Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.040 1.070 1.010 1.040 43,663 +0.02(+1.97%)
Jul 28, 2023 0.9900 1.020 0.9700 1.020 73,830 +0.05(+5.16%)
Jul 27, 2023 0.9900 1.010 0.9610 0.9699 73,056 -0.04(-3.97%)
Jul 26, 2023 1.000 1.040 1.000 1.010 47,101 +0.00(+0.00%)
Jul 25, 2023 1.030 1.040 1.000 1.010 114,415 -0.01(-1.46%)
Jul 24, 2023 1.060 1.070 1.010 1.025 93,710 -0.03(-2.38%)
Jul 21, 2023 1.100 1.100 1.040 1.050 130,844 -0.05(-4.55%)
Jul 20, 2023 1.100 1.120 1.090 1.100 28,635 -0.01(-0.90%)
Jul 19, 2023 1.150 1.150 1.100 1.110 52,231 -0.01(-0.89%)
Jul 18, 2023 1.090 1.140 1.090 1.120 55,837 +0.01(+0.45%)
Jul 17, 2023 1.120 1.130 1.090 1.115 52,206 +0.00(+0.45%)
Jul 14, 2023 1.130 1.150 1.100 1.110 70,324 -0.04(-3.48%)
Jul 13, 2023 1.140 1.150 1.120 1.150 79,253 +0.02(+1.77%)
Jul 12, 2023 1.150 1.150 1.120 1.130 43,216 -0.02(-1.74%)
Jul 11, 2023 1.150 1.150 1.120 1.150 53,538 +0.03(+2.68%)
Jul 10, 2023 1.080 1.160 1.070 1.120 69,676 +0.02(+1.82%)
Jul 07, 2023 1.100 1.100 1.070 1.100 34,139 +0.03(+2.80%)
Jul 06, 2023 1.100 1.100 1.070 1.070 27,032 -0.05(-4.46%)
Jul 05, 2023 1.090 1.154 1.070 1.120 49,698 +0.03(+2.75%)
Jul 03, 2023 1.150 1.150 1.067 1.090 214,231 -0.09(-7.63%)
Jun 30, 2023 1.100 1.180 1.080 1.180 86,127 +0.08(+7.27%)
Jun 29, 2023 1.070 1.130 1.040 1.100 44,471 +0.03(+2.80%)
Jun 28, 2023 1.110 1.110 1.050 1.070 55,544 -0.04(-3.60%)
Jun 27, 2023 1.090 1.110 1.000 1.110 69,045 +0.07(+6.73%)
Jun 26, 2023 1.060 1.080 1.022 1.040 66,765 -0.03(-2.80%)
Jun 23, 2023 1.110 1.110 1.060 1.070 48,154 -0.04(-3.60%)
Jun 22, 2023 1.120 1.130 1.060 1.110 70,576 -0.01(-0.89%)
Jun 21, 2023 1.140 1.190 1.115 1.120 121,050 -0.05(-4.27%)
Jun 20, 2023 1.250 1.250 1.170 1.170 51,562 -0.05(-4.10%)
Jun 16, 2023 1.210 1.250 1.190 1.220 68,569 +0.01(+0.83%)
Jun 15, 2023 1.150 1.240 1.130 1.210 126,863 -0.21(-14.79%)
May 08, 2023 1.380 1.450 1.350 1.420 256,864 +0.02(+1.43%)
May 05, 2023 1.310 1.400 1.300 1.400 116,605 +0.10(+7.69%)
May 04, 2023 1.360 1.400 1.290 1.300 215,837 -0.09(-6.47%)
May 03, 2023 1.120 1.420 1.100 1.390 992,070 +0.32(+29.91%)
May 02, 2023 1.100 1.145 1.050 1.070 102,643 -0.06(-5.31%)
May 01, 2023 1.120 1.160 1.080 1.130 205,751 -0.02(-1.74%)
Apr 28, 2023 1.230 1.230 1.110 1.150 341,667 -0.02(-1.71%)
