Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 1.490 1.490 1.430 1.460 1,518,417 -0.11(-7.01%)
May 05, 2023 1.480 1.570 1.470 1.570 1,447,521 +0.11(+7.53%)
May 04, 2023 1.530 1.530 1.460 1.460 978,179 -0.06(-3.95%)
May 03, 2023 1.550 1.560 1.500 1.520 1,028,233 -0.05(-3.18%)
May 02, 2023 1.490 1.580 1.460 1.570 1,570,358 +0.07(+4.67%)
May 01, 2023 1.580 1.580 1.480 1.500 1,266,660 -0.10(-6.25%)
Apr 28, 2023 1.640 1.660 1.590 1.600 1,214,773 -0.06(-3.61%)
Apr 27, 2023 1.570 1.670 1.520 1.660 1,503,229 +0.12(+7.79%)
Apr 26, 2023 1.600 1.640 1.510 1.540 1,940,905 +0.09(+6.21%)
Apr 25, 2023 1.470 1.480 1.380 1.450 1,045,983 -0.01(-0.68%)
Apr 24, 2023 1.410 1.470 1.360 1.460 935,154 +0.05(+3.55%)
Apr 21, 2023 1.440 1.500 1.400 1.410 1,494,182 -0.02(-1.40%)
Apr 20, 2023 1.530 1.560 1.420 1.430 1,111,918 -0.13(-8.33%)
Apr 19, 2023 1.560 1.640 1.540 1.560 921,235 -0.09(-5.45%)
Apr 18, 2023 1.700 1.770 1.650 1.650 1,615,559 +0.03(+1.85%)
Apr 17, 2023 1.530 1.650 1.480 1.620 1,791,799 -0.05(-2.99%)
Apr 14, 2023 1.800 1.800 1.550 1.670 3,647,059 +0.00(+0.00%)
Apr 13, 2023 1.500 1.760 1.500 1.670 3,520,688 +0.21(+14.38%)
Apr 12, 2023 1.480 1.550 1.390 1.460 2,443,261 -0.01(-0.68%)
Apr 11, 2023 1.370 1.480 1.350 1.470 2,252,150 +0.15(+11.36%)
Apr 10, 2023 1.200 1.320 1.150 1.320 1,204,597 +0.08(+6.45%)
Apr 06, 2023 1.240 0 -0.01(-0.80%)
Apr 05, 2023 1.280 1.280 1.190 1.250 760,833 -0.01(-0.79%)
Apr 04, 2023 1.290 1.300 1.240 1.260 451,909 -0.03(-2.33%)
Apr 03, 2023 1.290 1.310 1.250 1.290 681,563 +0.00(+0.00%)
Mar 31, 2023 1.260 1.320 1.260 1.290 1,137,573 +0.03(+2.38%)
Mar 30, 2023 1.310 1.320 1.250 1.260 764,842 -0.05(-3.82%)
Mar 29, 2023 1.280 1.320 1.260 1.310 1,076,444 +0.10(+8.26%)
Mar 28, 2023 1.190 1.220 1.160 1.210 726,323 +0.00(+0.00%)
Mar 27, 2023 1.280 1.280 1.190 1.210 716,633 -0.07(-5.47%)
Mar 24, 2023 1.290 1.320 1.270 1.280 1,269,008 -0.07(-5.19%)
Mar 23, 2023 1.290 1.390 1.280 1.350 1,848,132 +0.10(+8.00%)
Mar 22, 2023 1.410 1.470 1.250 1.250 2,614,713 -0.14(-10.07%)
Mar 21, 2023 1.240 1.430 1.240 1.390 3,126,566 +0.14(+11.20%)
Mar 20, 2023 1.350 1.350 1.220 1.250 1,589,754 -0.06(-4.58%)
Mar 17, 2023 1.290 1.310 1.210 1.310 2,994,349 +0.13(+11.02%)
Mar 16, 2023 1.130 1.190 1.110 1.180 743,667 +0.05(+4.42%)
Mar 15, 2023 1.170 1.190 1.090 1.130 1,405,375 -0.07(-5.83%)
