Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.9070 | 0.9070 | 0.5533 | 0.7338 | 22,221 | -0.02(-2.53%) |
Jun 29, 2022 | 0.6531 | 0.9342 | 0.5896 | 0.7528 | 23,691 | +0.10(+15.28%) |
Jun 28, 2022 | 0.7274 | 0.7274 | 0.6531 | 0.6531 | 3,450 | -0.08(-11.11%) |
Jun 27, 2022 | 0.7347 | 0.7347 | 0.7347 | 0.7347 | 338 | -0.01(-1.22%) |
Jun 24, 2022 | 0.7438 | 0.7438 | 0.7438 | 0.7438 | 244 | -0.04(-4.65%) |
Jun 23, 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,109 | +0.05(+7.50%) |
Jun 22, 2022 | 0.7438 | 0.7438 | 0.7256 | 0.7256 | 3,299 | -0.05(-5.88%) |
Jun 21, 2022 | 0.7347 | 0.7800 | 0.7256 | 0.7710 | 11,835 | -0.05(-6.59%) |
Jun 17, 2022 | 0.8163 | 0.8254 | 0.8056 | 0.8254 | 4,836 | +0.05(+7.06%) |
Jun 16, 2022 | 0.8617 | 0.9796 | 0.7710 | 0.7710 | 5,225 | +0.02(+2.41%) |
Jun 15, 2022 | 0.8435 | 0.9524 | 0.6531 | 0.7528 | 45,273 | -0.10(-11.81%) |
Jun 14, 2022 | 1.143 | 1.143 | 0.8264 | 0.8537 | 37,437 | -0.10(-10.36%) |
Jun 13, 2022 | 1.234 | 1.234 | 0.9524 | 0.9524 | 8,724 | -0.29(-23.36%) |
Jun 10, 2022 | 1.224 | 1.270 | 1.170 | 1.243 | 13,779 | +0.02(+1.48%) |
Jun 09, 2022 | 1.533 | 1.533 | 1.179 | 1.224 | 6,856 | -0.05(-4.26%) |
Jun 08, 2022 | 1.215 | 1.397 | 1.170 | 1.279 | 32,932 | +0.04(+3.30%) |
Jun 07, 2022 | 1.260 | 1.386 | 1.224 | 1.238 | 2,727 | +0.01(+1.11%) |
Jun 06, 2022 | 1.134 | 1.578 | 1.088 | 1.224 | 48,573 | +0.03(+2.27%) |
Jun 03, 2022 | 1.170 | 1.252 | 1.119 | 1.197 | 15,794 | -0.04(-2.94%) |
Jun 02, 2022 | 1.288 | 1.615 | 1.143 | 1.234 | 54,506 | -0.02(-1.45%) |
Jun 01, 2022 | 1.315 | 1.315 | 1.252 | 1.252 | 12,906 | -0.09(-7.05%) |
May 31, 2022 | 1.397 | 1.397 | 1.227 | 1.347 | 11,908 | +0.10(+8.40%) |
May 27, 2022 | 1.243 | 1.270 | 1.170 | 1.242 | 5,121 | +0.04(+2.98%) |
May 26, 2022 | 1.134 | 1.224 | 1.134 | 1.206 | 5,188 | +0.05(+4.72%) |
May 25, 2022 | 1.261 | 1.361 | 1.116 | 1.152 | 18,832 | -0.21(-15.33%) |
May 24, 2022 | 1.406 | 1.551 | 0.9524 | 1.361 | 87,674 | -0.23(-14.29%) |
May 23, 2022 | 1.415 | 1.587 | 1.361 | 1.587 | 2,864 | -0.04(-2.23%) |
May 20, 2022 | 1.633 | 1.633 | 1.370 | 1.623 | 5,454 | +0.03(+1.69%) |
May 19, 2022 | 1.642 | 1.696 | 1.596 | 1.596 | 7,554 | -0.05(-2.76%) |
May 18, 2022 | 1.596 | 1.742 | 1.596 | 1.642 | 5,118 | +0.02(+1.12%) |
May 17, 2022 | 1.723 | 1.823 | 1.596 | 1.624 | 27,032 | -0.10(-5.79%) |
May 16, 2022 | 1.887 | 1.887 | 1.723 | 1.723 | 9,382 | -0.05(-3.06%) |
May 13, 2022 | 1.587 | 1.932 | 1.587 | 1.778 | 19,475 | +0.04(+2.08%) |
May 12, 2022 | 1.814 | 1.923 | 1.723 | 1.742 | 12,233 | -0.07(-4.00%) |
May 11, 2022 | 1.841 | 2.132 | 1.769 | 1.814 | 55,504 | -0.05(-2.91%) |
May 10, 2022 | 1.596 | 2.168 | 1.261 | 1.868 | 132,690 | +0.22(+13.19%) |
