Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2021 0.8370 0 -0.01(-1.54%)
Dec 09, 2021 0.8700 0.9080 0.8400 0.8501 118,828 +0.00(+0.12%)
Dec 08, 2021 0.8200 0.8752 0.8101 0.8491 161,094 +0.02(+2.97%)
Dec 07, 2021 0.8500 0.8780 0.8100 0.8246 615,314 +0.00(+0.45%)
Dec 06, 2021 0.8136 0.8336 0.7611 0.8209 324,587 +0.01(+1.32%)
Dec 03, 2021 0.8400 0.8410 0.7806 0.8102 342,838 -0.03(-3.67%)
Dec 02, 2021 0.8500 0.8760 0.8200 0.8411 224,634 +0.01(+0.74%)
Dec 01, 2021 0.9187 0.9400 0.8300 0.8349 525,828 -0.07(-7.22%)
Nov 30, 2021 0.9300 0.9800 0.8800 0.8999 524,258 -0.01(-1.12%)
Nov 29, 2021 0.9600 0.9759 0.9000 0.9101 450,497 -0.06(-6.17%)
Nov 26, 2021 0.9879 0.9901 0.9439 0.9699 387,850 -0.04(-3.97%)
Nov 24, 2021 0.9100 1.020 0.9000 1.010 697,340 +0.11(+12.27%)
Nov 23, 2021 0.9000 0.9399 0.8500 0.8996 671,743 -0.04(-4.73%)
Nov 22, 2021 1.000 1.040 0.9000 0.9443 1,593,603 -0.09(-8.32%)
Nov 19, 2021 1.129 1.150 0.9830 1.030 8,090,300 +0.00(+0.00%)
Nov 18, 2021 1.200 1.200 1.020 1.030 5,435,139 -0.17(-14.17%)
Nov 17, 2021 1.170 1.210 1.160 1.200 163,931 +0.04(+3.45%)
Nov 16, 2021 1.180 1.180 1.150 1.160 157,085 -0.02(-1.69%)
Nov 15, 2021 1.190 1.210 1.180 1.180 138,085 +0.00(+0.00%)
Nov 12, 2021 1.200 1.220 1.180 1.180 113,808 -0.03(-2.48%)
Nov 11, 2021 1.230 1.280 1.200 1.210 144,172 -0.03(-2.42%)
Nov 10, 2021 1.250 1.240 97,452 -0.01(-0.80%)
Nov 09, 2021 1.250 1.260 1.220 1.250 124,049 +0.01(+0.81%)
Nov 08, 2021 1.210 1.310 1.210 1.240 471,993 +0.03(+2.48%)
Nov 05, 2021 1.220 1.250 1.200 1.210 114,089 +0.00(+0.00%)
Nov 04, 2021 1.210 1.250 1.200 1.210 86,156 +0.01(+0.83%)
Nov 03, 2021 1.200 1.240 1.200 1.200 96,066 -0.01(-0.83%)
Nov 02, 2021 1.240 1.250 1.200 1.210 122,113 -0.02(-1.63%)
Nov 01, 2021 1.200 1.250 1.190 1.230 124,475 +0.04(+3.36%)
Oct 29, 2021 1.230 1.280 1.190 1.190 159,053 -0.03(-2.46%)
Oct 28, 2021 1.230 1.250 1.205 1.220 185,125 -0.01(-0.81%)
Oct 27, 2021 1.240 1.260 1.220 1.230 80,657 -0.01(-0.81%)
Oct 26, 2021 1.260 1.220 1.240 112,446 -0.01(-0.80%)
Oct 25, 2021 1.250 1.268 1.250 1.250 149,229 -0.02(-1.57%)
Oct 22, 2021 1.290 1.310 1.260 1.270 144,254 -0.03(-2.31%)
Oct 21, 2021 1.290 1.340 1.280 1.300 121,092 -0.01(-0.76%)
Oct 20, 2021 1.330 1.330 1.280 1.310 46,898 -0.01(-0.76%)
Oct 19, 2021 1.340 1.350 1.290 1.320 76,248 -0.03(-2.22%)
Oct 18, 2021 1.280 1.390 1.280 1.350 256,243 +0.06(+4.65%)
Oct 15, 2021 1.310 1.310 1.290 1.290 62,503 +0.00(+0.00%)
Oct 14, 2021 1.270 1.310 1.270 1.290 71,795 +0.00(+0.00%)
Oct 13, 2021 1.250 1.310 1.250 1.290 172,314 +0.03(+2.38%)
Oct 12, 2021 1.220 1.270 1.220 1.260 82,236 +0.04(+3.28%)
Oct 11, 2021 1.230 1.260 1.220 1.220 109,695 -0.01(-0.81%)
