Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 25, 2022 | 1.400 | 0 | -0.25(-15.05%) | |||
Jan 14, 2022 | 1.648 | 0 | +0.24(+16.88%) | |||
Jan 06, 2022 | 1.410 | 0 | +0.05(+3.68%) | |||
Dec 15, 2021 | 1.360 | 1.360 | 1.360 | 0 | -0.04(-2.86%) | |
Dec 13, 2021 | 1.400 | 1.400 | 1.400 | 0 | -0.20(-12.50%) | |
Dec 09, 2021 | 1.600 | 1.600 | 1.600 | 0 | +0.06(+3.56%) | |
Nov 24, 2021 | 1.545 | 1.545 | 1.545 | 0 | +0.04(+2.39%) | |
Nov 23, 2021 | 1.509 | 1.509 | 1.509 | 1.509 | 180 | -0.04(-2.64%) |
Nov 22, 2021 | 1.550 | 1.550 | 1.550 | 1.550 | 2,350 | -0.03(-1.91%) |
Nov 16, 2021 | 1.580 | 1.580 | 1.580 | 0 | -0.02(-1.56%) | |
Nov 09, 2021 | 1.605 | 1.605 | 1.605 | 0 | +0.02(+1.26%) | |
Nov 08, 2021 | 1.585 | 1.585 | 1.490 | 1.585 | 2,777 | -0.05(-3.06%) |
Oct 26, 2021 | 1.635 | 1.635 | 1.635 | 0 | -0.14(-7.63%) | |
Oct 22, 2021 | 1.770 | 1.770 | 1.770 | 0 | +0.12(+7.27%) | |
Oct 19, 2021 | 1.650 | 1.650 | 1.650 | 20 | +0.10(+6.45%) | |
Oct 14, 2021 | 1.550 | 1.550 | 1.550 | 0 | +0.05(+3.33%) | |
Oct 13, 2021 | 1.530 | 1.575 | 1.500 | 1.500 | 8,531 | -0.13(-7.98%) |
Oct 12, 2021 | 1.630 | 1.630 | 1.630 | 1.630 | 111 | -0.01(-0.31%) |
Oct 06, 2021 | 1.635 | 1.635 | 1.635 | 0 | -0.06(-3.82%) | |
Oct 04, 2021 | 1.700 | 1.700 | 1.700 | 0 | -0.03(-1.73%) | |
Sep 24, 2021 | 1.730 | 1.730 | 1.730 | 0 | +0.03(+1.76%) | |
Sep 23, 2021 | 1.700 | 1.700 | 1.700 | 1.700 | 2,400 | -0.10(-5.56%) |
Sep 17, 2021 | 1.800 | 1.800 | 1.800 | 0 | -0.07(-3.79%) | |
Sep 13, 2021 | 1.871 | 1.871 | 1.871 | 0 | +0.08(+4.53%) | |
Sep 08, 2021 | 1.790 | 1.790 | 1.790 | 0 | -0.12(-6.28%) | |
Sep 03, 2021 | 1.910 | 1.910 | 1.910 | 0 | +0.02(+1.06%) | |
Sep 02, 2021 | 1.815 | 1.890 | 1.815 | 1.890 | 3,777 | +0.01(+0.53%) |
Sep 01, 2021 | 1.880 | 1.880 | 1.880 | 1.880 | 2,400 | +0.04(+2.45%) |
Aug 31, 2021 | 1.835 | 1.835 | 1.835 | 1.835 | 111 | +0.00(+0.27%) |
Aug 27, 2021 | 1.830 | 1.830 | 1.830 | 0 | +0.03(+1.67%) | |
Aug 26, 2021 | 1.800 | 1.800 | 1.800 | 1.800 | 5,100 | -0.12(-6.25%) |
Aug 25, 2021 | 1.860 | 1.920 | 1.860 | 1.920 | 1,110 | +0.00(+0.00%) |
Aug 24, 2021 | 1.805 | 1.920 | 1.800 | 1.920 | 3,777 | -0.10(-4.95%) |
Aug 23, 2021 | 2.020 | 2.020 | 2.020 | 2.020 | 777 | +0.08(+4.12%) |
Aug 20, 2021 | 1.940 | 1.940 | 1.940 | 1.940 | 111 | +0.06(+3.47%) |
Aug 19, 2021 | 1.950 | 1.950 | 1.875 | 1.875 | 1,377 | +0.09(+5.34%) |
Aug 18, 2021 | 1.780 | 1.780 | 1.780 | 1.780 | 3,200 | -0.28(-13.59%) |
Aug 17, 2021 | 2.060 | 2.060 | 2.060 | 2.060 | 111 | +0.16(+8.42%) |
Aug 13, 2021 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
Aug 10, 2021 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