May 09, 2022 | 1.587 | 1.669 | 1.451 | 1.651 | 141,038 | +0.06(+4.00%) |
May 06, 2022 | 1.678 | 2.259 | 1.451 | 1.587 | 664,171 | -0.21(-11.62%) |
May 05, 2022 | 1.624 | 2.086 | 1.379 | 1.796 | 275,157 | -0.20(-10.00%) |
May 04, 2022 | 0.9977 | 3.374 | 0.9252 | 1.995 | 1,292,669 | +1.13(+131.58%) |
May 03, 2022 | 1.515 | 1.696 | 0.8617 | 0.8617 | 253,873 | -0.41(-32.14%) |
May 02, 2022 | 0.5442 | 3.048 | 0.5419 | 1.270 | 578,909 | +0.69(+118.75%) |
Apr 29, 2022 | 0.7710 | 0.8253 | 0.5715 | 0.5805 | 11,193 | -0.33(-35.99%) |
Apr 28, 2022 | 0.9069 | 0.9069 | 0.9069 | 0.9069 | 111 | +0.09(+11.10%) |
Apr 22, 2022 | 0.8163 | 3 | -0.11(-11.76%) | |||
Apr 20, 2022 | 0.9252 | 94 | +0.19(+25.93%) | |||
Apr 19, 2022 | 0.9070 | 0.9070 | 0.7347 | 0.7347 | 2,330 | -0.17(-19.00%) |
Apr 18, 2022 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 2,843 | +0.03(+3.09%) |
Apr 14, 2022 | 1.288 | 1.288 | 0.7256 | 0.8798 | 11,092 | -0.48(-35.25%) |
Apr 12, 2022 | 1.359 | 8 | +0.02(+1.22%) | |||
Apr 06, 2022 | 1.342 | 61 | -0.02(-1.33%) | |||
Apr 05, 2022 | 1.433 | 1.433 | 1.361 | 1.361 | 1,019 | -0.06(-4.46%) |
Apr 04, 2022 | 1.633 | 1.633 | 1.379 | 1.424 | 5,619 | -0.34(-19.49%) |
Mar 30, 2022 | 1.769 | 147 | +0.32(+21.87%) | |||
Mar 25, 2022 | 1.451 | 107 | +0.14(+10.53%) | |||
Mar 22, 2022 | 1.313 | 0 | -0.10(-6.96%) | |||
Mar 16, 2022 | 1.411 | 0 | +0.12(+8.91%) | |||
Mar 15, 2022 | 1.728 | 1.728 | 1.296 | 1.296 | 12,871 | +0.00(+0.00%) |
Feb 28, 2022 | 1.296 | 0 | -0.26(-16.67%) | |||
Jan 11, 2022 | 1.555 | 5 | +0.01(+0.57%) | |||
Jan 10, 2022 | 1.546 | 1.546 | 1.546 | 1.546 | 1,214 | -0.01(-0.56%) |
Jan 04, 2022 | 1.555 | 1.555 | 1.555 | 4 | +0.01(+0.55%) | |
Dec 31, 2021 | 1.546 | 1.546 | 1.546 | 5 | +0.00(+0.00%) | |
Dec 28, 2021 | 1.546 | 1.546 | 1.546 | 8 | +0.01(+0.56%) | |
Dec 27, 2021 | 1.564 | 1.566 | 1.538 | 1.538 | 8,069 | -0.02(-1.11%) |
Dec 23, 2021 | 1.520 | 1.555 | 1.520 | 1.555 | 3,264 | +0.04(+2.86%) |
Dec 22, 2021 | 1.564 | 1.564 | 1.512 | 1.512 | 4,621 | -0.04(-2.78%) |
Dec 21, 2021 | 1.555 | 1.555 | 1.555 | 1.555 | 708 | +0.17(+12.50%) |
Dec 20, 2021 | 1.823 | 1.823 | 1.253 | 1.382 | 9,981 | -0.55(-28.42%) |
Dec 17, 2021 | 1.931 | 1.931 | 1.931 | 1.931 | 142 | +0.12(+6.45%) |
Dec 09, 2021 | 1.814 | 1.814 | 1.814 | 0 | +0.00(+0.00%) | |
Dec 07, 2021 | 1.814 | 1.814 | 1.814 | 1 | -0.01(-0.47%) | |
Dec 06, 2021 | 1.970 | 1.970 | 1.814 | 1.823 | 2,020 | -0.64(-25.96%) |
Dec 02, 2021 | 2.462 | 2.462 | 2.462 | 94 | +0.16(+6.74%) | |
Dec 01, 2021 | 2.073 | 2.462 | 2.073 | 2.306 | 5,775 | +0.26(+12.66%) |
Nov 30, 2021 | 2.047 | 2.047 | 2.047 | 2.047 | 218 | -0.11(-4.93%) |
Nov 29, 2021 | 2.153 | 2.153 | 2.153 | 2.153 | 138 | +0.34(+18.71%) |
