Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.965 1.993 1.955 1.961 653,831 +0.00(+0.00%)
Sep 29, 2022 1.973 1.981 1.959 1.961 199,582 -0.02(-1.17%)
Sep 28, 2022 2.014 2.032 1.976 1.985 649,287 -0.02(-0.96%)
Sep 27, 2022 2.002 2.035 1.996 2.004 324,741 +0.01(+0.67%)
Sep 26, 2022 1.967 1.994 1.961 1.991 332,229 +0.03(+1.45%)
Sep 23, 2022 1.957 1.974 1.905 1.962 472,017 -0.01(-0.30%)
Sep 22, 2022 1.981 1.981 1.942 1.968 140,014 -0.00(-0.20%)
Sep 21, 2022 1.954 1.991 1.947 1.972 304,000 -0.01(-0.40%)
Sep 20, 2022 1.949 1.980 1.929 1.980 457,706 +0.02(+0.95%)
Sep 19, 2022 1.975 2.000 1.943 1.961 246,726 -0.03(-1.27%)
Sep 16, 2022 1.961 2.000 1.942 1.987 492,124 +0.01(+0.57%)
Sep 15, 2022 1.930 1.983 1.911 1.975 2,543,197 +0.05(+2.65%)
Sep 14, 2022 1.921 1.928 1.912 1.924 261,052 +0.00(+0.17%)
Sep 13, 2022 1.901 1.938 1.901 1.921 651,853 +0.00(+0.07%)
Sep 12, 2022 1.914 1.929 1.913 1.920 2,990,050 +0.01(+0.66%)
Sep 09, 2022 1.916 1.921 1.898 1.907 899,878 -0.00(-0.07%)
Sep 08, 2022 1.909 1.916 1.901 1.908 328,561 +0.00(+0.14%)
Sep 07, 2022 1.899 1.912 1.895 1.906 1,251,068 +0.01(+0.59%)
Sep 06, 2022 1.917 1.918 1.895 1.895 421,913 -0.02(-0.87%)
Sep 02, 2022 1.912 1.920 1.905 1.911 205,424 +0.00(+0.10%)
Sep 01, 2022 1.907 1.922 1.901 1.909 309,117 -0.00(-0.14%)
Aug 31, 2022 1.879 1.918 1.879 1.912 608,966 +0.03(+1.69%)
Aug 30, 2022 1.882 1.889 1.871 1.880 640,547 +0.01(+0.28%)
Aug 29, 2022 1.893 1.898 1.875 1.875 371,116 -0.02(-0.94%)
Aug 26, 2022 1.895 1.909 1.888 1.893 477,406 -0.01(-0.70%)
Aug 25, 2022 1.911 1.921 1.900 1.906 451,713 -0.02(-0.79%)
Aug 24, 2022 1.921 1.929 1.914 1.921 580,359 -0.00(-0.21%)
Aug 23, 2022 1.914 1.938 1.914 1.925 378,996 +0.01(+0.45%)
Aug 22, 2022 1.924 1.931 1.914 1.916 141,402 -0.02(-0.99%)
Aug 19, 2022 1.925 1.941 1.921 1.936 623,352 -0.00(-0.10%)
Aug 18, 2022 1.898 1.939 1.898 1.938 316,499 +0.02(+1.28%)
Aug 17, 2022 1.912 1.924 1.902 1.913 220,822 -0.00(-0.10%)
Aug 16, 2022 1.908 1.930 1.902 1.915 925,043 -0.02(-1.26%)
Aug 15, 2022 1.917 1.946 1.901 1.940 525,139 +0.02(+0.83%)
Aug 12, 2022 1.930 1.950 1.910 1.924 655,190 +0.01(+0.62%)
Aug 11, 2022 1.905 1.933 1.901 1.912 309,253 -0.00(-0.04%)
Aug 10, 2022 1.912 1.943 1.905 1.912 670,391 +0.01(+0.35%)
Aug 09, 2022 1.905 1.931 1.902 1.906 194,932 -0.00(-0.24%)
Aug 08, 2022 1.926 1.950 1.899 1.910 1,090,056 -0.01(-0.28%)
Aug 05, 2022 1.902 1.974 1.902 1.916 497,619 -0.00(-0.03%)
Aug 04, 2022 1.921 1.948 1.909 1.916 261,520 -0.00(-0.24%)
Aug 03, 2022 1.928 1.948 1.905 1.921 543,269 +0.01(+0.42%)
Aug 02, 2022 1.897 1.928 1.895 1.913 323,232 +0.01(+0.38%)
Aug 01, 2022 1.907 1.926 1.892 1.906 211,764 -0.00(-0.07%)
Jul 29, 2022 1.908 1.926 1.889 1.907 616,272 -0.01(-0.28%)
Jul 28, 2022 1.901 1.953 1.901 1.912 816,066 +0.01(+0.35%)
Jul 27, 2022 1.901 1.937 1.901 1.906 1,047,244 -0.01(-0.31%)
Jul 26, 2022 1.887 1.930 1.869 1.912 456,453 +0.02(+0.91%)
Jul 25, 2022 1.921 1.921 1.892 1.895 260,086 -0.03(-1.38%)
Jul 22, 2022 1.967 1.967 1.893 1.921 396,884 -0.04(-2.09%)
Jul 21, 2022 1.909 1.981 1.909 1.962 1,180,631 +0.04(+1.89%)
Jul 20, 2022 1.934 1.955 1.916 1.926 412,056 +0.00(+0.24%)
Jul 19, 2022 1.903 1.931 1.874 1.921 892,527 +0.03(+1.33%)
Jul 18, 2022 1.894 1.909 1.888 1.896 109,339 +0.01(+0.46%)
Jul 15, 2022 1.875 1.908 1.848 1.887 724,706 +0.00(+0.18%)
Jul 14, 2022 1.848 1.910 1.832 1.884 789,120 +0.02(+0.99%)
Jul 13, 2022 1.887 1.895 1.849 1.865 378,226 -0.01(-0.67%)
Jul 12, 2022 1.856 1.883 1.848 1.878 653,393 +0.01(+0.60%)
Jul 11, 2022 1.896 1.909 1.830 1.867 2,648,582 -0.04(-2.25%)
Jul 08, 2022 1.910 1.920 1.888 1.910 1,284,687 -0.00(-0.07%)
Jul 07, 2022 1.914 1.935 1.898 1.911 2,154,298 -0.01(-0.35%)
Jul 06, 2022 1.938 1.938 1.879 1.918 1,391,324 -0.01(-0.75%)
Jul 05, 2022 1.965 1.971 1.891 1.932 2,190,649 -0.03(-1.75%)
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.