Aug 09, 2021 | 1.900 | 1.900 | 1.900 | 1.900 | 2,229 | -0.03(-1.55%) |
Jul 30, 2021 | 1.930 | 1.930 | 1.930 | 0 | +0.03(+1.58%) | |
Jul 26, 2021 | 1.900 | 1.900 | 1.900 | 0 | -0.05(-2.56%) | |
Jul 23, 2021 | 1.950 | 1.950 | 1.950 | 1.950 | 777 | +0.00(+0.00%) |
Jul 22, 2021 | 1.878 | 1.950 | 1.830 | 1.950 | 1,854 | +0.31(+18.90%) |
Jul 19, 2021 | 1.640 | 1.640 | 1.640 | 0 | -0.16(-8.89%) | |
Jul 16, 2021 | 1.800 | 1.800 | 1.800 | 1.800 | 777 | -0.21(-10.45%) |
Jul 09, 2021 | 2.010 | 2.010 | 2.010 | 0 | +0.22(+12.29%) | |
Jul 08, 2021 | 1.790 | 1.790 | 1.790 | 1.790 | 900 | -0.10(-5.29%) |
Jul 07, 2021 | 1.890 | 1.890 | 1.890 | 1.890 | 777 | -0.11(-5.50%) |
Jul 06, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 777 | +0.00(+0.25%) |
Jul 02, 2021 | 1.995 | 1.995 | 1.995 | 1.995 | 777 | -0.08(-4.09%) |
Jul 01, 2021 | 1.985 | 2.080 | 1.985 | 2.080 | 777 | +0.06(+2.82%) |
Jun 30, 2021 | 2.080 | 2.080 | 1.985 | 2.023 | 2,777 | -0.03(-1.32%) |
Jun 28, 2021 | 2.050 | 2.050 | 2.050 | 0 | -0.09(-4.21%) | |
Jun 22, 2021 | 2.140 | 2.140 | 2.140 | 0 | -0.01(-0.47%) | |
Jun 16, 2021 | 2.150 | 2.150 | 2.150 | 0 | +0.05(+2.38%) | |
Jun 15, 2021 | 2.100 | 2.100 | 2.100 | 2.100 | 100 | -0.22(-9.48%) |
Jun 11, 2021 | 2.320 | 2.320 | 2.320 | 0 | +0.20(+9.64%) | |
Jun 10, 2021 | 2.116 | 2.116 | 2.116 | 2.116 | 111 | +0.15(+7.41%) |
Jun 09, 2021 | 1.970 | 1.970 | 1.970 | 1.970 | 5,000 | -0.33(-14.35%) |
Jun 03, 2021 | 2.300 | 2.300 | 2.300 | 0 | +0.05(+2.45%) | |
Jun 02, 2021 | 2.230 | 2.245 | 2.230 | 2.245 | 777 | -0.06(-2.60%) |
Jun 01, 2021 | 2.305 | 2.305 | 2.305 | 2.305 | 111 | +0.03(+1.32%) |
May 28, 2021 | 2.275 | 2.275 | 2.275 | 2.275 | 500 | -0.17(-6.76%) |
May 27, 2021 | 2.230 | 2.440 | 2.230 | 2.440 | 777 | +0.03(+1.24%) |
May 24, 2021 | 2.410 | 2.410 | 2.410 | 0 | +0.18(+8.07%) | |
May 21, 2021 | 2.230 | 2.230 | 2.230 | 2.230 | 111 | +0.13(+6.19%) |
May 20, 2021 | 2.100 | 2.100 | 2.100 | 2.100 | 3,100 | +0.06(+3.19%) |
May 19, 2021 | 2.035 | 2.035 | 2.035 | 2.035 | 500 | +0.01(+0.49%) |
May 12, 2021 | 2.025 | 2.025 | 2.025 | 0 | -0.15(-6.68%) | |
May 11, 2021 | 2.170 | 2.170 | 2.170 | 2.170 | 111 | +0.27(+14.21%) |
May 04, 2021 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
Apr 30, 2021 | 1.900 | 1.900 | 1.900 | 0 | -0.03(-1.55%) | |
Apr 27, 2021 | 1.930 | 1.930 | 1.930 | 0 | +0.14(+7.82%) | |
Apr 20, 2021 | 1.790 | 1.790 | 1.790 | 0 | +0.11(+6.55%) | |
Apr 15, 2021 | 1.680 | 1.680 | 1.680 | 0 | -0.22(-11.35%) | |
Apr 09, 2021 | 1.895 | 1.895 | 1.895 | 0 | -0.08(-4.29%) | |
Apr 05, 2021 | 1.980 | 1.980 | 1.980 | 0 | +0.00(+0.25%) | |
