Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.150 1.150 1.085 1.130 829,097 +0.02(+1.80%)
Jun 29, 2023 1.140 1.180 1.100 1.110 737,690 -0.02(-1.77%)
Jun 28, 2023 1.180 1.180 1.100 1.130 830,461 +0.00(+0.00%)
Jun 27, 2023 1.240 1.245 1.080 1.130 1,392,990 -0.03(-2.59%)
Jun 26, 2023 1.120 1.260 1.100 1.160 2,112,331 +0.11(+10.48%)
Jun 23, 2023 1.060 1.080 1.000 1.050 1,747,044 -0.03(-2.78%)
Jun 22, 2023 1.130 1.137 1.060 1.080 606,256 -0.05(-4.42%)
Jun 21, 2023 1.130 1.160 1.100 1.130 685,010 -0.01(-0.88%)
Jun 20, 2023 1.190 1.200 1.090 1.140 958,367 -0.08(-6.56%)
Jun 16, 2023 1.290 1.307 1.220 1.220 826,499 -0.06(-4.69%)
Jun 15, 2023 1.240 1.370 1.230 1.280 1,200,949 +0.43(+49.90%)
May 08, 2023 0.8128 0.8539 0.7910 0.8539 594,136 +0.04(+5.06%)
May 05, 2023 0.7800 0.8300 0.7701 0.8128 814,050 +0.05(+6.25%)
May 04, 2023 0.8400 0.8400 0.7250 0.7650 829,720 -0.04(-5.05%)
May 03, 2023 0.7900 0.8690 0.7650 0.8057 579,582 +0.02(+2.90%)
May 02, 2023 0.8400 0.8700 0.7802 0.7830 501,755 -0.06(-7.15%)
May 01, 2023 0.8110 0.8599 0.8101 0.8433 719,376 +0.03(+3.98%)
Apr 28, 2023 0.8000 0.8277 0.7800 0.8110 416,808 +0.01(+1.06%)
Apr 27, 2023 0.7900 0.8400 0.7801 0.8025 500,916 +0.02(+2.87%)
Apr 26, 2023 0.8279 0.8399 0.7516 0.7801 1,387,828 -0.06(-7.12%)
Apr 25, 2023 0.9000 0.9029 0.8222 0.8399 1,071,143 -0.07(-7.18%)
Apr 24, 2023 0.9500 0.9500 0.8700 0.9049 928,680 -0.03(-2.70%)
Apr 21, 2023 1.000 1.029 0.9211 0.9300 1,238,280 -0.08(-7.92%)
Apr 20, 2023 1.080 1.080 1.000 1.010 1,499,874 -0.14(-12.17%)
Apr 19, 2023 1.150 1.175 1.120 1.150 531,253 -0.02(-1.71%)
Apr 18, 2023 1.230 1.230 1.160 1.170 303,391 -0.02(-1.68%)
Apr 17, 2023 1.140 1.220 1.140 1.190 835,246 +0.04(+3.48%)
Apr 14, 2023 1.200 1.200 1.130 1.150 861,196 -0.05(-4.17%)
Apr 13, 2023 1.200 1.240 1.170 1.200 937,316 -0.02(-1.64%)
Apr 12, 2023 1.290 1.310 1.210 1.220 794,008 -0.05(-3.94%)
Apr 11, 2023 1.240 1.300 1.240 1.270 458,470 +0.00(+0.00%)
Apr 10, 2023 1.230 1.290 1.205 1.270 1,016,487 +0.03(+2.42%)
Apr 06, 2023 1.250 1.265 1.210 1.240 588,767 +0.01(+0.81%)
Apr 05, 2023 1.350 1.350 1.230 1.230 905,986 -0.12(-8.89%)
Apr 04, 2023 1.390 1.410 1.330 1.350 759,603 -0.05(-3.57%)
Apr 03, 2023 1.470 1.470 1.385 1.400 827,533 -0.04(-2.78%)