Apr 27, 2023 1.050 1.209 1.050 1.170 352,164 +0.12(+11.43%)
Apr 26, 2023 1.220 1.220 1.010 1.050 613,071 -0.13(-11.02%)
Apr 25, 2023 1.130 1.290 1.070 1.180 1,295,706 +0.05(+4.42%)
Apr 24, 2023 1.050 1.220 0.9600 1.130 2,846,016 +0.04(+3.67%)
Apr 21, 2023 0.8500 1.240 0.7805 1.090 23,343,396 +0.39(+55.49%)
Apr 20, 2023 0.7200 0.7266 0.7010 0.7010 24,433 -0.01(-1.97%)
Apr 19, 2023 0.7200 0.7449 0.6901 0.7151 66,986 +0.01(+2.01%)
Apr 18, 2023 0.6900 0.7198 0.6856 0.7010 28,457 +0.02(+2.25%)
Apr 17, 2023 0.7100 0.7087 0.6702 0.6856 24,054 +0.01(+1.57%)
Apr 14, 2023 0.6700 0.6999 0.6606 0.6750 43,968 -0.01(-0.74%)
Apr 13, 2023 0.6600 0.7070 0.6500 0.6800 58,545 +0.01(+1.48%)
Apr 12, 2023 0.6800 0.7200 0.6700 0.6701 56,591 -0.00(-0.45%)
Apr 11, 2023 0.6700 0.7035 0.6700 0.6731 26,825 +0.00(+0.42%)
Apr 10, 2023 0.6600 0.6905 0.6600 0.6703 53,860 -0.03(-4.24%)
Apr 06, 2023 0.7300 0.7300 0.6810 0.7000 74,624 -0.01(-1.20%)
Apr 05, 2023 0.7500 0.7455 0.6800 0.7085 38,471 -0.01(-1.60%)
Apr 04, 2023 0.7350 0.7773 0.7000 0.7200 61,093 +0.00(+0.18%)
Apr 03, 2023 0.7100 0.7672 0.7085 0.7187 83,021 -0.01(-1.64%)
Mar 31, 2023 0.7870 0.7899 0.7120 0.7307 77,487 -0.02(-2.56%)
Mar 30, 2023 0.7700 0.7900 0.7100 0.7499 47,691 -0.01(-1.02%)
Mar 29, 2023 0.7300 0.7949 0.7085 0.7576 74,174 +0.05(+6.92%)
Mar 28, 2023 0.7100 0.7300 0.7085 0.7086 23,105 -0.01(-0.90%)
Mar 27, 2023 0.7000 0.7300 0.7006 0.7150 30,239 -0.02(-2.05%)
Mar 24, 2023 0.7200 0.7623 0.6940 0.7300 41,684 +0.01(+1.00%)
Mar 23, 2023 0.7000 0.7680 0.7000 0.7228 83,952 +0.00(+0.39%)
Mar 22, 2023 0.7200 0.7782 0.6961 0.7200 37,989 +0.00(+0.00%)
Mar 21, 2023 0.6800 0.7706 0.6601 0.7200 135,266 +0.03(+4.35%)
Mar 20, 2023 0.8300 0.8300 0.6546 0.6900 302,490 -0.11(-13.75%)
Mar 17, 2023 0.9100 0.9100 0.7751 0.8000 106,947 +0.02(+1.91%)
Mar 16, 2023 0.7600 0.8000 0.7560 0.7850 191,192 +0.05(+7.09%)
Mar 15, 2023 0.7600 0.7790 0.7100 0.7330 32,466 +0.01(+1.10%)
Mar 14, 2023 0.7300 0.7850 0.7250 0.7250 62,642 -0.01(-0.68%)
Mar 13, 2023 0.7300 0.7877 0.7175 0.7300 55,498 -0.03(-3.31%)
Mar 10, 2023 0.7800 0.8129 0.7100 0.7550 86,335 -0.04(-4.43%)
Mar 09, 2023 0.8300 0.8300 0.7840 0.7900 42,242 -0.01(-1.25%)
Mar 08, 2023 0.8146 0.8200 0.7900 0.8000 27,900 +0.00(+0.62%)
Mar 07, 2023 0.8329 0.8329 0.7900 0.7951 55,478 -0.01(-1.23%)
