Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 1.580 1.630 1.570 1.580 9,854,438 +0.00(+0.00%)
Nov 29, 2021 1.730 1.736 1.535 1.580 7,588,193 -0.11(-6.51%)
Nov 26, 2021 1.740 1.800 1.670 1.690 4,123,728 -0.08(-4.52%)
Nov 24, 2021 1.760 1.800 1.690 1.770 24,626,226 +0.01(+0.57%)
Nov 23, 2021 1.730 1.780 1.670 1.760 4,047,671 +0.04(+2.32%)
Nov 22, 2021 1.790 1.795 1.690 1.720 2,278,050 -0.06(-3.37%)
Nov 19, 2021 1.806 1.806 1.760 1.780 1,856,692 -0.02(-1.11%)
Nov 18, 2021 1.940 1.950 1.790 1.800 2,957,276 -0.12(-6.25%)
Nov 17, 2021 1.990 2.010 1.910 1.920 1,765,163 -0.08(-4.00%)
Nov 16, 2021 2.020 2.020 1.960 2.000 2,094,605 +0.00(+0.00%)
Nov 15, 2021 2.090 2.097 1.990 2.000 1,531,865 -0.05(-2.44%)
Nov 12, 2021 2.090 2.110 2.020 2.050 1,608,438 +0.00(+0.00%)
Nov 11, 2021 2.110 2.110 2.010 2.050 2,131,433 +0.01(+0.49%)
Nov 10, 2021 2.120 2.040 1,828,540 -0.07(-3.32%)
Nov 09, 2021 2.180 2.219 2.070 2.110 2,601,964 -0.07(-3.21%)
Nov 08, 2021 2.200 2.230 2.150 2.180 1,608,889 -0.03(-1.36%)
Nov 05, 2021 2.400 2.420 2.180 2.210 3,046,338 -0.21(-8.68%)
Nov 04, 2021 2.200 2.450 2.180 2.420 5,768,541 +0.20(+9.01%)
Nov 03, 2021 2.030 2.220 2.003 2.220 2,732,704 +0.16(+7.77%)
Nov 02, 2021 1.960 2.085 1.880 2.060 2,680,018 +0.13(+6.74%)
Nov 01, 2021 1.840 1.960 1.830 1.930 2,537,350 +0.10(+5.46%)
Oct 29, 2021 1.910 1.925 1.820 1.830 2,215,429 -0.11(-5.67%)
Oct 28, 2021 1.810 1.940 1.800 1.940 2,400,829 +0.14(+7.78%)
Oct 27, 2021 1.890 1.890 1.790 1.800 2,648,725 -0.09(-4.76%)
Oct 26, 2021 1.950 1.880 1.890 1,595,428 -0.07(-3.57%)
Oct 25, 2021 1.970 1.990 1.920 1.960 1,635,890 -0.03(-1.51%)
Oct 22, 2021 1.960 2.000 1.920 1.990 1,764,495 +0.00(+0.00%)
Oct 21, 2021 1.990 2.010 1.920 1.990 1,714,071 +0.03(+1.53%)
Oct 20, 2021 2.030 2.057 1.950 1.960 2,066,227 -0.09(-4.39%)
Oct 19, 2021 2.010 2.060 2.010 2.050 1,528,857 +0.05(+2.50%)
Oct 18, 2021 1.990 2.030 1.950 2.000 2,768,460 +0.04(+2.04%)
Oct 15, 2021 2.030 2.060 1.950 1.960 1,733,663 -0.06(-2.97%)
Oct 14, 2021 1.970 2.030 1.950 2.020 1,329,529 +0.05(+2.54%)
Oct 13, 2021 1.950 2.000 1.925 1.970 1,041,140 +0.03(+1.55%)
Oct 12, 2021 1.980 2.010 1.925 1.940 1,409,986 -0.05(-2.51%)
Oct 11, 2021 1.970 1.990 1.920 1.990 818,746 +0.01(+0.51%)
Oct 08, 2021 2.000 2.000 1.950 1.980 1,152,592 -0.02(-1.00%)
Oct 07, 2021 1.970 2.040 1.930 2.000 1,710,072 +0.05(+2.56%)
Oct 06, 2021 2.000 2.020 1.920 1.950 1,821,944 -0.06(-2.99%)
Oct 05, 2021 2.080 2.110 2.000 2.010 1,728,493 -0.05(-2.43%)
Oct 04, 2021 2.200 2.200 2.060 2.060 1,835,111 -0.14(-6.36%)
Oct 01, 2021 2.230 2.240 2.150 2.200 1,854,063 +0.02(+0.92%)
Sep 30, 2021 2.260 2.280 2.170 2.180 1,482,254 -0.05(-2.24%)
Sep 29, 2021 2.320 2.320 2.220 2.230 1,805,100 -0.09(-3.88%)
Sep 28, 2021 2.400 2.410 2.310 2.320 1,548,327 -0.10(-4.13%)
Sep 27, 2021 2.390 2.470 2.360 2.420 1,897,082 +0.05(+2.11%)
Sep 24, 2021 2.350 2.410 2.340 2.370 1,425,958 -0.03(-1.25%)
Sep 23, 2021 2.310 2.410 2.300 2.400 1,862,001 +0.09(+3.90%)
Sep 22, 2021 2.360 2.370 2.290 2.310 2,433,511 -0.03(-1.28%)
Sep 21, 2021 2.310 2.400 2.260 2.340 3,360,514 +0.02(+0.86%)
Sep 20, 2021 2.530 2.530 2.320 2.320 7,391,194 -0.11(-4.53%)
Sep 17, 2021 2.330 2.440 2.270 2.430 9,137,204 +0.10(+4.29%)
Sep 16, 2021 2.270 2.360 2.200 2.330 4,202,950 +0.06(+2.64%)
Sep 15, 2021 2.150 2.290 2.145 2.270 2,997,968 +0.11(+5.09%)
Sep 14, 2021 2.240 2.259 2.150 2.160 2,015,126 -0.08(-3.57%)
Sep 13, 2021 2.290 2.300 2.200 2.240 1,798,456 +0.04(+1.82%)
Sep 10, 2021 2.220 2.230 2.190 2.200 1,306,041 +0.00(+0.00%)
Sep 09, 2021 2.210 2.270 2.180 2.200 1,233,950 +0.01(+0.46%)
Sep 08, 2021 2.210 2.210 2.150 2.190 3,001,491 -0.01(-0.45%)
Sep 07, 2021 2.310 2.340 2.190 2.200 2,234,467 -0.08(-3.51%)
Sep 03, 2021 2.390 2.400 2.280 2.280 1,852,692 -0.11(-4.60%)
Sep 02, 2021 2.370 2.420 2.370 2.390 1,866,132 -0.01(-0.42%)
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.