Mar 31, 2023 1.440 1.490 1.400 1.440 1,096,901 +0.02(+1.41%)
Mar 30, 2023 1.500 1.520 1.410 1.420 822,013 -0.04(-2.74%)
Mar 29, 2023 1.410 1.500 1.390 1.460 737,241 +0.05(+3.55%)
Mar 28, 2023 1.460 1.460 1.400 1.410 666,706 -0.04(-2.42%)
Mar 27, 2023 1.470 1.500 1.440 1.445 548,536 -0.01(-1.03%)
Mar 24, 2023 1.500 1.500 1.440 1.460 279,957 -0.04(-2.67%)
Mar 23, 2023 1.530 1.601 1.450 1.500 468,045 +0.02(+1.35%)
Mar 22, 2023 1.520 1.610 1.460 1.480 722,493 -0.03(-1.99%)
Mar 21, 2023 1.500 1.530 1.450 1.510 553,839 +0.10(+7.09%)
Mar 20, 2023 1.440 1.480 1.400 1.410 408,651 -0.01(-0.70%)
Mar 17, 2023 1.540 1.550 1.390 1.420 1,289,310 -0.12(-7.79%)
Mar 16, 2023 1.570 1.580 1.500 1.540 888,982 -0.02(-1.28%)
Mar 15, 2023 1.580 1.600 1.500 1.560 735,040 -0.07(-4.29%)
Mar 14, 2023 1.700 1.756 1.620 1.630 445,159 -0.04(-2.40%)
Mar 13, 2023 1.730 1.730 1.615 1.670 678,229 -0.10(-5.65%)
Mar 10, 2023 1.840 1.870 1.730 1.770 878,213 -0.12(-6.35%)
Mar 09, 2023 1.910 1.970 1.860 1.890 536,103 -0.04(-2.07%)
Mar 08, 2023 1.900 1.940 1.830 1.930 412,299 +0.05(+2.66%)
Mar 07, 2023 1.930 1.955 1.860 1.880 591,599 -0.06(-3.09%)
Mar 06, 2023 1.940 2.020 1.920 1.940 558,797 +0.00(+0.00%)
Mar 03, 2023 1.880 1.990 1.880 1.940 390,090 +0.06(+3.19%)
Mar 02, 2023 1.870 1.880 1.790 1.880 516,301 +0.01(+0.53%)
Mar 01, 2023 1.900 1.960 1.870 1.870 310,691 -0.02(-1.06%)
Feb 28, 2023 1.900 1.940 1.870 1.890 303,030 +0.00(+0.00%)
Feb 27, 2023 1.800 1.890 1.780 1.890 467,899 +0.13(+7.39%)
Feb 24, 2023 1.800 1.810 1.755 1.760 367,041 -0.10(-5.38%)
Feb 23, 2023 1.870 1.890 1.810 1.860 413,076 +0.02(+1.09%)
Feb 22, 2023 1.830 1.880 1.820 1.840 265,784 +0.02(+1.10%)
Feb 21, 2023 1.900 1.940 1.820 1.820 532,729 -0.11(-5.70%)
Feb 17, 2023 1.980 1.988 1.910 1.930 533,460 -0.04(-2.03%)
Feb 16, 2023 2.050 2.135 1.960 1.970 573,952 -0.10(-4.83%)
Feb 15, 2023 1.940 2.090 1.940 2.070 507,016 +0.14(+7.25%)
Feb 14, 2023 1.890 1.985 1.880 1.930 366,349 +0.00(+0.00%)
Feb 13, 2023 1.900 1.960 1.870 1.930 358,734 +0.04(+2.12%)
Feb 10, 2023 1.910 1.940 1.850 1.890 426,282 -0.02(-1.05%)
Feb 09, 2023 2.150 2.150 1.860 1.910 725,352 -0.15(-7.28%)
Feb 08, 2023 2.210 2.230 2.045 2.060 459,206 -0.13(-5.94%)
Feb 07, 2023 2.180 2.235 2.131 2.190 360,996 +0.01(+0.46%)
