Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 1.296 1.304 1.282 1.272 443,021 -0.03(-2.68%)
Nov 29, 2021 1.398 1.398 1.280 1.307 799,148 -0.10(-6.90%)
Nov 26, 2021 1.280 1.420 1.266 1.404 979,838 +0.11(+8.30%)
Nov 24, 2021 1.293 1.345 1.248 1.296 1,085,233 +0.06(+4.78%)
Nov 23, 2021 1.210 1.269 1.167 1.237 1,030,782 +0.04(+3.14%)
Nov 22, 2021 1.264 1.285 1.178 1.199 996,282 -0.07(-5.51%)
Nov 19, 2021 1.237 1.302 1.210 1.269 789,948 +0.04(+3.06%)
Nov 18, 2021 1.307 1.242 1.229 1.232 469,299 -0.09(-6.53%)
Nov 17, 2021 1.302 1.339 1.296 1.318 198,751 +0.01(+0.82%)
Nov 16, 2021 1.312 1.323 1.296 1.307 174,514 -0.01(-0.41%)
Nov 15, 2021 1.323 1.334 1.296 1.312 199,324 -0.02(-1.21%)
Nov 12, 2021 1.296 1.334 1.296 1.328 179,644 +0.03(+2.07%)
Nov 11, 2021 1.339 1.371 1.285 1.302 335,445 -0.09(-6.56%)
Nov 10, 2021 1.398 1.393 484,236 -0.01(-0.38%)
Nov 09, 2021 1.431 1.436 1.398 1.398 321,046 -0.04(-2.98%)
Nov 08, 2021 1.409 1.449 1.404 1.441 569,041 +0.03(+1.90%)
Nov 05, 2021 1.414 1.431 1.393 1.414 411,613 +0.00(+0.00%)
Nov 04, 2021 1.409 1.431 1.393 1.414 296,028 -0.01(-0.38%)
Nov 03, 2021 1.425 1.436 1.398 1.420 635,693 -0.01(-0.38%)
Nov 02, 2021 1.452 1.452 1.403 1.425 634,190 -0.03(-1.85%)
Nov 01, 2021 1.414 1.468 1.414 1.452 1,278,422 -0.02(-1.46%)
Oct 29, 2021 1.544 1.587 1.393 1.474 14,537,495 +0.06(+4.58%)
Oct 28, 2021 1.382 1.431 1.377 1.409 11,072,072 +0.01(+0.77%)
Oct 27, 2021 1.441 1.441 1.388 1.398 209,294 -0.05(-3.35%)
Oct 26, 2021 1.447 1.447 134,706 -0.01(-0.37%)
Oct 25, 2021 1.431 1.466 1.409 1.452 243,440 +0.02(+1.12%)
Oct 22, 2021 1.479 1.484 1.425 1.436 180,570 -0.05(-3.61%)
Oct 21, 2021 1.484 1.501 1.468 1.490 127,053 +0.01(+0.36%)
Oct 20, 2021 1.474 1.505 1.468 1.484 104,480 +0.01(+0.73%)
Oct 19, 2021 1.479 1.490 1.463 1.474 100,124 +0.01(+0.37%)
Oct 18, 2021 1.484 1.522 1.452 1.468 121,452 -0.03(-2.15%)
Oct 15, 2021 1.527 1.533 1.490 1.501 145,707 -0.02(-1.41%)
Oct 14, 2021 1.538 1.554 1.517 1.522 203,057 -0.02(-1.39%)
Oct 13, 2021 1.501 1.565 1.468 1.544 349,615 +0.06(+4.36%)
Oct 12, 2021 1.447 1.484 1.425 1.479 244,790 +0.03(+2.23%)
Oct 11, 2021 1.441 1.474 1.441 1.447 118,399 -0.01(-0.74%)
Oct 08, 2021 1.498 1.498 1.441 1.458 254,033 -0.02(-1.45%)
Oct 07, 2021 1.495 1.533 1.458 1.479 266,647 -0.01(-0.72%)
Oct 06, 2021 1.495 1.527 1.463 1.490 262,688 -0.02(-1.42%)
Oct 05, 2021 1.554 1.560 1.495 1.511 261,019 -0.03(-1.75%)
Oct 04, 2021 1.587 1.588 1.522 1.538 139,613 -0.06(-3.70%)
Oct 01, 2021 1.581 1.603 1.560 1.597 192,150 +0.01(+0.34%)
Sep 30, 2021 1.522 1.603 1.512 1.592 305,639 +0.08(+5.34%)
Sep 29, 2021 1.570 1.576 1.511 1.511 102,212 -0.04(-2.77%)
Sep 28, 2021 1.597 1.603 1.533 1.554 237,463 -0.04(-2.69%)
Sep 27, 2021 1.597 1.613 1.587 1.597 120,273 -0.01(-0.34%)
Sep 24, 2021 1.624 1.630 1.592 1.603 140,914 -0.02(-1.32%)
Sep 23, 2021 1.624 1.630 1.597 1.624 96,401 +0.00(+0.17%)
Sep 22, 2021 1.619 1.630 1.597 1.622 122,386 -0.00(-0.17%)
Sep 21, 2021 1.613 1.640 1.592 1.624 168,157 +0.02(+1.00%)
Sep 20, 2021 1.640 1.656 1.597 1.608 291,860 -0.06(-3.55%)
Sep 17, 2021 1.635 1.673 1.597 1.667 241,894 +0.03(+1.64%)
Sep 16, 2021 1.630 1.640 1.581 1.640 183,237 +0.02(+0.99%)
Sep 15, 2021 1.587 1.624 1.581 1.624 164,476 +0.04(+2.55%)
Sep 14, 2021 1.630 1.639 1.581 1.584 247,669 -0.03(-2.16%)
Sep 13, 2021 1.651 1.656 1.608 1.619 231,068 -0.02(-1.31%)
Sep 10, 2021 1.640 1.667 1.608 1.640 215,465 -0.01(-0.65%)
Sep 09, 2021 1.613 1.678 1.597 1.651 164,779 +0.02(+1.32%)
Sep 08, 2021 1.656 1.656 1.576 1.630 210,671 -0.03(-1.62%)
Sep 07, 2021 1.667 1.703 1.603 1.656 259,555 -0.01(-0.65%)
Sep 03, 2021 1.673 1.705 1.646 1.667 212,427 -0.01(-0.64%)
Sep 02, 2021 1.640 1.683 1.613 1.678 266,749 +0.03(+1.96%)
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.