Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 1.950 2.010 1.890 1.970 4,584,253 -0.02(-1.01%)
Aug 30, 2022 2.080 2.190 1.850 1.990 9,411,996 -0.01(-0.50%)
Aug 29, 2022 1.740 2.030 1.730 2.000 6,849,633 +0.22(+12.36%)
Aug 26, 2022 1.970 2.000 1.760 1.780 7,685,913 -0.18(-9.18%)
Aug 25, 2022 2.140 2.180 1.930 1.960 7,823,220 -0.04(-2.00%)
Aug 24, 2022 2.010 2.100 1.900 2.000 5,912,477 -0.01(-0.50%)
Aug 23, 2022 2.250 2.290 1.970 2.010 12,848,886 -0.16(-7.37%)
Aug 22, 2022 2.260 2.670 2.080 2.170 31,423,096 +0.11(+5.34%)
Aug 19, 2022 1.720 2.340 1.690 2.060 17,218,728 +0.08(+4.04%)
Aug 18, 2022 2.240 2.350 1.800 1.980 15,880,588 -0.38(-16.10%)
Aug 17, 2022 2.330 2.650 1.960 2.360 36,701,288 +0.33(+16.26%)
Aug 16, 2022 1.630 2.370 1.610 2.030 24,252,300 +0.46(+29.30%)
Aug 15, 2022 1.380 1.590 1.370 1.570 4,863,199 +0.18(+12.95%)
Aug 12, 2022 1.410 1.410 1.330 1.390 3,202,095 +0.00(+0.00%)
Aug 11, 2022 1.330 1.430 1.330 1.390 3,146,829 +0.08(+6.11%)
Aug 10, 2022 1.310 1.350 1.290 1.310 1,943,598 +0.03(+2.34%)
Aug 09, 2022 1.370 1.370 1.240 1.280 4,077,111 -0.10(-7.25%)
Aug 08, 2022 1.290 1.480 1.290 1.380 9,583,380 +0.07(+5.34%)
Aug 05, 2022 1.270 1.370 1.259 1.310 4,707,338 +0.02(+1.55%)
Aug 04, 2022 1.280 1.350 1.270 1.290 1,587,715 +0.02(+1.57%)
Aug 03, 2022 1.180 1.270 1.150 1.270 3,823,386 +0.11(+9.48%)
Aug 02, 2022 1.180 1.190 1.150 1.160 3,187,140 -0.03(-2.52%)
Aug 01, 2022 1.110 1.200 1.065 1.190 2,266,376 +0.05(+4.39%)
Jul 29, 2022 1.140 1.180 1.090 1.140 2,011,140 +0.02(+1.79%)
Jul 28, 2022 1.110 1.150 1.060 1.120 2,222,386 -0.01(-0.88%)
Jul 27, 2022 1.120 1.140 1.040 1.130 5,116,145 +0.04(+3.67%)
Jul 26, 2022 1.250 1.250 1.080 1.090 6,748,208 -0.17(-13.49%)
Jul 25, 2022 1.280 1.295 1.240 1.260 1,199,424 -0.03(-2.33%)
Jul 22, 2022 1.380 1.390 1.260 1.290 2,201,567 -0.07(-5.15%)
Jul 21, 2022 1.380 1.380 1.300 1.360 2,036,116 -0.02(-1.45%)
Jul 20, 2022 1.390 1.400 1.340 1.380 1,303,331 +0.00(+0.00%)
Jul 19, 2022 1.370 1.400 1.350 1.380 2,857,975 +0.06(+4.55%)
Jul 18, 2022 1.340 1.400 1.310 1.320 2,020,789 +0.03(+2.33%)
Jul 15, 2022 1.320 1.320 1.239 1.290 2,314,962 +0.03(+2.38%)
Jul 14, 2022 1.290 1.300 1.240 1.260 2,060,216 -0.07(-5.26%)
Jul 13, 2022 1.280 1.350 1.270 1.330 1,381,422 +0.00(+0.00%)
Jul 12, 2022 1.300 1.385 1.300 1.330 1,244,570 +0.03(+2.31%)
Jul 11, 2022 1.390 1.410 1.280 1.300 1,880,289 -0.10(-7.14%)
Jul 08, 2022 1.410 1.480 1.365 1.400 1,982,387 -0.02(-1.41%)
Jul 07, 2022 1.340 1.440 1.330 1.420 2,493,365 +0.11(+8.40%)
Jul 06, 2022 1.410 1.495 1.290 1.310 2,343,216 -0.12(-8.39%)
Jul 05, 2022 1.310 1.430 1.281 1.430 2,048,055 +0.09(+6.72%)
Jul 01, 2022 1.290 1.360 1.250 1.340 2,736,031 +0.02(+1.52%)
Jun 30, 2022 1.330 1.350 1.290 1.320 3,328,407 -0.06(-4.35%)
Jun 29, 2022 1.480 1.480 1.340 1.380 1,965,219 -0.09(-6.12%)
Jun 28, 2022 1.640 1.665 1.460 1.470 1,970,168 -0.12(-7.55%)
Jun 27, 2022 1.680 1.705 1.550 1.590 2,515,564 -0.07(-4.22%)
Jun 24, 2022 1.580 1.700 1.560 1.660 4,259,050 +0.11(+7.10%)
Jun 23, 2022 1.480 1.550 1.420 1.550 2,434,333 +0.10(+6.90%)
Jun 22, 2022 1.400 1.500 1.391 1.450 3,493,103 +0.01(+0.69%)
Jun 21, 2022 1.530 1.570 1.430 1.440 4,125,598 -0.03(-2.04%)
Jun 17, 2022 1.280 1.480 1.270 1.470 12,499,938 +0.22(+17.60%)
Jun 16, 2022 1.200 1.270 1.171 1.250 3,306,933 -0.02(-1.57%)
Jun 15, 2022 1.200 1.315 1.175 1.270 4,359,423 +0.10(+8.55%)
Jun 14, 2022 1.220 1.240 1.160 1.170 2,329,953 -0.04(-3.31%)
Jun 13, 2022 1.170 1.280 1.140 1.210 4,478,240 -0.01(-0.82%)
Jun 10, 2022 1.250 1.260 1.200 1.220 3,218,005 -0.06(-4.69%)
Jun 09, 2022 1.350 1.360 1.260 1.280 2,401,436 -0.08(-5.88%)
Jun 08, 2022 1.360 1.425 1.350 1.360 4,365,474 -0.03(-2.16%)
Jun 07, 2022 1.310 1.410 1.285 1.390 2,196,544 +0.03(+2.21%)
Jun 06, 2022 1.380 1.390 1.305 1.360 1,743,052 +0.00(+0.00%)
Jun 03, 2022 1.420 1.455 1.350 1.360 2,057,452 -0.11(-7.48%)
Jun 02, 2022 1.420 1.520 1.385 1.470 3,568,152 +0.07(+5.00%)
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.