Feb 06, 2023 2.180 2.280 2.160 2.180 357,650 -0.02(-0.91%)
Feb 03, 2023 2.230 2.300 2.180 2.200 466,289 -0.09(-3.93%)
Feb 02, 2023 2.380 2.460 2.240 2.290 949,001 -0.01(-0.43%)
Feb 01, 2023 2.300 2.370 2.180 2.300 673,891 +0.02(+0.88%)
Jan 31, 2023 2.210 2.290 2.164 2.280 463,970 +0.07(+3.17%)
Jan 30, 2023 2.330 2.359 2.190 2.210 632,334 -0.16(-6.75%)
Jan 27, 2023 2.240 2.460 2.210 2.370 595,284 +0.08(+3.49%)
Jan 26, 2023 2.340 2.420 2.270 2.290 498,803 -0.01(-0.43%)
Jan 25, 2023 2.310 2.310 2.185 2.300 579,080 -0.07(-2.95%)
Jan 24, 2023 2.260 2.440 2.230 2.370 621,948 +0.09(+3.95%)
Jan 23, 2023 2.180 2.300 2.140 2.280 644,885 +0.14(+6.54%)
Jan 20, 2023 2.090 2.140 2.027 2.140 422,025 +0.12(+5.94%)
Jan 19, 2023 2.100 2.110 1.980 2.020 526,192 -0.12(-5.61%)
Jan 18, 2023 2.270 2.360 2.120 2.140 779,881 -0.11(-4.89%)
Jan 17, 2023 2.230 2.280 2.200 2.250 402,294 +0.06(+2.74%)
Jan 13, 2023 2.100 2.315 2.070 2.190 912,861 +0.05(+2.34%)
Jan 12, 2023 2.090 2.160 1.990 2.140 714,907 +0.08(+3.88%)
Jan 11, 2023 1.940 2.090 1.940 2.060 758,113 +0.16(+8.42%)
Jan 10, 2023 1.830 1.910 1.780 1.900 633,117 +0.09(+4.97%)
Jan 09, 2023 1.830 1.900 1.790 1.810 844,231 +0.06(+3.43%)
Jan 06, 2023 1.700 1.780 1.660 1.750 419,573 +0.09(+5.42%)
Jan 05, 2023 1.660 1.728 1.610 1.660 391,410 -0.02(-1.19%)
Jan 04, 2023 1.600 1.715 1.540 1.680 569,660 +0.12(+7.69%)
Jan 03, 2023 1.620 1.680 1.530 1.560 718,013 -0.02(-1.27%)
Dec 30, 2022 1.570 1.630 1.520 1.580 664,815 -0.04(-2.47%)
Dec 29, 2022 1.590 1.635 1.580 1.620 702,876 +0.06(+3.85%)
Dec 28, 2022 1.630 1.660 1.510 1.560 645,919 -0.07(-4.29%)
Dec 27, 2022 1.770 1.780 1.585 1.630 849,490 -0.14(-7.91%)
Dec 23, 2022 1.850 1.850 1.760 1.770 367,679 -0.05(-2.75%)
Dec 22, 2022 1.940 1.940 1.750 1.820 564,236 -0.12(-6.19%)
Dec 21, 2022 1.930 1.970 1.875 1.940 296,056 +0.07(+3.74%)
Dec 20, 2022 1.920 2.015 1.870 1.870 764,902 -0.05(-2.60%)
Dec 19, 2022 2.100 2.125 1.920 1.920 553,649 -0.18(-8.57%)
Dec 16, 2022 2.130 2.150 2.060 2.100 398,048 -0.05(-2.33%)
Dec 15, 2022 2.290 2.320 2.145 2.150 611,665 -0.20(-8.51%)
Dec 14, 2022 2.250 2.390 2.250 2.350 455,247 +0.09(+3.98%)
Dec 13, 2022 2.360 2.410 2.212 2.260 961,881 +0.03(+1.35%)
Dec 12, 2022 2.190 2.270 2.140 2.230 685,047 +0.11(+5.19%)
Dec 09, 2022 2.120 2.200 2.090 2.120 210,966 -0.02(-0.93%)