Mar 14, 2023 1.250 1.290 1.140 1.200 2,158,748 +0.06(+5.26%)
Mar 13, 2023 1.100 1.170 1.040 1.140 2,469,248 +0.15(+15.15%)
Mar 10, 2023 0.9700 1.060 0.9400 0.9900 2,746,828 +0.01(+1.02%)
Mar 09, 2023 1.080 1.130 0.9700 0.9800 2,291,315 -0.16(-14.04%)
Mar 08, 2023 1.140 1.160 1.110 1.140 552,291 +0.00(+0.00%)
Mar 07, 2023 1.220 1.220 1.130 1.140 1,202,383 -0.09(-7.32%)
Mar 06, 2023 1.210 1.260 1.190 1.230 722,834 +0.03(+2.50%)
Mar 03, 2023 1.200 1.220 1.190 1.200 844,789 -0.06(-4.76%)
Mar 02, 2023 1.250 1.280 1.240 1.260 592,236 -0.04(-3.08%)
Mar 01, 2023 1.290 1.340 1.250 1.300 947,754 +0.03(+2.36%)
Feb 28, 2023 1.290 1.330 1.270 1.270 827,513 -0.01(-0.78%)
Feb 27, 2023 1.330 1.380 1.270 1.280 822,999 +0.01(+0.79%)
Feb 24, 2023 1.370 1.370 1.260 1.270 1,189,199 -0.14(-9.93%)
Feb 23, 2023 1.420 1.430 1.350 1.410 952,310 +0.02(+1.44%)
Feb 22, 2023 1.430 1.450 1.360 1.390 1,279,967 -0.05(-3.47%)
Feb 21, 2023 1.470 1.510 1.410 1.440 1,164,070 -0.07(-4.64%)
Feb 17, 2023 1.510 0 +0.07(+4.86%)
Feb 16, 2023 1.520 1.610 1.420 1.440 2,798,880 -0.06(-4.00%)
Feb 15, 2023 1.370 1.500 1.320 1.500 1,756,752 +0.21(+16.28%)
Feb 14, 2023 1.180 1.330 1.160 1.290 1,015,288 +0.11(+9.32%)
Feb 13, 2023 1.210 1.210 1.150 1.180 516,574 -0.03(-2.48%)
Feb 10, 2023 1.260 1.290 1.200 1.210 1,148,034 -0.08(-6.20%)
Feb 09, 2023 1.450 1.450 1.260 1.290 1,779,864 -0.14(-9.79%)
Feb 08, 2023 1.440 1.550 1.400 1.430 1,560,085 -0.02(-1.38%)
Feb 07, 2023 1.430 1.470 1.390 1.450 1,451,849 +0.01(+0.69%)
Feb 06, 2023 1.400 1.490 1.360 1.440 2,149,782 +0.02(+1.41%)
Feb 03, 2023 1.450 1.550 1.410 1.420 2,256,502 -0.12(-7.79%)
Feb 02, 2023 1.540 1.640 1.480 1.540 3,748,558 +0.06(+4.05%)
Feb 01, 2023 1.380 1.500 1.280 1.480 2,520,156 +0.15(+11.28%)
Jan 31, 2023 1.460 1.510 1.300 1.330 2,194,642 -0.11(-7.64%)
Jan 30, 2023 1.450 1.600 1.380 1.440 1,679,339 -0.03(-2.04%)
Jan 27, 2023 1.430 1.520 1.380 1.470 1,792,928 +0.01(+0.68%)
Jan 26, 2023 1.530 1.540 1.420 1.460 1,467,365 +0.02(+1.39%)
Jan 25, 2023 1.460 1.490 1.400 1.440 941,965 -0.08(-5.26%)
Jan 24, 2023 1.500 1.550 1.470 1.520 856,190 -0.03(-1.94%)
Jan 23, 2023 1.580 1.630 1.480 1.550 2,239,393 -0.01(-0.64%)
Jan 20, 2023 1.490 1.580 1.410 1.560 2,160,261 +0.11(+7.59%)
Jan 19, 2023 1.260 1.550 1.230 1.450 1,815,787 +0.15(+11.54%)
Jan 18, 2023 1.520 1.540 1.250 1.300 2,631,311 -0.18(-12.16%)
