Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.470 1.490 1.390 1.490 3,966,979 +0.01(+0.68%)
Feb 25, 2022 1.490 1.530 1.440 1.480 1,542,498 -0.03(-1.99%)
Feb 24, 2022 1.400 1.510 1.305 1.510 3,366,074 +0.09(+6.34%)
Feb 23, 2022 1.550 1.550 1.410 1.420 2,463,733 -0.14(-8.97%)
Feb 22, 2022 1.560 1.670 1.520 1.560 3,969,104 +0.02(+1.30%)
Feb 18, 2022 1.540 0 +0.07(+4.76%)
Feb 17, 2022 1.570 1.600 1.450 1.470 1,949,194 -0.14(-8.70%)
Feb 16, 2022 1.580 1.630 1.530 1.610 1,471,638 -0.01(-0.62%)
Feb 15, 2022 1.570 1.670 1.550 1.620 3,161,143 +0.11(+7.28%)
Feb 14, 2022 1.650 1.650 1.510 1.510 3,421,977 -0.12(-7.36%)
Feb 11, 2022 1.720 1.720 1.570 1.630 2,266,326 -0.08(-4.68%)
Feb 10, 2022 1.730 1.810 1.620 1.710 2,704,644 -0.02(-1.16%)
Feb 09, 2022 1.710 1.806 1.710 1.730 5,131,601 +0.05(+2.98%)
Feb 08, 2022 1.640 1.680 1.570 1.680 1,973,479 +0.02(+1.20%)
Feb 07, 2022 1.500 1.695 1.430 1.660 3,108,981 +0.17(+11.41%)
Feb 04, 2022 1.410 1.520 1.340 1.490 3,283,503 +0.11(+7.97%)
Feb 03, 2022 1.400 1.410 1.280 1.380 6,011,572 -0.03(-2.13%)
Feb 02, 2022 1.370 1.500 1.340 1.410 14,476,243 +0.18(+14.63%)
Feb 01, 2022 1.260 1.270 1.140 1.230 3,352,563 +0.00(+0.00%)
Jan 31, 2022 1.060 1.230 5,399,298 +0.17(+16.04%)
Jan 28, 2022 1.060 1.140 1.040 1.060 6,842,834 +0.00(+0.00%)
Jan 27, 2022 1.270 1.330 1.015 1.060 24,551,762 -0.84(-44.21%)
Jan 26, 2022 2.020 2.090 1.880 1.900 1,402,078 -0.11(-5.47%)
Jan 25, 2022 2.000 2.070 1.907 2.010 767,101 -0.01(-0.50%)
Jan 24, 2022 2.030 2.060 1.840 2.020 1,226,639 -0.05(-2.42%)
Jan 21, 2022 2.170 2.210 2.040 2.070 954,002 -0.12(-5.48%)
Jan 20, 2022 2.100 2.310 2.080 2.190 1,281,183 +0.09(+4.29%)
Jan 19, 2022 2.070 2.175 2.035 2.100 2,977,087 +0.03(+1.45%)
Jan 18, 2022 2.160 2.205 2.060 2.070 1,302,349 -0.10(-4.61%)
Jan 14, 2022 2.170 0 -0.03(-1.36%)
Jan 13, 2022 2.230 2.290 2.190 2.200 1,295,754 -0.04(-1.79%)
Jan 12, 2022 2.470 2.470 2.240 2.240 1,326,651 -0.21(-8.57%)
Jan 11, 2022 2.450 2.535 2.395 2.450 1,637,245 +0.04(+1.66%)
Jan 10, 2022 2.270 2.430 2.220 2.410 1,539,064 +0.16(+7.11%)
Jan 07, 2022 2.230 2.310 2.200 2.250 876,843 -0.01(-0.44%)
Jan 06, 2022 2.300 2.310 2.160 2.260 1,114,060 -0.02(-0.88%)
Jan 05, 2022 2.440 2.450 2.265 2.280 1,033,666 -0.19(-7.69%)
Jan 04, 2022 2.730 2.750 2.420 2.470 1,307,374 -0.21(-7.84%)
Jan 03, 2022 2.540 2.690 2.510 2.680 1,206,010 +0.18(+7.20%)
Dec 31, 2021 2.630 2.650 2.495 2.500 1,213,724 -0.15(-5.66%)
Dec 30, 2021 2.530 2.785 2.530 2.650 1,071,164 +0.10(+3.92%)
Dec 29, 2021 2.560 2.620 2.510 2.550 1,111,885 -0.05(-1.92%)
Dec 28, 2021 2.700 2.745 2.585 2.600 1,117,112 -0.09(-3.35%)
Dec 27, 2021 3.010 3.050 2.680 2.690 1,620,006 -0.34(-11.22%)
Dec 23, 2021 3.060 3.160 3.010 3.030 1,581,771 +0.01(+0.33%)
Dec 22, 2021 3.100 3.140 3.020 3.020 1,308,070 -0.09(-2.89%)
Dec 21, 2021 3.130 3.230 3.000 3.110 1,899,860 +0.00(+0.00%)
Dec 20, 2021 3.060 3.185 2.945 3.110 2,471,924 +0.04(+1.30%)
Dec 17, 2021 2.950 3.200 2.945 3.070 14,085,640 +0.11(+3.72%)
Dec 16, 2021 3.000 3.070 2.850 2.960 3,111,519 +0.00(+0.00%)
Dec 15, 2021 2.900 2.980 2.700 2.960 3,273,643 +0.08(+2.78%)
Dec 14, 2021 2.940 2.950 2.740 2.880 2,121,197 -0.09(-3.03%)
Dec 13, 2021 2.750 3.010 2.660 2.970 2,795,628 +0.20(+7.22%)
Dec 10, 2021 2.910 2.910 2.740 2.770 1,853,982 -0.13(-4.48%)
Dec 09, 2021 3.160 3.195 2.890 2.900 1,165,760 -0.22(-7.05%)
Dec 08, 2021 3.090 3.160 3.010 3.120 1,524,831 +0.00(+0.00%)
Dec 07, 2021 3.200 3.300 3.060 3.120 1,399,797 -0.01(-0.32%)
Dec 06, 2021 2.960 3.195 2.850 3.130 1,675,612 +0.20(+6.83%)
Dec 03, 2021 3.140 3.170 2.910 2.930 2,300,784 -0.17(-5.48%)
Dec 02, 2021 2.950 3.125 2.830 3.100 2,096,474 +0.18(+5.98%)
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.