Dec 08, 2022 2.100 2.200 2.090 2.140 331,978 +0.04(+1.90%)
Dec 07, 2022 2.080 2.170 2.070 2.100 332,987 -0.02(-0.94%)
Dec 06, 2022 2.290 2.290 2.083 2.120 482,072 -0.15(-6.61%)
Dec 05, 2022 2.410 2.449 2.250 2.270 496,290 -0.17(-6.97%)
Dec 02, 2022 2.250 2.460 2.250 2.440 556,509 +0.11(+4.72%)
Dec 01, 2022 2.450 2.460 2.300 2.330 439,951 -0.10(-4.12%)
Nov 30, 2022 2.310 2.440 2.282 2.430 477,912 +0.12(+5.19%)
Nov 29, 2022 2.310 2.409 2.280 2.310 435,919 +0.02(+0.87%)
Nov 28, 2022 2.450 2.475 2.280 2.290 460,971 -0.21(-8.40%)
Nov 25, 2022 2.470 2.520 2.410 2.500 239,096 +0.04(+1.63%)
Nov 23, 2022 2.320 2.480 2.310 2.460 668,951 +0.16(+6.96%)
Nov 22, 2022 2.350 2.350 2.225 2.300 355,595 -0.03(-1.29%)
Nov 21, 2022 2.390 2.400 2.300 2.330 518,864 -0.10(-4.12%)
Nov 18, 2022 2.570 2.570 2.383 2.430 565,015 -0.06(-2.41%)
Nov 17, 2022 2.470 2.525 2.345 2.490 721,412 -0.05(-1.97%)
Nov 16, 2022 2.560 2.605 2.470 2.540 1,246,699 -0.06(-2.31%)
Nov 15, 2022 2.700 2.825 2.590 2.600 1,353,044 -0.02(-0.76%)
Nov 14, 2022 2.390 2.640 2.360 2.620 1,696,806 +0.27(+11.49%)
Nov 11, 2022 2.240 2.390 2.150 2.350 1,033,074 +0.10(+4.44%)
Nov 10, 2022 2.080 2.270 1.950 2.250 1,872,727 +0.30(+15.38%)
Nov 09, 2022 1.960 2.180 1.940 1.950 1,183,370 -0.09(-4.41%)
Nov 08, 2022 1.960 2.140 1.940 2.040 933,041 -0.02(-0.97%)
Nov 07, 2022 2.220 2.220 2.030 2.060 674,581 -0.09(-4.19%)
Nov 04, 2022 2.260 2.280 2.050 2.150 738,477 -0.03(-1.38%)
Nov 03, 2022 2.000 2.250 2.000 2.180 1,047,459 +0.14(+6.86%)
Nov 02, 2022 2.210 2.030 2.040 1,016,202 -0.17(-7.69%)
Nov 01, 2022 2.370 2.390 2.200 2.210 963,514 -0.05(-2.21%)
Oct 31, 2022 2.280 2.320 2.220 2.260 559,441 +0.00(+0.00%)
Oct 28, 2022 2.310 2.320 2.190 2.260 521,289 -0.04(-1.74%)
Oct 27, 2022 2.360 2.370 2.250 2.300 636,685 -0.04(-1.71%)
Oct 26, 2022 2.290 2.450 2.240 2.340 731,585 +0.08(+3.54%)
Oct 25, 2022 2.080 2.280 2.075 2.260 779,709 +0.17(+8.13%)
Oct 24, 2022 2.200 2.210 1.990 2.090 915,894 -0.10(-4.57%)
Oct 21, 2022 2.160 2.200 2.070 2.190 406,766 +0.02(+0.92%)
Oct 20, 2022 2.190 2.280 2.130 2.170 535,192 -0.01(-0.46%)
Oct 19, 2022 2.260 2.260 2.130 2.180 834,605 -0.11(-4.80%)
Oct 18, 2022 2.440 2.500 2.270 2.290 683,857 +0.00(+0.00%)