Jan 17, 2023 1.650 1.650 1.420 1.480 2,403,769 -0.11(-6.92%)
Jan 16, 2023 1.580 1.640 1.550 1.590 1,789,329 +0.16(+11.19%)
Jan 13, 2023 1.320 1.680 1.240 1.430 3,727,810 +0.11(+8.33%)
Jan 12, 2023 0.9900 1.350 0.9400 1.320 4,045,575 +0.38(+40.43%)
Jan 11, 2023 0.9800 0.9900 0.9100 0.9400 1,228,712 -0.02(-2.08%)
Jan 10, 2023 0.9100 1.000 0.8900 0.9600 1,097,327 +0.08(+9.09%)
Jan 09, 2023 0.8100 0.9900 0.8100 0.8800 1,415,786 +0.14(+18.92%)
Jan 06, 2023 0.7400 0.7400 0.6900 0.7400 350,601 +0.01(+1.37%)
Jan 05, 2023 0.7000 0.7300 0.6600 0.7300 432,512 +0.02(+2.82%)
Jan 04, 2023 0.6000 0.7100 0.5900 0.7100 748,101 +0.13(+22.41%)
Jan 03, 2023 0.5800 0.6000 0.5700 0.5800 284,099 +0.02(+3.57%)
Dec 30, 2022 0.5600 0 +0.01(+1.82%)
Dec 29, 2022 0.5200 0.5600 0.5200 0.5500 354,236 +0.02(+3.77%)
Dec 28, 2022 0.5200 0.5500 0.5200 0.5300 512,192 -0.02(-3.64%)
Dec 23, 2022 0.5500 0 -0.04(-6.78%)
Dec 22, 2022 0.6000 0.6000 0.5700 0.5900 226,830 -0.02(-3.28%)
Dec 21, 2022 0.6200 0.6300 0.6000 0.6100 245,293 +0.00(+0.00%)
Dec 20, 2022 0.6200 0.6400 0.6000 0.6100 355,272 +0.02(+3.39%)
Dec 19, 2022 0.6800 0.6900 0.5900 0.5900 590,347 -0.08(-11.94%)
Dec 16, 2022 0.6300 0.6900 0.5900 0.6700 744,553 +0.03(+4.69%)
Dec 15, 2022 0.7100 0.7100 0.6300 0.6400 495,825 -0.08(-11.11%)
Dec 14, 2022 0.7400 0.7400 0.7100 0.7200 280,333 -0.02(-2.70%)
Dec 13, 2022 0.7400 0.7400 0.6900 0.7400 491,641 +0.06(+8.82%)
Dec 12, 2022 0.6700 0.7000 0.6700 0.6800 333,659 +0.01(+1.49%)
Dec 09, 2022 0.7100 0.7100 0.6700 0.6700 307,727 -0.03(-4.29%)
Dec 08, 2022 0.6700 0.7100 0.6600 0.7000 218,590 +0.04(+6.06%)
Dec 07, 2022 0.7000 0.7000 0.6500 0.6600 357,048 -0.03(-4.35%)
Dec 06, 2022 0.7400 0.7400 0.6800 0.6900 392,793 -0.05(-6.76%)
Dec 05, 2022 0.8100 0.8100 0.7300 0.7400 514,213 -0.03(-3.90%)
Dec 02, 2022 0.7600 0.7800 0.7500 0.7700 327,145 +0.00(+0.00%)
Dec 01, 2022 0.8100 0.8300 0.7400 0.7700 806,782 -0.03(-3.75%)
Nov 30, 2022 0.8200 0.8200 0.7700 0.8000 757,043 +0.00(+0.00%)
Nov 29, 2022 0.7900 0.8100 0.7900 0.8000 430,440 +0.01(+1.27%)
Nov 28, 2022 0.8400 0.8400 0.7800 0.7900 534,380 -0.07(-8.14%)
Nov 25, 2022 0.8500 0.8700 0.8300 0.8600 242,417 +0.00(+0.00%)
Nov 24, 2022 0.8500 0.8900 0.8400 0.8600 147,817 +0.02(+2.38%)
Nov 23, 2022 0.8200 0.8500 0.8100 0.8400 476,322 +0.03(+3.70%)
Nov 22, 2022 0.7600 0.8200 0.7500 0.8100 895,750 +0.05(+6.58%)