Nov 23, 2021 | 1.814 | 1.814 | 1.814 | 0 | -0.20(-9.77%) | |
Nov 22, 2021 | 2.011 | 2.011 | 2.011 | 2.011 | 311 | +0.16(+8.49%) |
Nov 11, 2021 | 1.853 | 1.853 | 1.853 | 0 | -0.36(-16.33%) | |
Nov 05, 2021 | 2.215 | 2.215 | 2.215 | 2 | +0.32(+16.83%) | |
Nov 02, 2021 | 1.896 | 1.896 | 1.896 | 3 | +0.04(+2.07%) | |
Oct 29, 2021 | 1.857 | 1.857 | 1.857 | 17 | +0.16(+9.69%) | |
Oct 25, 2021 | 1.693 | 1.693 | 1.693 | 86 | +0.08(+4.81%) | |
Oct 20, 2021 | 1.615 | 1.615 | 1.615 | 1 | +0.13(+8.72%) | |
Oct 14, 2021 | 1.486 | 1.486 | 1.486 | 75 | +0.06(+4.24%) | |
Oct 13, 2021 | 1.546 | 1.546 | 1.425 | 1.425 | 1,099 | +0.01(+0.61%) |
Oct 11, 2021 | 1.417 | 1.417 | 1.417 | 35 | -0.14(-8.89%) | |
Oct 07, 2021 | 1.555 | 1.555 | 1.555 | 23 | +0.06(+4.05%) | |
Oct 06, 2021 | 1.494 | 1.494 | 1.494 | 1.494 | 488 | -0.07(-4.42%) |
Oct 05, 2021 | 1.728 | 1.865 | 1.564 | 1.564 | 2,040 | +0.10(+6.47%) |
Oct 04, 2021 | 1.750 | 1.750 | 1.469 | 1.469 | 728 | -0.26(-15.00%) |
Oct 01, 2021 | 1.754 | 1.754 | 1.728 | 1.728 | 1,192 | +0.05(+3.10%) |
Sep 29, 2021 | 1.676 | 1.676 | 1.676 | 42 | -0.05(-3.00%) | |
Sep 28, 2021 | 1.728 | 1.728 | 1.728 | 1.728 | 1,394 | +0.14(+8.80%) |
Sep 17, 2021 | 1.588 | 1.588 | 1.588 | 204 | -0.10(-5.85%) | |
Sep 01, 2021 | 1.687 | 1.687 | 1.687 | 0 | -0.16(-8.88%) | |
Aug 31, 2021 | 1.847 | 1.851 | 1.835 | 1.851 | 5,647 | +0.21(+12.50%) |
Aug 24, 2021 | 1.645 | 1.645 | 1.645 | 0 | -0.13(-7.19%) | |
Aug 19, 2021 | 1.773 | 1.773 | 1.773 | 0 | +0.12(+7.21%) | |
Aug 17, 2021 | 1.654 | 1.654 | 1.654 | 6 | -0.16(-8.64%) | |
Aug 13, 2021 | 1.810 | 1.810 | 1.810 | 2 | -0.02(-1.12%) | |
Aug 05, 2021 | 1.831 | 1.831 | 1.831 | 0 | +0.09(+5.19%) | |
Aug 04, 2021 | 1.728 | 1.740 | 1.728 | 1.740 | 605 | +0.00(+0.11%) |
Aug 03, 2021 | 1.873 | 1.873 | 1.736 | 1.738 | 5,124 | +0.01(+0.61%) |
Jul 30, 2021 | 1.728 | 1.728 | 1.728 | 1 | -0.04(-2.43%) | |
Jul 28, 2021 | 1.771 | 1.771 | 1.771 | 0 | +0.03(+1.52%) | |
Jul 26, 2021 | 1.744 | 1.744 | 1.744 | 4 | +0.05(+2.66%) | |
Jul 22, 2021 | 1.699 | 1.699 | 1.699 | 79 | -0.16(-8.56%) | |
Jul 19, 2021 | 1.858 | 1.858 | 1.858 | 7 | -0.16(-7.82%) | |
Jul 16, 2021 | 2.016 | 2.016 | 2.016 | 2.016 | 307 | +0.16(+8.41%) |
Jul 15, 2021 | 1.835 | 1.892 | 1.818 | 1.859 | 5,213 | -0.30(-13.74%) |
Jul 14, 2021 | 2.155 | 2.155 | 2.155 | 2.155 | 464 | +0.11(+5.36%) |
Jul 12, 2021 | 2.046 | 2.046 | 2.046 | 57 | +0.22(+12.11%) | |
Jul 09, 2021 | 1.825 | 1.825 | 1.825 | 1.825 | 470 | +0.01(+0.82%) |
Jul 08, 2021 | 1.810 | 1.826 | 1.810 | 1.810 | 1,978 | -0.00(-0.05%) |
Jul 07, 2021 | 1.851 | 1.851 | 1.811 | 1.811 | 1,276 | -0.12(-6.33%) |
Jul 06, 2021 | 1.950 | 1.950 | 1.933 | 1.933 | 1,288 | -0.06(-2.82%) |
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.