Apr 01, 2021 | 1.975 | 1.975 | 1.975 | 1.975 | 1,300 | +0.06(+2.86%) |
Mar 30, 2021 | 1.920 | 1.920 | 1.920 | 0 | -0.10(-4.95%) | |
Mar 29, 2021 | 2.000 | 2.020 | 1.940 | 2.020 | 6,490 | +0.02(+1.00%) |
Mar 26, 2021 | 1.990 | 2.000 | 1.990 | 2.000 | 6,800 | +0.02(+1.01%) |
Mar 25, 2021 | 2.000 | 2.045 | 1.980 | 1.980 | 67,354 | -0.13(-6.16%) |
Mar 24, 2021 | 2.000 | 2.130 | 2.000 | 2.110 | 14,900 | +0.02(+0.96%) |
Mar 23, 2021 | 2.090 | 2.090 | 2.090 | 2.090 | 777 | -0.03(-1.42%) |
Mar 22, 2021 | 2.135 | 2.240 | 2.100 | 2.120 | 2,777 | -0.05(-2.30%) |
Mar 19, 2021 | 2.190 | 2.190 | 2.170 | 2.170 | 43,700 | -0.06(-2.69%) |
Mar 18, 2021 | 2.150 | 2.270 | 2.150 | 2.230 | 118,587 | -0.06(-2.62%) |
Mar 17, 2021 | 2.190 | 2.290 | 2.170 | 2.290 | 3,777 | +0.11(+5.05%) |
Mar 16, 2021 | 2.180 | 2.180 | 2.180 | 2.180 | 777 | +0.15(+7.39%) |
Mar 15, 2021 | 2.010 | 2.050 | 2.010 | 2.030 | 28,243 | -0.09(-4.25%) |
Mar 12, 2021 | 2.120 | 2.120 | 1.980 | 2.120 | 33,300 | +0.02(+1.19%) |
Mar 11, 2021 | 2.090 | 2.150 | 2.090 | 2.095 | 6,287 | +0.08(+3.71%) |
Mar 10, 2021 | 1.960 | 2.020 | 1.960 | 2.020 | 20,000 | +0.02(+1.00%) |
Mar 09, 2021 | 1.915 | 2.000 | 1.905 | 2.000 | 110,277 | +0.03(+1.52%) |
Mar 08, 2021 | 1.845 | 1.970 | 1.840 | 1.970 | 47,777 | -0.03(-1.50%) |
Mar 05, 2021 | 1.910 | 2.010 | 1.910 | 2.000 | 37,700 | +0.07(+3.63%) |
Mar 04, 2021 | 1.930 | 1.930 | 1.930 | 1.930 | 777 | +0.01(+0.78%) |
Mar 03, 2021 | 2.030 | 2.030 | 1.915 | 1.915 | 2,827 | -0.17(-8.37%) |
Mar 02, 2021 | 2.090 | 2.090 | 2.090 | 2.090 | 777 | -0.01(-0.48%) |
Mar 01, 2021 | 2.020 | 2.100 | 2.020 | 2.100 | 4,777 | -0.10(-4.55%) |
Feb 26, 2021 | 2.150 | 2.200 | 2.150 | 2.200 | 7,700 | -0.07(-3.08%) |
Feb 25, 2021 | 2.200 | 2.270 | 2.090 | 2.270 | 17,777 | +0.08(+3.42%) |
Feb 24, 2021 | 2.240 | 2.240 | 2.195 | 2.195 | 887 | -0.05(-2.01%) |
Feb 23, 2021 | 2.230 | 2.240 | 2.230 | 2.240 | 12,377 | -0.01(-0.44%) |
Feb 22, 2021 | 2.221 | 2.320 | 2.221 | 2.250 | 12,001 | +0.10(+4.65%) |
Feb 19, 2021 | 2.150 | 2.150 | 2.150 | 2.150 | 700 | +0.09(+4.37%) |
Feb 18, 2021 | 2.060 | 2.060 | 2.060 | 2.060 | 250 | +0.02(+0.98%) |
Feb 17, 2021 | 1.990 | 2.040 | 1.990 | 2.040 | 6,000 | +0.10(+5.15%) |
Feb 16, 2021 | 1.940 | 1.940 | 1.940 | 1.940 | 300 | -0.17(-8.06%) |
Feb 12, 2021 | 2.110 | 2.110 | 2.110 | 2.110 | 1,000 | +0.02(+1.20%) |
Feb 11, 2021 | 2.160 | 2.160 | 2.085 | 2.085 | 3,000 | -0.06(-2.71%) |
Feb 08, 2021 | 2.143 | 2.143 | 2.143 | 0 | +0.00(+0.14%) |
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.
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.