Nov 21, 2022 0.8600 0.8600 0.7400 0.7600 822,300 -0.11(-12.64%)
Nov 18, 2022 0.9200 0.9200 0.8600 0.8700 465,635 -0.05(-5.43%)
Nov 17, 2022 0.9200 0.9400 0.8900 0.9200 665,519 -0.02(-2.13%)
Nov 16, 2022 0.9700 1.000 0.9300 0.9400 585,179 -0.06(-6.00%)
Nov 15, 2022 1.060 1.070 1.000 1.000 420,863 +0.00(+0.00%)
Nov 14, 2022 1.060 1.070 0.9900 1.000 816,203 -0.15(-13.04%)
Nov 11, 2022 0.9300 1.150 0.9100 1.150 2,051,982 +0.19(+19.79%)
Nov 10, 2022 1.030 1.050 0.9400 0.9600 1,351,444 -0.01(-1.03%)
Nov 09, 2022 1.010 1.040 0.9400 0.9700 1,567,749 -0.12(-11.01%)
Nov 08, 2022 1.120 1.160 1.050 1.090 1,392,704 -0.09(-7.63%)
Nov 07, 2022 1.210 1.210 1.150 1.180 470,815 -0.02(-1.67%)
Nov 04, 2022 1.270 1.270 1.170 1.200 1,224,095 -0.02(-1.64%)
Nov 03, 2022 1.220 1.290 1.210 1.220 475,294 -0.01(-0.81%)
Nov 02, 2022 1.290 1.230 793,049 -0.07(-5.38%)
Nov 01, 2022 1.350 1.350 1.290 1.300 267,979 -0.01(-0.76%)
Oct 31, 2022 1.400 1.410 1.300 1.310 814,245 -0.09(-6.43%)
Oct 28, 2022 1.360 1.410 1.330 1.400 721,971 +0.02(+1.45%)
Oct 27, 2022 1.450 1.490 1.350 1.380 1,052,559 -0.06(-4.17%)
Oct 26, 2022 1.480 1.570 1.430 1.440 945,624 -0.05(-3.36%)
Oct 25, 2022 1.320 1.490 1.280 1.490 1,157,247 +0.20(+15.50%)
Oct 24, 2022 1.310 1.310 1.250 1.290 381,415 -0.01(-0.77%)
Oct 21, 2022 1.280 1.300 1.250 1.300 266,278 +0.02(+1.56%)
Oct 20, 2022 1.310 1.340 1.280 1.280 421,413 -0.01(-0.78%)
Oct 19, 2022 1.300 1.320 1.270 1.290 497,662 -0.03(-2.27%)
Oct 18, 2022 1.390 1.400 1.310 1.320 391,845 -0.01(-0.75%)
Oct 17, 2022 1.360 1.400 1.330 1.330 544,329 +0.02(+1.53%)
Oct 14, 2022 1.410 1.470 1.310 1.310 470,020 -0.07(-5.07%)
Oct 13, 2022 1.240 1.400 1.240 1.380 724,707 +0.06(+4.55%)
Oct 12, 2022 1.290 1.330 1.250 1.320 508,332 +0.04(+3.13%)
Oct 11, 2022 1.350 1.350 1.270 1.280 622,996 -0.13(-9.22%)
Oct 07, 2022 1.410 0 -0.11(-7.24%)
Oct 06, 2022 1.570 1.640 1.510 1.520 927,243 -0.04(-2.56%)
Oct 05, 2022 1.490 1.570 1.470 1.560 551,291 +0.05(+3.31%)
Oct 04, 2022 1.510 1.570 1.510 1.510 717,782 +0.05(+3.42%)
Oct 03, 2022 1.450 1.490 1.410 1.460 479,848 +0.02(+1.39%)
Sep 30, 2022 1.430 1.530 1.410 1.440 706,783 +0.01(+0.70%)
Sep 29, 2022 1.480 1.480 1.410 1.430 517,567 -0.07(-4.67%)
Sep 28, 2022 1.440 1.530 1.430 1.500 520,851 +0.05(+3.45%)
Sep 27, 2022 1.500 1.520 1.420 1.450 806,716 +0.03(+2.11%)
Sep 26, 2022 1.450 1.500 1.400 1.420 647,320 +0.00(+0.00%)
