Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.480 1.520 1.440 1.490 614,408 +0.01(+0.68%)
Dec 29, 2022 1.400 1.520 1.394 1.480 756,328 +0.10(+7.25%)
Dec 28, 2022 1.390 1.430 1.370 1.380 683,979 -0.02(-1.43%)
Dec 27, 2022 1.420 1.430 1.360 1.400 686,597 -0.02(-1.41%)
Dec 23, 2022 1.430 1.460 1.400 1.420 540,468 -0.04(-2.74%)
Dec 22, 2022 1.400 1.470 1.370 1.460 713,932 +0.06(+4.29%)
Dec 21, 2022 1.480 1.500 1.400 1.400 863,073 -0.06(-4.11%)
Dec 20, 2022 1.410 1.500 1.410 1.460 685,792 +0.02(+1.39%)
Dec 19, 2022 1.450 1.519 1.410 1.440 837,446 +0.01(+0.70%)
Dec 16, 2022 1.490 1.530 1.420 1.430 1,587,861 -0.06(-4.03%)
Dec 15, 2022 1.550 1.565 1.450 1.490 1,053,883 -0.08(-5.10%)
Dec 14, 2022 1.600 1.610 1.545 1.570 605,623 -0.04(-2.48%)
Dec 13, 2022 1.640 1.680 1.585 1.610 1,105,617 +0.07(+4.55%)
Dec 12, 2022 1.540 1.550 1.515 1.540 563,606 -0.01(-0.65%)
Dec 09, 2022 1.570 1.570 1.525 1.550 490,993 -0.04(-2.52%)
Dec 08, 2022 1.590 1.640 1.550 1.590 802,521 +0.08(+5.30%)
Dec 07, 2022 1.500 1.540 1.480 1.510 686,526 +0.01(+0.67%)
Dec 06, 2022 1.600 1.610 1.500 1.500 794,323 -0.09(-5.66%)
Dec 05, 2022 1.720 1.760 1.580 1.590 655,487 -0.14(-8.09%)
Dec 02, 2022 1.640 1.760 1.620 1.730 853,459 +0.03(+1.76%)
Dec 01, 2022 1.660 1.740 1.620 1.700 774,109 +0.04(+2.41%)
Nov 30, 2022 1.580 1.670 1.540 1.660 1,045,251 +0.12(+7.79%)
Nov 29, 2022 1.560 1.570 1.530 1.540 571,249 -0.02(-1.28%)
Nov 28, 2022 1.620 1.635 1.550 1.560 722,778 -0.02(-1.27%)
Nov 25, 2022 1.650 1.650 1.570 1.580 388,734 -0.03(-1.86%)
Nov 23, 2022 1.690 1.710 1.600 1.610 1,035,450 -0.06(-3.59%)
Nov 22, 2022 1.780 1.790 1.670 1.670 952,750 -0.11(-6.18%)
Nov 21, 2022 1.810 1.830 1.760 1.780 1,479,688 +0.01(+0.56%)
Nov 18, 2022 1.870 1.880 1.720 1.770 1,561,396 -0.06(-3.28%)
Nov 17, 2022 1.860 1.860 1.775 1.830 1,192,398 -0.05(-2.66%)
Nov 16, 2022 1.870 1.910 1.835 1.880 1,133,909 -0.01(-0.53%)
Nov 15, 2022 1.770 1.890 1.740 1.890 2,135,916 +0.19(+11.18%)
Nov 14, 2022 1.650 1.740 1.650 1.700 1,814,191 +0.05(+3.03%)
Nov 11, 2022 1.720 1.720 1.630 1.650 1,489,345 -0.03(-1.79%)
Nov 10, 2022 1.770 1.790 1.660 1.680 1,380,783 +0.04(+2.44%)
Nov 09, 2022 1.760 1.770 1.600 1.640 1,189,085 -0.14(-7.87%)
Nov 08, 2022 1.740 1.790 1.665 1.780 981,650 +0.07(+4.09%)
Nov 07, 2022 1.740 1.780 1.660 1.710 827,483 -0.04(-2.29%)
Nov 04, 2022 1.800 1.800 1.710 1.750 615,180 +0.01(+0.57%)
Nov 03, 2022 1.740 1.795 1.725 1.740 572,458 -0.03(-1.69%)
Nov 02, 2022 1.840 1.875 1.745 1.770 1,046,292 -0.10(-5.35%)
Nov 01, 2022 1.880 1.980 1.850 1.870 1,014,172 +0.04(+2.19%)
Oct 31, 2022 1.860 1.870 1.780 1.830 733,938 -0.02(-1.08%)
Oct 28, 2022 1.830 1.865 1.755 1.850 577,726 +0.03(+1.65%)
Oct 27, 2022 1.790 1.860 1.790 1.820 672,423 +0.01(+0.55%)
Oct 26, 2022 1.730 1.820 1.730 1.810 1,032,628 +0.06(+3.43%)
Oct 25, 2022 1.610 1.750 1.610 1.750 1,236,949 +0.14(+8.70%)
Oct 24, 2022 1.640 1.640 1.571 1.610 676,641 -0.04(-2.42%)
Oct 21, 2022 1.650 1.670 1.600 1.650 909,259 +0.00(+0.00%)
Oct 20, 2022 1.740 1.765 1.640 1.650 1,026,765 -0.08(-4.62%)
Oct 19, 2022 1.710 1.730 1.650 1.730 1,450,787 +0.00(+0.00%)
Oct 18, 2022 1.790 1.830 1.700 1.730 860,408 -0.01(-0.57%)
Oct 17, 2022 1.740 1.750 1.710 1.740 875,503 +0.06(+3.57%)
Oct 14, 2022 1.780 1.790 1.670 1.680 976,682 -0.05(-2.89%)
Oct 13, 2022 1.680 1.760 1.680 1.730 1,186,208 -0.03(-1.70%)
Oct 12, 2022 1.720 1.821 1.700 1.760 1,640,198 +0.03(+1.73%)
Oct 11, 2022 1.700 1.750 1.670 1.730 1,376,446 +0.01(+0.58%)
Oct 10, 2022 1.820 1.820 1.700 1.720 812,736 -0.09(-4.97%)
Oct 07, 2022 1.810 1.930 1.760 1.810 1,084,523 -0.07(-3.72%)
Oct 06, 2022 1.810 1.888 1.810 1.880 770,049 +0.05(+2.73%)
Oct 05, 2022 1.840 1.945 1.770 1.830 1,209,436 -0.01(-0.54%)
Oct 04, 2022 1.890 1.950 1.800 1.840 1,922,676 +0.00(+0.00%)
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.