Oct 17, 2022 2.270 2.395 2.225 2.290 991,674 +0.14(+6.51%)
Oct 14, 2022 2.230 2.375 2.125 2.150 908,212 -0.05(-2.27%)
Oct 13, 2022 2.120 2.230 2.084 2.200 933,862 -0.01(-0.45%)
Oct 12, 2022 2.370 2.400 2.200 2.210 950,266 -0.16(-6.75%)
Oct 11, 2022 2.450 2.480 2.320 2.370 882,729 -0.14(-5.58%)
Oct 10, 2022 2.680 2.700 2.420 2.510 1,263,647 -0.15(-5.64%)
Oct 07, 2022 2.840 2.880 2.640 2.660 1,319,498 -0.24(-8.28%)
Oct 06, 2022 2.980 3.170 2.870 2.900 1,077,839 -0.06(-2.03%)
Oct 05, 2022 3.060 3.120 2.890 2.960 877,238 -0.20(-6.33%)
Oct 04, 2022 2.960 3.210 2.930 3.160 1,364,108 +0.35(+12.46%)
Oct 03, 2022 2.800 2.918 2.730 2.810 938,795 +0.02(+0.72%)
Sep 30, 2022 2.800 2.950 2.770 2.790 1,090,290 -0.03(-1.06%)
Sep 29, 2022 3.240 3.309 2.780 2.820 1,684,034 -0.44(-13.50%)
Sep 28, 2022 3.120 3.295 3.080 3.260 1,379,108 +0.13(+4.15%)
Sep 27, 2022 3.100 3.309 3.050 3.130 1,765,112 +0.05(+1.62%)
Sep 26, 2022 3.060 3.340 3.000 3.080 1,609,881 -0.01(-0.32%)
Sep 23, 2022 3.140 3.260 3.070 3.090 1,799,225 -0.14(-4.33%)
Sep 22, 2022 3.520 3.560 3.160 3.230 1,823,862 -0.29(-8.24%)
Sep 21, 2022 3.450 3.700 3.360 3.520 1,473,300 +0.14(+3.99%)
Sep 20, 2022 3.700 3.940 3.370 3.385 1,964,780 -0.40(-10.45%)
Sep 19, 2022 3.670 3.880 3.620 3.780 1,089,375 +0.04(+1.07%)
Sep 16, 2022 3.670 3.930 3.520 3.740 2,048,953 -0.03(-0.80%)
Sep 15, 2022 3.550 3.960 3.550 3.770 2,867,284 +0.17(+4.72%)
Sep 14, 2022 3.170 3.700 3.120 3.600 2,387,155 +0.47(+15.02%)
Sep 13, 2022 3.070 3.279 3.070 3.130 1,064,581 -0.14(-4.28%)
Sep 12, 2022 3.440 3.450 3.200 3.270 1,052,495 -0.14(-4.11%)
Sep 09, 2022 3.430 3.430 3.280 3.410 958,834 +0.07(+2.10%)
Sep 08, 2022 3.310 3.360 3.170 3.340 1,739,702 +0.07(+2.14%)
Sep 07, 2022 2.990 3.300 2.930 3.270 1,962,823 +0.23(+7.57%)
Sep 06, 2022 3.170 3.190 3.015 3.040 1,396,418 -0.18(-5.59%)
Sep 02, 2022 3.310 3.327 3.147 3.220 1,202,969 -0.05(-1.53%)
Sep 01, 2022 3.320 3.370 3.170 3.270 1,381,283 -0.16(-4.66%)
Aug 31, 2022 3.200 3.480 3.170 3.430 1,826,125 +0.26(+8.20%)
Aug 30, 2022 3.320 3.330 3.090 3.170 1,281,295 -0.09(-2.76%)
Aug 29, 2022 3.240 3.350 3.135 3.260 1,714,751 -0.11(-3.26%)
Aug 26, 2022 3.630 3.650 3.330 3.370 1,884,232 -0.26(-7.16%)
Aug 25, 2022 3.580 3.840 3.370 3.630 2,717,101 +0.14(+4.01%)
Aug 24, 2022 3.570 3.740 3.450 3.490 2,450,085 -0.11(-3.06%)
