06(+4.32%)
Oct 29, 2021 1.370 1.440 1.340 1.390 7,537,163 -0.01(-0.71%)
Oct 28, 2021 1.450 1.480 1.400 1.400 7,043,904 -0.06(-4.11%)
Oct 27, 2021 1.430 1.490 1.425 1.460 6,840,679 +0.01(+0.69%)
Oct 26, 2021 1.480 1.450 6,706,304 -0.04(-2.68%)
Oct 25, 2021 1.450 1.490 1.410 1.490 6,491,518 +0.09(+6.43%)
Oct 22, 2021 1.400 1.480 1.370 1.400 10,083,032 +0.03(+2.19%)
Oct 21, 2021 1.390 1.400 1.340 1.370 4,731,297 -0.01(-0.72%)
Oct 20, 2021 1.370 1.420 1.350 1.380 5,058,955 +0.02(+1.47%)
Oct 19, 2021 1.340 1.360 1.285 1.360 6,882,022 +0.06(+4.62%)
Oct 18, 2021 1.350 1.390 1.290 1.300 7,444,482 -0.07(-5.11%)
Oct 15, 2021 1.380 1.420 1.350 1.370 7,907,098 -0.05(-3.52%)
Oct 14, 2021 1.410 1.420 1.330 1.420 8,005,570 +0.05(+3.65%)
Oct 13, 2021 1.340 1.400 1.330 1.370 8,858,475 +0.04(+3.01%)
Oct 12, 2021 1.200 1.330 1.190 1.330 9,441,247 +0.13(+10.83%)
Oct 11, 2021 1.220 1.270 1.200 1.200 3,764,833 -0.02(-1.64%)
Oct 08, 2021 1.210 1.230 1.180 1.220 5,151,011 +0.05(+4.27%)
Oct 07, 2021 1.180 1.230 1.170 1.170 7,376,508 -0.01(-0.85%)
Oct 06, 2021 1.130 1.194 1.110 1.180 5,979,123 +0.02(+1.72%)
Oct 05, 2021 1.140 1.170 1.090 1.160 8,192,796 -0.01(-0.85%)
Oct 04, 2021 1.090 1.180 1.090 1.170 8,380,719 +0.06(+5.41%)
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.