Oct 08, 2021 1.270 1.270 1.220 1.230 123,116 -0.02(-1.60%)
Oct 07, 2021 1.260 1.280 1.250 1.250 121,823 +0.00(+0.00%)
Oct 06, 2021 1.240 1.280 1.240 1.250 124,910 -0.02(-1.57%)
Oct 05, 2021 1.270 1.290 1.250 1.270 133,765 +0.03(+2.42%)
Oct 04, 2021 1.330 1.340 1.220 1.240 277,888 -0.10(-7.46%)
Oct 01, 2021 1.400 1.400 1.340 1.340 265,802 -0.04(-2.90%)
Sep 30, 2021 1.390 1.410 1.380 1.380 90,447 -0.02(-1.43%)
Sep 29, 2021 1.420 1.420 1.380 1.400 139,925 -0.01(-0.71%)
Sep 28, 2021 1.420 1.430 1.390 1.410 116,753 -0.02(-1.40%)
Sep 27, 2021 1.450 1.550 1.420 1.430 270,851 -0.04(-2.72%)
Sep 24, 2021 1.470 1.490 1.430 1.470 124,956 -0.03(-2.00%)
Sep 23, 2021 1.430 1.510 1.420 1.500 143,823 +0.06(+4.17%)
Sep 22, 2021 1.390 1.440 1.380 1.440 139,009 +0.05(+3.60%)
Sep 21, 2021 1.400 1.430 1.380 1.390 124,133 -0.03(-2.11%)
Sep 20, 2021 1.420 1.460 1.400 1.420 203,545 -0.05(-3.40%)
Sep 17, 2021 1.460 1.540 1.460 1.470 280,609 -0.01(-0.68%)
Sep 16, 2021 1.460 1.520 1.422 1.480 209,891 +0.01(+0.68%)
Sep 15, 2021 1.400 1.480 1.380 1.470 172,283 +0.06(+4.26%)
Sep 14, 2021 1.460 1.470 1.400 1.410 159,622 -0.06(-4.08%)
Sep 13, 2021 1.480 1.490 1.420 1.470 216,422 -0.01(-0.68%)
Sep 10, 2021 1.490 1.490 1.430 1.480 143,979 +0.01(+0.68%)
Sep 09, 2021 1.440 1.500 1.420 1.470 242,462 +0.06(+4.26%)
Sep 08, 2021 1.520 1.530 1.400 1.410 422,938 -0.13(-8.44%)
Sep 07, 2021 1.500 1.550 1.500 1.540 878,948 +0.05(+3.36%)
Sep 03, 2021 1.480 1.500 1.420 1.490 603,504 +0.03(+2.05%)
Sep 02, 2021 1.440 1.500 1.430 1.460 902,848 +0.03(+2.10%)
Sep 01, 2021 1.390 1.500 1.380 1.430 1,587,636 +0.03(+2.14%)
Aug 31, 2021 1.350 1.420 1.350 1.400 777,563 +0.06(+4.48%)
Aug 30, 2021 1.350 1.390 1.300 1.340 160,667 -0.02(-1.47%)
Aug 27, 2021 1.290 1.400 1.290 1.360 357,795 +0.06(+4.62%)
Aug 26, 2021 1.310 1.320 1.270 1.300 165,421 +0.00(+0.00%)
Aug 25, 2021 1.300 1.320 1.280 1.300 276,472 +0.00(+0.00%)
Aug 24, 2021 1.270 1.301 1.270 1.300 211,292 +0.02(+1.56%)
Aug 23, 2021 1.230 1.291 1.229 1.280 389,639 +0.04(+3.23%)
Aug 20, 2021 1.210 1.290 1.210 1.240 742,522 +0.01(+0.81%)
Aug 19, 2021 1.230 1.240 1.190 1.230 751,682 +0.01(+0.82%)
Aug 18, 2021 1.200 1.240 1.170 1.220 575,123 +0.03(+2.52%)
Aug 17, 2021 1.180 1.210 1.160 1.190 485,316 -0.01(-0.83%)
Aug 16, 2021 1.220 1.230 1.180 1.200 474,129 -0.03(-2.44%)
Aug 13, 2021 1.300 1.310 1.230 1.230 630,068 -0.09(-6.82%)
Aug 12, 2021 1.340 1.342 1.220 1.320 1,461,595 -0.02(-1.49%)
Aug 11, 2021 1.380 1.410 1.300 1.340 1,565,946 -0.09(-6.29%)
Aug 10, 2021 1.510 1.520 1.350 1.430 4,293,226 +0.01(+1.06%)
Aug 09, 2021 1.440 1.470 1.400 1.415 1,582,004 -0.02(-1.74%)