Sep 23, 2022 1.450 1.490 1.400 1.420 423,290 -0.07(-4.70%)
Sep 22, 2022 1.590 1.590 1.450 1.490 754,189 -0.07(-4.49%)
Sep 21, 2022 1.610 1.640 1.510 1.560 882,341 +0.00(+0.00%)
Sep 20, 2022 1.620 1.620 1.540 1.560 679,389 -0.09(-5.45%)
Sep 19, 2022 1.610 1.660 1.580 1.650 542,558 -0.06(-3.51%)
Sep 16, 2022 1.630 1.710 1.600 1.710 723,268 +0.03(+1.79%)
Sep 15, 2022 1.660 1.730 1.650 1.680 680,756 +0.04(+2.44%)
Sep 14, 2022 1.700 1.700 1.620 1.640 463,049 -0.01(-0.61%)
Sep 13, 2022 1.740 1.750 1.650 1.650 640,491 -0.20(-10.81%)
Sep 12, 2022 1.900 1.920 1.800 1.850 802,730 +0.05(+2.78%)
Sep 09, 2022 1.790 1.880 1.770 1.800 931,503 +0.13(+7.78%)
Sep 08, 2022 1.600 1.690 1.540 1.670 523,864 +0.07(+4.37%)
Sep 07, 2022 1.500 1.600 1.490 1.600 690,656 +0.11(+7.38%)
Sep 06, 2022 1.610 1.620 1.490 1.490 622,806 -0.12(-7.45%)
Sep 02, 2022 1.610 0 -0.04(-2.42%)
Sep 01, 2022 1.690 1.700 1.580 1.650 642,853 -0.09(-5.17%)
Aug 31, 2022 1.720 1.760 1.660 1.740 774,322 +0.06(+3.57%)
Aug 30, 2022 1.750 1.770 1.630 1.680 582,848 -0.05(-2.89%)
Aug 29, 2022 1.640 1.770 1.640 1.730 727,009 -0.01(-0.57%)
Aug 26, 2022 1.900 1.900 1.720 1.740 852,418 -0.16(-8.42%)
Aug 25, 2022 1.950 1.950 1.830 1.900 434,803 -0.01(-0.52%)
Aug 24, 2022 1.920 1.960 1.840 1.910 528,737 +0.01(+0.53%)
Aug 23, 2022 1.850 1.930 1.800 1.900 680,333 +0.08(+4.40%)
Aug 22, 2022 1.890 1.890 1.780 1.820 824,350 -0.14(-7.14%)
Aug 19, 2022 2.030 2.060 1.930 1.960 1,093,986 -0.27(-12.11%)
Aug 18, 2022 2.370 2.390 2.210 2.230 974,320 -0.10(-4.29%)
Aug 17, 2022 2.450 2.480 2.290 2.330 1,046,962 -0.24(-9.34%)
Aug 16, 2022 2.790 2.810 2.500 2.570 1,217,951 -0.21(-7.55%)
Aug 15, 2022 2.650 3.000 2.460 2.780 2,157,930 +0.22(+8.59%)
Aug 12, 2022 2.220 2.570 2.160 2.560 1,222,904 +0.33(+14.80%)
Aug 11, 2022 2.390 2.460 2.200 2.230 1,355,650 +0.01(+0.45%)
Aug 10, 2022 2.150 2.220 2.100 2.220 906,035 +0.21(+10.45%)
Aug 09, 2022 2.090 2.110 1.990 2.010 614,746 -0.13(-6.07%)
Aug 08, 2022 2.160 2.280 2.110 2.140 936,050 +0.05(+2.39%)
Aug 05, 2022 2.050 2.090 1.940 2.090 834,999 +0.11(+5.56%)
Aug 04, 2022 2.070 2.130 1.960 1.980 935,971 -0.10(-4.81%)
Aug 03, 2022 1.950 2.100 1.940 2.080 1,078,655 +0.19(+10.05%)
Aug 02, 2022 1.820 1.950 1.750 1.890 753,860 +0.06(+3.28%)
Jul 29, 2022 1.830 0 -0.04(-2.14%)
Jul 28, 2022 1.790 1.920 1.700 1.870 720,567 +0.12(+6.86%)