Mar 06, 2023 0.8100 0.8372 0.8001 0.8050 53,251 -0.02(-1.95%)
Mar 03, 2023 0.7900 0.8349 0.7800 0.8210 31,223 +0.03(+3.52%)
Mar 02, 2023 0.8000 0.8368 0.7900 0.7931 41,268 -0.02(-2.09%)
Mar 01, 2023 0.8300 0.8350 0.8100 0.8100 46,670 -0.00(-0.12%)
Feb 28, 2023 0.8300 0.8568 0.8105 0.8110 62,621 -0.03(-3.45%)
Feb 27, 2023 0.8200 0.8652 0.8200 0.8400 52,337 +0.02(+2.35%)
Feb 24, 2023 0.8500 0.8600 0.8207 0.8207 51,728 -0.04(-4.57%)
Feb 23, 2023 0.9200 0.9300 0.8405 0.8600 58,658 -0.03(-3.37%)
Feb 22, 2023 0.8700 0.9174 0.8700 0.8900 70,609 +0.02(+2.63%)
Feb 21, 2023 0.8848 0.9200 0.8400 0.8672 170,290 -0.02(-2.33%)
Feb 17, 2023 0.8992 0.9291 0.8739 0.8879 87,547 +0.00(+0.03%)
Feb 16, 2023 0.8900 0.9300 0.8800 0.8876 118,365 -0.02(-1.85%)
Feb 15, 2023 0.9300 0.9498 0.8700 0.9043 143,377 +0.01(+1.61%)
Feb 14, 2023 0.8600 0.9800 0.8600 0.8900 295,064 +0.04(+4.71%)
Feb 13, 2023 1.110 1.120 0.8349 0.8500 1,113,444 -0.28(-24.78%)
Feb 10, 2023 1.250 1.260 1.100 1.130 178,431 -0.09(-7.38%)
Feb 09, 2023 1.300 1.300 1.190 1.220 167,240 -0.06(-4.69%)
Feb 08, 2023 1.380 1.490 1.270 1.280 492,915 -0.06(-4.48%)
Feb 07, 2023 1.170 1.440 1.150 1.340 1,834,831 +0.16(+13.56%)
Feb 06, 2023 1.150 1.230 1.110 1.180 164,385 +0.04(+3.51%)
Feb 03, 2023 1.290 1.290 1.110 1.140 194,500 -0.08(-6.56%)
Feb 02, 2023 1.440 1.480 1.200 1.220 420,713 -0.20(-14.08%)
Feb 01, 2023 1.230 1.490 1.220 1.420 786,162 +0.17(+13.60%)
Jan 31, 2023 1.120 1.280 1.110 1.250 697,698 +0.13(+11.61%)
Jan 30, 2023 0.8500 1.350 0.8460 1.120 3,278,689 +0.27(+31.61%)
Jan 27, 2023 0.8600 0.8699 0.8275 0.8510 74,487 -0.01(-1.66%)
Jan 26, 2023 0.8400 0.8700 0.8301 0.8654 28,494 +0.03(+3.33%)
Jan 25, 2023 0.8300 0.8700 0.8300 0.8375 37,824 -0.00(-0.18%)
Jan 24, 2023 0.8600 0.8700 0.8300 0.8390 64,957 -0.03(-3.32%)
Jan 23, 2023 0.8400 0.8800 0.8403 0.8678 31,935 +0.04(+4.55%)
Jan 20, 2023 0.8500 0.8561 0.8000 0.8300 42,145 -0.03(-3.05%)
Jan 19, 2023 0.9000 0.9000 0.8500 0.8561 37,142 -0.00(-0.09%)
Jan 18, 2023 0.9000 0.9222 0.8526 0.8569 76,135 -0.04(-4.79%)
Jan 17, 2023 0.9100 0.9111 0.8600 0.9000 146,449 +0.02(+2.28%)
Jan 13, 2023 0.8200 0.9000 0.8000 0.8799 158,887 +0.07(+8.63%)
Jan 12, 2023 0.7900 0.8100 0.7701 0.8100 63,272 +0.04(+5.09%)
Jan 11, 2023 0.7900 0.7998 0.7324 0.7708 88,488 +0.04(+5.59%)