Aug 06, 2021 1.400 1.480 1.389 1.440 550,158 +0.06(+4.35%)
Aug 05, 2021 1.380 1.400 1.360 1.380 121,855 +0.02(+1.47%)
Aug 04, 2021 1.390 1.400 1.360 1.360 167,119 -0.02(-1.45%)
Aug 03, 2021 1.400 1.430 1.370 1.380 180,475 -0.06(-4.17%)
Aug 02, 2021 1.370 1.440 1.360 1.440 621,605 +0.07(+5.11%)
Jul 30, 2021 1.380 1.420 1.360 1.370 469,898 -0.05(-3.52%)
Jul 29, 2021 1.400 1.550 1.400 1.420 1,202,886 -0.01(-0.70%)
Jul 28, 2021 1.400 1.460 1.370 1.430 325,705 +0.05(+3.62%)
Jul 27, 2021 1.370 1.380 1.360 1.380 96,233 +0.00(+0.00%)
Jul 26, 2021 1.390 1.430 1.370 1.380 211,153 -0.01(-0.72%)
Jul 23, 2021 1.430 1.430 1.370 1.390 151,235 -0.02(-1.42%)
Jul 22, 2021 1.420 1.454 1.400 1.410 151,394 +0.00(+0.00%)
Jul 21, 2021 1.400 1.460 1.400 1.410 210,811 +0.03(+2.17%)
Jul 20, 2021 1.380 1.440 1.380 1.380 150,977 -0.04(-2.82%)
Jul 19, 2021 1.350 1.460 1.350 1.420 491,326 -0.02(-1.39%)
Jul 16, 2021 1.490 1.530 1.430 1.440 228,204 -0.03(-2.04%)
Jul 15, 2021 1.460 1.510 1.410 1.470 407,150 +0.02(+1.38%)
Jul 14, 2021 1.530 1.550 1.430 1.450 624,969 -0.06(-3.97%)
Jul 13, 2021 1.580 1.600 1.500 1.510 447,323 -0.11(-6.79%)
Jul 12, 2021 1.720 1.757 1.570 1.620 946,044 -0.13(-7.43%)
Jul 09, 2021 1.770 1.850 1.720 1.750 1,417,850 +0.01(+0.57%)
Jul 08, 2021 1.570 1.780 1.560 1.740 1,501,892 +0.17(+10.83%)
Jul 07, 2021 1.750 1.748 1.521 1.570 2,170,049 -0.13(-7.65%)
Jul 06, 2021 1.540 1.820 1.490 1.700 6,595,450 +0.28(+19.72%)
Jul 02, 2021 1.380 1.420 1.360 1.420 278,901 +0.03(+2.16%)
Jul 01, 2021 1.440 1.440 1.370 1.390 396,459 -0.06(-4.14%)
Jun 30, 2021 1.700 1.700 1.380 1.450 1,897,139 +0.02(+1.40%)
Jun 29, 2021 1.480 1.480 1.410 1.430 188,870 -0.04(-2.72%)
Jun 28, 2021 1.490 1.530 1.460 1.470 177,298 -0.07(-4.55%)
Jun 25, 2021 1.460 1.540 1.460 1.540 287,542 +0.08(+5.48%)
Jun 24, 2021 1.510 1.520 1.450 1.460 193,122 -0.04(-2.67%)
Jun 23, 2021 1.460 1.550 1.457 1.500 244,999 -0.02(-1.32%)
Jun 22, 2021 1.400 1.530 1.380 1.520 858,415 +0.09(+6.29%)
Jun 21, 2021 1.400 1.430 1.370 1.430 304,205 +0.02(+1.42%)
Jun 18, 2021 1.390 1.420 1.360 1.410 328,633 +0.01(+0.71%)
Jun 17, 2021 1.390 1.400 1.350 1.400 301,983 +0.01(+0.72%)
Jun 16, 2021 1.420 1.420 1.350 1.390 413,492 -0.03(-1.77%)
Jun 15, 2021 1.440 1.460 1.390 1.415 182,358 -0.00(-0.35%)
Jun 14, 2021 1.400 1.450 1.400 1.420 195,431 +0.02(+1.43%)
Jun 11, 2021 1.470 1.490 1.400 1.400 441,699 -0.06(-4.11%)
Jun 10, 2021 1.500 1.515 1.430 1.460 298,042 -0.06(-3.95%)
Jun 09, 2021 1.470 1.570 1.450 1.520 1,055,839 +0.04(+2.70%)
Jun 08, 2021 1.430 1.490 1.400 1.480 562,871 +0.05(+3.50%)
Jun 07, 2021 1.410 1.440 1.380 1.430 352,256 +0.04(+2.88%)
Jun 04, 2021 1.420 1.430 1.370 1.390 247,288 +0.01(+0.72%)
