Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.120 1.210 1.110 1.170 1,724,766 +0.03(+2.63%)
Apr 27, 2023 1.030 1.175 0.9117 1.140 3,013,758 +0.14(+14.00%)
Apr 26, 2023 1.070 1.090 1.000 1.000 2,025,190 -0.06(-6.10%)
Apr 25, 2023 1.150 1.155 1.050 1.065 1,553,498 -0.10(-8.97%)
Apr 24, 2023 1.160 1.230 1.140 1.170 1,644,154 +0.00(+0.00%)
Apr 21, 2023 1.090 1.200 1.070 1.170 1,917,174 +0.10(+9.35%)
Apr 20, 2023 1.130 1.170 1.070 1.070 2,080,329 -0.07(-6.14%)
Apr 19, 2023 1.140 1.170 1.120 1.140 1,772,421 -0.03(-2.56%)
Apr 18, 2023 1.190 1.190 1.100 1.170 2,460,826 -0.01(-0.85%)
Apr 17, 2023 1.250 1.285 1.125 1.180 3,376,902 -0.07(-5.60%)
Apr 14, 2023 1.280 1.310 1.200 1.250 1,644,980 -0.03(-2.34%)
Apr 13, 2023 1.220 1.310 1.180 1.280 2,156,869 +0.09(+7.56%)
Apr 12, 2023 1.250 1.280 1.140 1.190 2,606,922 -0.02(-1.65%)
Apr 11, 2023 1.260 1.295 1.200 1.210 2,620,902 -0.05(-3.97%)
Apr 10, 2023 1.270 1.300 1.210 1.260 1,716,242 +0.02(+1.61%)
Apr 06, 2023 1.190 1.270 1.170 1.240 2,610,420 -0.03(-2.36%)
Apr 05, 2023 1.390 1.390 1.250 1.270 1,755,240 -0.10(-7.30%)
Apr 04, 2023 1.430 1.460 1.350 1.370 1,920,037 -0.04(-2.84%)
Apr 03, 2023 1.520 1.550 1.400 1.410 2,136,553 -0.11(-7.24%)
Mar 31, 2023 1.510 1.560 1.450 1.520 2,035,987 +0.01(+0.66%)
Mar 30, 2023 1.640 1.645 1.500 1.510 1,826,994 -0.09(-5.63%)
Mar 29, 2023 1.570 1.610 1.475 1.600 3,282,532 +0.10(+6.67%)
Mar 28, 2023 1.500 1.600 1.450 1.500 2,995,518 +0.05(+3.45%)
Mar 27, 2023 1.600 1.610 1.430 1.450 2,968,007 -0.08(-5.23%)
Mar 24, 2023 1.620 1.640 1.470 1.530 2,956,631 -0.16(-9.47%)
Mar 23, 2023 1.780 1.780 1.630 1.690 3,945,686 +0.02(+1.20%)
Mar 22, 2023 1.690 1.810 1.535 1.670 5,804,933 +0.01(+0.60%)
Mar 21, 2023 1.370 1.690 1.370 1.660 6,198,079 +0.34(+25.76%)
Mar 20, 2023 1.260 1.340 1.190 1.320 6,209,054 +0.05(+3.94%)
Mar 17, 2023 1.230 1.340 1.131 1.270 13,821,370 +0.10(+9.01%)
Mar 16, 2023 1.730 1.840 1.070 1.165 25,401,822 -1.34(-53.59%)
Mar 15, 2023 2.580 2.630 2.435 2.510 3,529,504 -0.19(-7.04%)
Mar 14, 2023 2.800 2.850 2.632 2.700 1,427,325 +0.00(+0.00%)
Mar 13, 2023 2.640 2.780 2.430 2.700 2,332,244 +0.00(+0.00%)
Mar 10, 2023 2.830 2.880 2.650 2.700 2,310,632 -0.08(-2.88%)
Mar 09, 2023 2.980 3.060 2.780 2.780 2,034,421 -0.23(-7.64%)
Mar 08, 2023 3.150 3.150 2.990 3.010 3,073,759 -0.15(-4.60%)
Mar 07, 2023 3.350 3.350 3.150 3.155 2,131,983 -0.20(-5.82%)
Mar 06, 2023 3.700 3.760 3.330 3.350 3,968,257 -0.36(-9.70%)
Mar 03, 2023 4.150 4.150 3.620 3.710 5,340,018 -0.44(-10.60%)
Mar 02, 2023 4.000 4.160 3.890 4.150 1,130,254 +0.14(+3.49%)
Mar 01, 2023 4.260 4.260 4.010 4.010 768,641 -0.19(-4.52%)
Feb 28, 2023 4.200 4.265 4.140 4.200 1,214,197 +0.04(+0.96%)
Feb 27, 2023 4.170 4.315 4.150 4.160 868,132 +0.03(+0.73%)
Feb 24, 2023 4.220 4.260 4.010 4.130 1,258,521 -0.20(-4.62%)
Feb 23, 2023 4.440 4.510 4.250 4.330 881,787 -0.03(-0.69%)
Feb 22, 2023 4.330 4.415 4.220 4.360 1,083,795 +0.04(+0.93%)
Feb 21, 2023 4.420 4.530 4.310 4.320 1,009,200 -0.22(-4.85%)
Feb 17, 2023 4.720 4.720 4.285 4.540 1,859,199 -0.14(-2.99%)
Feb 16, 2023 4.810 4.869 4.620 4.680 1,645,541 -0.27(-5.45%)
Feb 15, 2023 4.300 4.970 4.281 4.950 1,753,700 +0.59(+13.53%)
Feb 14, 2023 4.360 4.430 4.111 4.360 1,968,070 -0.04(-0.91%)
Feb 13, 2023 4.350 4.500 4.200 4.400 1,719,066 +0.01(+0.23%)
Feb 10, 2023 4.470 4.510 4.301 4.390 1,264,691 -0.11(-2.44%)
Feb 09, 2023 5.050 5.090 4.470 4.500 1,471,312 -0.49(-9.82%)
Feb 08, 2023 5.040 5.090 4.830 4.990 1,194,062 -0.07(-1.38%)
Feb 07, 2023 5.100 5.140 4.860 5.060 1,523,692 -0.04(-0.78%)
Feb 06, 2023 5.520 5.600 5.030 5.100 1,447,523 -0.48(-8.60%)
Feb 03, 2023 5.500 5.735 5.370 5.580 1,837,244 -0.04(-0.71%)
Feb 02, 2023 5.210 5.820 5.200 5.620 2,608,961 +0.55(+10.85%)
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.