Jan 10, 2023 0.7000 0.7665 0.6962 0.7300 120,985 +0.02(+2.89%)
Jan 09, 2023 0.7300 0.7389 0.6978 0.7095 77,270 -0.01(-1.46%)
Jan 06, 2023 0.6900 0.7500 0.6900 0.7200 68,048 +0.00(+0.69%)
Jan 05, 2023 0.7000 0.7250 0.6800 0.7151 81,659 +0.01(+0.72%)
Jan 04, 2023 0.7300 0.7300 0.6800 0.7100 80,296 +0.00(+0.00%)
Jan 03, 2023 0.6600 0.7300 0.6600 0.7100 100,181 +0.06(+9.96%)
Dec 30, 2022 0.6300 0.6600 0.6200 0.6457 141,780 -0.01(-0.98%)
Dec 29, 2022 0.6619 0.6619 0.6200 0.6521 108,457 +0.02(+3.00%)
Dec 28, 2022 0.6700 0.6950 0.6330 0.6331 90,110 -0.04(-6.55%)
Dec 27, 2022 0.6485 0.7100 0.6400 0.6775 161,125 +0.02(+3.28%)
Dec 23, 2022 0.6800 0.6800 0.6482 0.6560 95,335 -0.02(-3.53%)
Dec 22, 2022 0.7000 0.7000 0.6500 0.6800 47,291 +0.02(+2.66%)
Dec 21, 2022 0.6534 0.6900 0.6534 0.6624 32,209 -0.01(-1.13%)
Dec 20, 2022 0.6700 0.7167 0.6500 0.6700 61,842 +0.02(+3.06%)
Dec 19, 2022 0.6500 0.6885 0.6500 0.6501 82,926 -0.05(-7.13%)
Dec 16, 2022 0.7100 0.7245 0.6800 0.7000 52,900 -0.01(-0.95%)
Dec 15, 2022 0.7666 0.7666 0.7067 0.7067 21,625 -0.05(-6.41%)
Dec 14, 2022 0.7600 0.7800 0.7227 0.7551 35,855 -0.02(-2.07%)
Dec 13, 2022 0.7501 0.7850 0.7501 0.7711 20,171 -0.01(-1.77%)
Dec 12, 2022 0.7500 0.8000 0.7232 0.7850 42,187 +0.03(+4.28%)
Dec 09, 2022 0.7400 0.7699 0.7400 0.7528 34,980 -0.01(-0.97%)
Dec 08, 2022 0.7500 0.8000 0.7500 0.7602 30,938 +0.00(+0.03%)
Dec 07, 2022 0.7949 0.8000 0.7517 0.7600 112,230 -0.05(-6.22%)
Dec 06, 2022 0.8400 0.8873 0.8049 0.8104 44,049 -0.04(-4.66%)
Dec 05, 2022 0.8600 0.8800 0.8322 0.8500 43,695 -0.00(-0.33%)
Dec 02, 2022 0.8300 0.8700 0.8231 0.8528 49,008 +0.03(+3.53%)
Dec 01, 2022 0.8300 0.8656 0.8200 0.8237 34,463 -0.01(-1.35%)
Nov 30, 2022 0.8400 0.8400 0.8029 0.8350 50,472 +0.02(+2.14%)
Nov 29, 2022 0.8169 0.8200 0.8101 0.8175 44,819 -0.00(-0.50%)
Nov 28, 2022 0.8000 0.8400 0.7929 0.8216 50,334 +0.00(+0.20%)
Nov 25, 2022 0.8500 0.8690 0.7928 0.8200 54,049 -0.01(-1.56%)
Nov 23, 2022 0.8700 0.8700 0.8215 0.8330 38,844 +0.01(+1.45%)
Nov 22, 2022 0.9100 0.9396 0.8201 0.8211 67,839 -0.08(-8.77%)
Nov 21, 2022 1.000 1.000 0.8874 0.9000 110,544 -0.07(-7.23%)
Nov 18, 2022 0.9500 1.000 0.9200 0.9701 172,316 +0.07(+7.74%)
Nov 17, 2022 0.8800 0.9900 0.8655 0.9004 159,198 -0.00(-0.52%)
Nov 16, 2022 0.8565 0.9400 0.8301 0.9051 156,197 +0.07(+7.75%)