Jun 03, 2021 1.440 1.440 1.370 1.380 354,732 -0.07(-4.83%)
Jun 02, 2021 1.400 1.460 1.360 1.450 731,402 +0.08(+5.84%)
Jun 01, 2021 1.380 1.390 1.328 1.370 235,672 +0.00(+0.00%)
May 28, 2021 1.370 1.409 1.350 1.370 252,327 +0.01(+0.74%)
May 27, 2021 1.350 1.380 1.340 1.360 190,301 +0.03(+2.26%)
May 26, 2021 1.340 1.370 1.320 1.330 226,473 +0.00(+0.00%)
May 25, 2021 1.340 1.440 1.320 1.330 398,323 -0.02(-1.48%)
May 24, 2021 1.420 1.420 1.312 1.350 215,960 -0.01(-0.74%)
May 21, 2021 1.450 1.450 1.350 1.360 161,148 -0.07(-4.90%)
May 20, 2021 1.350 1.450 1.330 1.430 611,867 +0.06(+4.38%)
May 19, 2021 1.300 1.370 1.280 1.370 259,461 +0.03(+2.24%)
May 18, 2021 1.310 1.390 1.230 1.340 1,307,805 +0.06(+4.69%)
May 17, 2021 1.190 1.370 1.150 1.280 788,004 +0.09(+7.56%)
May 14, 2021 1.170 1.220 1.140 1.190 249,505 +0.05(+4.39%)
May 13, 2021 1.200 1.230 1.100 1.140 525,950 -0.08(-6.56%)
May 12, 2021 1.230 1.240 1.180 1.220 228,384 +0.01(+0.83%)
May 11, 2021 1.210 1.250 1.150 1.210 576,134 -0.04(-3.20%)
May 10, 2021 1.320 1.330 1.239 1.250 361,950 -0.05(-3.85%)
May 07, 2021 1.350 1.400 1.250 1.300 425,015 -0.06(-4.41%)
May 06, 2021 1.370 1.400 1.340 1.360 217,389 -0.04(-2.86%)
May 05, 2021 1.430 1.440 1.370 1.400 135,699 +0.00(+0.00%)
May 04, 2021 1.430 1.430 1.350 1.400 204,319 -0.04(-2.78%)
May 03, 2021 1.490 1.490 1.370 1.440 353,825 -0.06(-4.00%)
Apr 30, 2021 1.510 1.530 1.490 1.500 124,400 -0.01(-0.66%)
Apr 29, 2021 1.540 1.540 1.480 1.510 307,573 -0.02(-1.31%)
Apr 28, 2021 1.480 1.540 1.470 1.530 231,749 +0.04(+2.68%)
Apr 27, 2021 1.510 1.550 1.480 1.490 253,027 -0.01(-0.67%)
Apr 26, 2021 1.440 1.510 1.420 1.500 315,988 +0.05(+3.45%)
Apr 23, 2021 1.380 1.470 1.360 1.450 705,100 +0.09(+6.62%)
Apr 22, 2021 1.380 1.440 1.350 1.360 457,362 -0.02(-1.45%)
Apr 21, 2021 1.310 1.400 1.300 1.380 1,014,595 +0.04(+2.99%)
Apr 20, 2021 1.340 1.370 1.310 1.340 631,815 -0.04(-2.90%)
Apr 19, 2021 1.320 1.520 1.300 1.380 3,089,217 +0.03(+2.22%)
Apr 16, 2021 1.400 1.420 1.290 1.350 1,266,900 -0.05(-3.57%)
Apr 15, 2021 1.390 1.460 1.380 1.400 459,764 -0.01(-0.71%)
Apr 14, 2021 1.360 1.470 1.360 1.410 675,109 -0.11(-7.24%)
Apr 13, 2021 1.420 1.520 1.400 1.520 793,714 +0.13(+9.35%)
Apr 12, 2021 1.620 1.620 1.370 1.390 880,820 -0.20(-12.58%)
Apr 09, 2021 1.660 1.660 1.575 1.590 305,400 -0.07(-4.22%)
Apr 08, 2021 1.610 1.690 1.560 1.660 711,133 +0.03(+1.84%)
Apr 07, 2021 1.700 1.720 1.560 1.630 1,164,254 -0.14(-7.91%)
Apr 06, 2021 1.610 1.830 1.570 1.770 4,576,998 +0.14(+8.59%)
Apr 05, 2021 1.600 1.640 1.540 1.630 730,788 +0.07(+4.49%)
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.