Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.248 1.320 1.230 1.260 248,183 +0.00(+0.00%)
Mar 30, 2022 1.230 1.360 1.230 1.260 471,660 -0.09(-7.01%)
Mar 29, 2022 1.220 1.355 1.130 1.355 521,172 +0.10(+8.40%)
Mar 28, 2022 1.230 1.310 1.200 1.250 364,640 -0.03(-2.34%)
Mar 25, 2022 1.323 1.350 1.260 1.280 229,352 -0.03(-2.29%)
Mar 24, 2022 1.275 1.355 1.250 1.310 221,297 +0.02(+1.55%)
Mar 23, 2022 1.350 1.390 1.280 1.290 345,370 -0.03(-2.44%)
Mar 22, 2022 1.340 1.360 1.284 1.322 280,073 +0.01(+0.51%)
Mar 21, 2022 1.300 1.350 1.282 1.316 504,315 +0.03(+1.98%)
Mar 18, 2022 1.310 1.339 1.240 1.290 245,112 -0.01(-0.77%)
Mar 17, 2022 1.260 1.300 1.220 1.300 219,854 +0.12(+10.17%)
Mar 16, 2022 1.330 1.330 1.150 1.180 418,700 -0.04(-3.28%)
Mar 15, 2022 1.205 1.260 1.085 1.220 391,584 +0.06(+5.22%)
Mar 14, 2022 1.263 1.330 1.150 1.159 468,702 -0.17(-12.79%)
Mar 11, 2022 1.383 1.460 1.300 1.329 188,865 -0.03(-2.24%)
Mar 10, 2022 1.420 1.439 1.350 1.360 534,097 +0.05(+3.82%)
Mar 09, 2022 1.200 1.350 1.190 1.310 657,280 +0.06(+4.88%)
Mar 08, 2022 1.220 1.270 1.194 1.249 415,314 +0.03(+2.66%)
Mar 07, 2022 1.200 1.240 1.130 1.217 410,007 +0.10(+8.62%)
Mar 04, 2022 1.170 1.200 1.061 1.120 1,286,494 -0.09(-7.44%)
Mar 03, 2022 1.340 1.340 1.200 1.210 355,292 -0.02(-1.63%)
Mar 02, 2022 1.330 1.350 1.200 1.230 935,980 -0.12(-8.89%)
Mar 01, 2022 1.290 1.350 1.220 1.350 481,651 +0.12(+9.99%)
Feb 28, 2022 1.130 1.230 1.130 1.227 737,841 +0.11(+9.59%)
Feb 25, 2022 1.030 1.120 1.060 1.120 325,775 +0.06(+5.66%)
Feb 24, 2022 1.000 1.069 0.8800 1.060 213,143 +0.05(+4.95%)
Feb 23, 2022 1.030 1.045 0.9900 1.010 144,248 +0.01(+1.00%)
Feb 22, 2022 0.9702 1.019 0.9500 1.000 293,049 +0.00(+0.13%)
Feb 18, 2022 0.9987 0 -0.01(-1.12%)
Feb 17, 2022 1.100 1.100 0.9900 1.010 230,260 -0.04(-3.52%)
Feb 16, 2022 1.059 1.070 1.020 1.047 120,092 -0.01(-1.24%)
Feb 15, 2022 1.060 1.088 1.000 1.060 134,075 +0.02(+2.38%)
Feb 14, 2022 1.030 1.109 1.025 1.035 231,065 -0.01(-1.39%)
Feb 11, 2022 1.100 1.160 1.018 1.050 126,839 -0.03(-2.78%)
Feb 10, 2022 1.100 1.130 1.020 1.080 353,802 -0.03(-2.70%)
Feb 09, 2022 1.120 1.130 1.058 1.110 340,109 +0.04(+3.74%)
Feb 08, 2022 1.040 1.130 1.036 1.070 127,463 +0.00(+0.00%)
Feb 07, 2022 1.020 1.080 1.020 1.070 288,751 +0.03(+2.69%)
Feb 04, 2022 0.9685 1.060 0.9650 1.042 306,125 +0.05(+4.71%)
Feb 03, 2022 1.012 0.9951 321,448 -0.03(-3.39%)
Feb 02, 2022 1.123 1.170 1.010 1.030 541,035 -0.06(-5.50%)
Feb 01, 2022 1.100 1.190 1.050 1.090 361,726 -0.03(-2.68%)
Jan 31, 2022 1.091 1.000 1.120 562,524 +0.08(+7.18%)
Jan 28, 2022 0.9500 1.080 0.9042 1.045 786,525 +0.07(+7.21%)
Jan 27, 2022 1.050 1.079 0.9500 0.9747 531,962 -0.10(-8.95%)
Jan 26, 2022 1.160 1.179 1.057 1.071 221,101 -0.03(-2.68%)
Jan 25, 2022 1.150 1.155 1.000 1.100 286,175 +0.00(+0.00%)
Jan 24, 2022 1.000 1.150 0.8900 1.100 714,333 +0.08(+7.84%)
Jan 21, 2022 1.078 1.090 0.9800 1.020 767,381 -0.08(-7.69%)
Jan 20, 2022 1.090 1.220 1.080 1.105 323,586 -0.01(-0.45%)
Jan 19, 2022 1.150 1.190 1.081 1.110 647,425 -0.03(-2.63%)
Jan 18, 2022 1.230 1.230 1.100 1.140 544,078 -0.09(-7.32%)
Jan 14, 2022 1.230 0 +0.00(+0.00%)
Jan 13, 2022 1.333 1.348 1.227 1.230 507,389 -0.10(-7.52%)
Jan 12, 2022 1.350 1.380 1.270 1.330 482,749 +0.01(+0.76%)
Jan 11, 2022 1.290 1.360 1.290 1.320 241,479 -0.02(-1.49%)
Jan 10, 2022 1.330 1.410 1.300 1.340 271,380 -0.04(-2.86%)
Jan 07, 2022 1.250 1.390 1.250 1.379 184,687 +0.05(+3.72%)
Jan 06, 2022 1.460 1.460 1.320 1.330 273,557 -0.14(-9.52%)
Jan 05, 2022 1.420 1.520 1.270 1.470 396,372 +0.07(+5.00%)
Jan 04, 2022 1.340 1.419 1.323 1.400 486,630 +0.09(+6.87%)
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.