Aug 23, 2022 3.640 3.690 3.410 3.600 1,263,668 +0.03(+0.84%)
Aug 22, 2022 3.040 3.738 2.970 3.570 4,684,891 +0.23(+6.89%)
Aug 19, 2022 3.650 3.700 3.330 3.340 2,368,917 -0.58(-14.80%)
Aug 18, 2022 3.920 4.130 3.700 3.920 2,902,865 +0.12(+3.16%)
Aug 17, 2022 4.400 4.400 3.760 3.800 3,300,840 -0.63(-14.22%)
Aug 16, 2022 4.190 4.720 4.110 4.430 3,373,737 +0.20(+4.73%)
Aug 15, 2022 4.100 4.480 3.950 4.230 3,819,411 +0.04(+0.95%)
Aug 12, 2022 3.600 4.220 3.290 4.190 5,616,931 +0.59(+16.39%)
Aug 11, 2022 4.125 4.176 3.470 3.600 5,665,821 -0.23(-6.01%)
Aug 10, 2022 3.370 3.890 3.150 3.830 6,270,629 +0.75(+24.35%)
Aug 09, 2022 2.720 3.190 2.515 3.080 4,894,218 +0.27(+9.61%)
Aug 08, 2022 2.790 2.929 2.660 2.810 3,351,443 +0.32(+12.85%)
Aug 05, 2022 2.390 2.690 2.390 2.490 3,014,726 +0.00(+0.00%)
Aug 04, 2022 2.430 2.500 2.330 2.490 1,470,256 +0.11(+4.62%)
Aug 03, 2022 2.620 2.620 2.300 2.380 2,677,998 -0.07(-2.86%)
Aug 02, 2022 2.050 2.550 2.020 2.450 3,617,984 +0.30(+13.95%)
Aug 01, 2022 2.370 2.370 2.090 2.150 1,976,986 -0.23(-9.66%)
Jul 29, 2022 2.060 2.490 2.010 2.380 5,920,105 +0.37(+18.41%)
Jul 28, 2022 1.790 2.020 1.731 2.010 4,700,635 +0.38(+23.31%)
Jul 27, 2022 1.610 1.680 1.580 1.630 709,279 +0.03(+1.87%)
Jul 26, 2022 1.630 1.640 1.577 1.600 302,745 -0.03(-1.84%)
Jul 25, 2022 1.640 1.660 1.565 1.630 225,902 +0.02(+1.24%)
Jul 22, 2022 1.760 1.760 1.600 1.610 462,874 -0.12(-6.94%)
Jul 21, 2022 1.810 1.810 1.680 1.730 411,247 -0.03(-1.70%)
Jul 20, 2022 1.720 1.790 1.701 1.760 491,433 +0.07(+4.14%)
Jul 19, 2022 1.670 1.720 1.630 1.690 618,470 +0.08(+4.97%)
Jul 18, 2022 1.670 1.720 1.600 1.610 332,352 -0.03(-1.83%)
Jul 15, 2022 1.630 1.660 1.550 1.640 492,910 +0.01(+0.61%)
Jul 14, 2022 1.640 1.660 1.580 1.630 224,765 -0.04(-2.40%)
Jul 13, 2022 1.610 1.720 1.590 1.670 357,640 +0.03(+1.83%)
Jul 12, 2022 1.570 1.640 1.540 1.640 313,981 +0.06(+3.80%)
Jul 11, 2022 1.660 1.670 1.580 1.580 440,141 -0.13(-7.60%)
Jul 08, 2022 1.690 1.770 1.650 1.710 498,771 +0.01(+0.59%)
Jul 07, 2022 1.580 1.740 1.580 1.700 672,747 +0.14(+8.97%)
Jul 06, 2022 1.600 1.660 1.560 1.560 267,743 -0.07(-4.29%)
Jul 05, 2022 1.510 1.630 1.474 1.630 569,078 +0.08(+5.16%)
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.