Nov 15, 2022 0.8400 0.9200 0.7600 0.8400 317,367 -0.04(-4.55%)
Nov 14, 2022 0.7100 0.9280 0.7000 0.8800 519,819 +0.17(+23.09%)
Nov 11, 2022 0.6900 0.7200 0.6500 0.7149 154,115 +0.04(+6.70%)
Nov 10, 2022 0.7050 0.7050 0.6504 0.6700 71,098 +0.01(+0.84%)
Nov 09, 2022 0.6800 0.6900 0.6500 0.6644 22,559 -0.02(-3.35%)
Nov 08, 2022 0.6800 0.7068 0.6760 0.6874 37,066 +0.02(+2.54%)
Nov 07, 2022 0.6980 0.6980 0.6652 0.6704 32,731 +0.01(+0.81%)
Nov 04, 2022 0.7100 0.7100 0.6602 0.6650 98,343 -0.04(-5.67%)
Nov 03, 2022 0.7200 0.7299 0.7019 0.7050 66,217 +0.00(+0.46%)
Nov 02, 2022 0.7100 0.7380 0.6951 0.7018 25,484 +0.00(+0.26%)
Nov 01, 2022 0.7200 0.7499 0.7000 0.7000 83,404 -0.02(-2.78%)
Oct 31, 2022 0.7200 0.7340 0.7164 0.7200 22,555 +0.00(+0.21%)
Oct 28, 2022 0.7300 0.7304 0.6978 0.7185 51,304 -0.01(-1.64%)
Oct 27, 2022 0.7600 0.7561 0.7202 0.7305 38,818 +0.01(+1.44%)
Oct 26, 2022 0.7166 0.7281 0.7020 0.7201 27,248 +0.01(+1.07%)
Oct 25, 2022 0.6801 0.7200 0.6801 0.7125 28,428 +0.02(+2.95%)
Oct 24, 2022 0.6800 0.7000 0.6800 0.6921 38,843 +0.01(+0.99%)
Oct 21, 2022 0.7100 0.7100 0.6800 0.6853 60,279 -0.01(-2.09%)
Oct 20, 2022 0.7100 0.7144 0.6999 0.6999 35,839 -0.00(-0.16%)
Oct 19, 2022 0.7140 0.7140 0.6802 0.7010 32,415 -0.01(-0.78%)
Oct 18, 2022 0.7100 0.7199 0.7001 0.7065 83,997 +0.02(+2.39%)
Oct 17, 2022 0.7000 0.7000 0.6820 0.6900 44,488 -0.01(-1.40%)
Oct 14, 2022 0.7100 0.7100 0.6800 0.6998 39,036 +0.00(+0.60%)
Oct 13, 2022 0.7100 0.7260 0.6481 0.6956 233,888 -0.05(-6.64%)
Oct 12, 2022 0.7500 0.7548 0.7263 0.7451 53,047 -0.01(-1.31%)
Oct 11, 2022 0.7800 0.7839 0.7550 0.7550 57,134 -0.03(-3.69%)
Oct 10, 2022 0.8400 0.8709 0.7600 0.7839 158,693 -0.06(-6.68%)
Oct 07, 2022 0.8900 0.9100 0.8400 0.8400 65,779 -0.03(-3.45%)
Oct 06, 2022 0.9298 0.9298 0.8600 0.8700 44,299 +0.01(+1.61%)
Oct 05, 2022 0.9100 0.9100 0.8561 0.8562 78,457 -0.02(-2.16%)
Oct 04, 2022 0.8573 0.9000 0.8573 0.8751 73,176 +0.02(+2.11%)
Oct 03, 2022 0.9250 0.9250 0.8536 0.8570 67,454 -0.02(-2.72%)
Sep 30, 2022 0.9400 0.9600 0.8800 0.8810 66,782 -0.06(-6.25%)
Sep 29, 2022 0.9600 0.9600 0.9101 0.9397 18,691 -0.02(-2.19%)
Sep 28, 2022 0.9000 0.9835 0.8889 0.9607 48,706 +0.06(+6.73%)
Sep 27, 2022 0.9400 0.9699 0.8900 0.9001 58,545 -0.03(-2.93%)
Sep 26, 2022 0.9400 0.9881 0.9013 0.9273 31,278 -0.02(-2.18%)