Jul 27, 2022 1.660 1.800 1.660 1.750 707,623 +0.10(+6.06%)
Jul 26, 2022 1.570 1.650 1.550 1.650 450,892 +0.01(+0.61%)
Jul 25, 2022 1.700 1.700 1.630 1.640 451,810 -0.10(-5.75%)
Jul 22, 2022 1.970 2.000 1.680 1.740 1,477,318 -0.19(-9.84%)
Jul 21, 2022 1.800 1.930 1.760 1.930 1,168,023 +0.03(+1.58%)
Jul 20, 2022 1.970 1.980 1.820 1.900 1,539,764 +0.05(+2.70%)
Jul 19, 2022 1.690 1.880 1.690 1.850 1,790,456 +0.24(+14.91%)
Jul 18, 2022 1.630 1.800 1.610 1.610 896,679 +0.06(+3.87%)
Jul 15, 2022 1.550 1.570 1.490 1.550 362,393 +0.04(+2.65%)
Jul 14, 2022 1.470 1.550 1.440 1.510 353,437 +0.03(+2.03%)
Jul 13, 2022 1.410 1.530 1.400 1.480 478,565 +0.00(+0.00%)
Jul 12, 2022 1.540 1.580 1.460 1.480 574,128 -0.08(-5.13%)
Jul 11, 2022 1.700 1.700 1.530 1.560 429,529 -0.22(-12.36%)
Jul 08, 2022 1.680 1.810 1.620 1.780 542,575 +0.09(+5.33%)
Jul 07, 2022 1.550 1.720 1.530 1.690 597,349 +0.15(+9.74%)
Jul 06, 2022 1.620 1.670 1.520 1.540 435,244 -0.09(-5.52%)
Jul 05, 2022 1.410 1.660 1.370 1.630 668,304 +0.16(+10.88%)
Jul 04, 2022 1.420 1.480 1.410 1.470 163,805 +0.03(+2.08%)
Jun 30, 2022 1.440 0 -0.06(-4.00%)
Jun 29, 2022 1.680 1.680 1.490 1.500 865,159 -0.13(-7.98%)
Jun 28, 2022 1.800 1.830 1.630 1.630 854,366 -0.18(-9.94%)
Jun 27, 2022 1.960 1.960 1.790 1.810 473,336 -0.12(-6.22%)
Jun 24, 2022 1.870 1.980 1.820 1.930 778,713 +0.10(+5.46%)
Jun 23, 2022 1.730 1.830 1.690 1.830 629,529 +0.16(+9.58%)
Jun 22, 2022 1.720 1.830 1.670 1.670 477,059 -0.13(-7.22%)
Jun 21, 2022 1.800 1.920 1.770 1.800 853,096 +0.06(+3.45%)
Jun 20, 2022 1.710 1.780 1.710 1.740 323,986 +0.06(+3.57%)
Jun 17, 2022 1.700 1.810 1.680 1.680 992,309 -0.01(-0.59%)
Jun 16, 2022 1.750 1.750 1.670 1.690 478,291 -0.16(-8.65%)
Jun 15, 2022 1.780 1.860 1.730 1.850 997,008 +0.07(+3.93%)
Jun 14, 2022 1.730 1.830 1.660 1.780 1,115,965 +0.03(+1.71%)
Jun 13, 2022 1.800 1.870 1.720 1.750 1,280,915 -0.28(-13.79%)
Jun 10, 2022 2.030 2.170 2.030 2.030 914,450 -0.18(-8.14%)
Jun 09, 2022 2.270 2.310 2.180 2.210 580,501 -0.08(-3.49%)
Jun 08, 2022 2.320 2.430 2.260 2.290 568,941 -0.07(-2.97%)
Jun 07, 2022 2.310 2.360 2.260 2.360 817,220 -0.06(-2.48%)
Jun 06, 2022 2.530 2.550 2.400 2.420 598,047 -0.02(-0.82%)
Jun 03, 2022 2.360 2.450 2.330 2.440 477,379 +0.01(+0.41%)
Jun 02, 2022 2.360 2.490 2.350 2.430 598,636 +0.06(+2.53%)
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.