Sep 23, 2022 0.9600 0.9800 0.9300 0.9480 94,480 -0.02(-1.94%)
Sep 22, 2022 1.030 1.035 0.9500 0.9668 83,138 -0.06(-6.14%)
Sep 21, 2022 1.100 1.130 1.020 1.030 97,227 -0.06(-5.50%)
Sep 20, 2022 1.120 1.150 1.080 1.090 36,417 -0.03(-2.68%)
Sep 19, 2022 1.120 1.130 1.110 1.120 59,685 +0.00(+0.00%)
Sep 16, 2022 1.160 1.166 1.096 1.120 76,005 -0.05(-4.27%)
Sep 15, 2022 1.170 1.210 1.160 1.170 60,587 -0.01(-0.85%)
Sep 14, 2022 1.200 1.200 1.160 1.180 58,841 -0.01(-0.84%)
Sep 13, 2022 1.250 1.258 1.150 1.190 147,385 +0.02(+1.71%)
Sep 12, 2022 1.210 1.240 1.160 1.170 199,048 +0.01(+0.86%)
Sep 09, 2022 1.150 1.170 1.150 1.160 42,988 +0.00(+0.43%)
Sep 08, 2022 1.130 1.165 1.120 1.155 61,559 +0.01(+0.43%)
Sep 07, 2022 1.150 1.163 1.150 1.150 24,476 +0.00(+0.00%)
Sep 06, 2022 1.160 1.190 1.145 1.150 59,422 -0.01(-0.86%)
Sep 02, 2022 1.190 1.200 1.150 1.160 65,074 -0.03(-2.11%)
Sep 01, 2022 1.200 1.200 1.180 1.185 41,906 -0.01(-0.84%)
Aug 31, 2022 1.210 1.218 1.180 1.195 42,405 -0.01(-1.24%)
Aug 30, 2022 1.230 1.240 1.200 1.210 39,244 -0.03(-2.42%)
Aug 29, 2022 1.250 1.250 1.210 1.240 36,636 -0.01(-0.80%)
Aug 26, 2022 1.280 1.310 1.240 1.250 59,523 -0.03(-2.72%)
Aug 25, 2022 1.270 1.310 1.260 1.285 54,131 +0.02(+1.98%)
Aug 24, 2022 1.250 1.270 1.240 1.260 19,025 +0.01(+1.20%)
Aug 23, 2022 1.220 1.270 1.220 1.245 23,600 +0.01(+0.40%)
Aug 22, 2022 1.240 1.277 1.220 1.240 76,556 +0.01(+0.81%)
Aug 19, 2022 1.230 1.258 1.230 1.230 63,445 -0.03(-2.38%)
Aug 18, 2022 1.270 1.270 1.240 1.260 92,876 -0.01(-0.79%)
Aug 17, 2022 1.250 1.272 1.250 1.270 66,682 +0.00(+0.00%)
Aug 16, 2022 1.270 1.300 1.270 1.270 63,882 +0.00(+0.00%)
Aug 15, 2022 1.340 1.340 1.270 1.270 197,421 -0.07(-5.22%)
Aug 12, 2022 1.330 1.347 1.280 1.340 100,861 +0.02(+1.70%)
Aug 11, 2022 1.340 1.340 1.280 1.318 120,794 +0.03(+2.14%)
Aug 10, 2022 1.310 1.323 1.280 1.290 68,858 +0.00(+0.00%)
Aug 09, 2022 1.310 1.380 1.280 1.290 85,502 -0.05(-3.73%)
Aug 08, 2022 1.430 1.450 1.290 1.340 369,154 -0.11(-7.59%)
Aug 05, 2022 1.280 1.520 1.280 1.450 849,639 +0.19(+15.08%)
Aug 04, 2022 1.240 1.300 1.240 1.260 165,248 -0.01(-0.79%)
Aug 03, 2022 1.270 1.340 1.251 1.270 431,857 -0.01(-0.78%)
Aug 02, 2022 1.180 1.300 1.180 1.280 264,711 +0.09(+7.56%)
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.